6454東証P貸借
業種 機械
マックス 株価時系列データ
PTS
3,382.5
円
(09:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,935 (24/06/18) | 2,984 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,935 (24/06/18) | 3,005 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,385 | 3,390 | 3,360 | 3,390 | +5 | +0.2 | 11,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,435 | 3,435 | 3,365 | 3,385 | -40 | -1.2 | 49,200 |
| 12/16 | 3,375 | 3,450 | 3,370 | 3,425 | +65 | +1.9 | 114,100 |
| 12/13 | 3,320 | 3,385 | 3,320 | 3,360 | -5 | -0.2 | 78,300 |
| 12/12 | 3,365 | 3,395 | 3,345 | 3,365 | 0 | 0.0 | 114,700 |
| 12/11 | 3,350 | 3,390 | 3,345 | 3,365 | +15 | +0.5 | 87,700 |
| 12/10 | 3,370 | 3,370 | 3,330 | 3,350 | 0 | 0.0 | 82,400 |
| 12/9 | 3,380 | 3,380 | 3,335 | 3,350 | +10 | +0.3 | 91,700 |
| 12/6 | 3,370 | 3,375 | 3,325 | 3,340 | -15 | -0.5 | 58,400 |
| 12/5 | 3,355 | 3,385 | 3,335 | 3,355 | +30 | +0.9 | 153,600 |
| 12/4 | 3,445 | 3,445 | 3,315 | 3,325 | -160 | -4.6 | 442,000 |
| 12/3 | 3,460 | 3,515 | 3,445 | 3,485 | +45 | +1.3 | 78,000 |
| 12/2 | 3,475 | 3,510 | 3,440 | 3,440 | +10 | +0.3 | 61,500 |
| 11/29 | 3,390 | 3,505 | 3,390 | 3,430 | +25 | +0.7 | 107,500 |
| 11/28 | 3,445 | 3,470 | 3,380 | 3,405 | -45 | -1.3 | 206,300 |
| 11/27 | 3,330 | 3,450 | 3,265 | 3,450 | +115 | +3.5 | 360,800 |
| 11/26 | 3,375 | 3,400 | 3,300 | 3,335 | -40 | -1.2 | 80,900 |
| 11/25 | 3,390 | 3,410 | 3,375 | 3,375 | +15 | +0.5 | 73,900 |
| 11/22 | 3,310 | 3,390 | 3,305 | 3,360 | +45 | +1.4 | 118,200 |
| 11/21 | 3,365 | 3,380 | 3,310 | 3,315 | -40 | -1.2 | 121,300 |
| 11/20 | 3,335 | 3,445 | 3,320 | 3,355 | -110 | -3.2 | 319,400 |
| 11/19 | 3,445 | 3,470 | 3,430 | 3,465 | +40 | +1.2 | 38,900 |
| 11/18 | 3,395 | 3,425 | 3,380 | 3,425 | +30 | +0.9 | 33,900 |
| 11/15 | 3,445 | 3,445 | 3,380 | 3,395 | -15 | -0.4 | 34,600 |
| 11/14 | 3,415 | 3,445 | 3,400 | 3,410 | -5 | -0.2 | 34,400 |
| 11/13 | 3,430 | 3,445 | 3,390 | 3,415 | +10 | +0.3 | 33,000 |
| 11/12 | 3,420 | 3,460 | 3,380 | 3,405 | -20 | -0.6 | 35,600 |
| 11/11 | 3,360 | 3,430 | 3,355 | 3,425 | +45 | +1.3 | 30,100 |
| 11/8 | 3,490 | 3,540 | 3,380 | 3,380 | -40 | -1.2 | 55,500 |
| 11/7 | 3,365 | 3,475 | 3,365 | 3,420 | +95 | +2.9 | 67,000 |
| 11/6 | 3,395 | 3,400 | 3,325 | 3,325 | -95 | -2.8 | 62,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
