！決算発表予定日 2024/04/26
6454東証P貸借
業種 機械
マックス 株価時系列データ
PTS
3,169.5
円
(12:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,405 (24/01/17) | 2,094 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,405 (24/01/17) | 3,045 (24/02/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,225 | 3,235 | 3,150 | 3,170 | -70 | -2.2 | 36,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,200 | 3,285 | 3,200 | 3,240 | +50 | +1.6 | 67,000 |
| 4/23 | 3,220 | 3,230 | 3,180 | 3,190 | -10 | -0.3 | 32,000 |
| 4/22 | 3,190 | 3,210 | 3,160 | 3,200 | +40 | +1.3 | 61,000 |
| 4/19 | 3,205 | 3,220 | 3,105 | 3,160 | -80 | -2.5 | 75,600 |
| 4/18 | 3,225 | 3,245 | 3,185 | 3,240 | +15 | +0.5 | 42,400 |
| 4/17 | 3,250 | 3,250 | 3,175 | 3,225 | -5 | -0.2 | 54,900 |
| 4/16 | 3,250 | 3,260 | 3,180 | 3,230 | -60 | -1.8 | 61,100 |
| 4/15 | 3,250 | 3,290 | 3,235 | 3,290 | +15 | +0.5 | 40,800 |
| 4/12 | 3,310 | 3,330 | 3,260 | 3,275 | -20 | -0.6 | 49,700 |
| 4/11 | 3,300 | 3,300 | 3,255 | 3,295 | -5 | -0.2 | 38,900 |
| 4/10 | 3,260 | 3,310 | 3,245 | 3,300 | +50 | +1.5 | 71,000 |
| 4/9 | 3,200 | 3,270 | 3,200 | 3,250 | +50 | +1.6 | 56,300 |
| 4/8 | 3,235 | 3,235 | 3,180 | 3,200 | -5 | -0.2 | 71,400 |
| 4/5 | 3,150 | 3,205 | 3,150 | 3,205 | 0 | 0.0 | 48,200 |
| 4/4 | 3,210 | 3,230 | 3,175 | 3,205 | +30 | +0.9 | 62,600 |
| 4/3 | 3,140 | 3,195 | 3,100 | 3,175 | +35 | +1.1 | 76,500 |
| 4/2 | 3,165 | 3,165 | 3,110 | 3,140 | -45 | -1.4 | 59,400 |
| 4/1 | 3,225 | 3,255 | 3,180 | 3,185 | -70 | -2.2 | 45,800 |
| 3/29 | 3,180 | 3,270 | 3,180 | 3,255 | +75 | +2.4 | 86,200 |
| 3/28 | 3,205 | 3,250 | 3,180 | 3,180 | -150 | -4.5 | 86,500 |
| 3/27 | 3,345 | 3,360 | 3,300 | 3,330 | +25 | +0.8 | 125,000 |
| 3/26 | 3,295 | 3,320 | 3,275 | 3,305 | -5 | -0.2 | 82,600 |
| 3/25 | 3,355 | 3,365 | 3,305 | 3,310 | -50 | -1.5 | 84,600 |
| 3/22 | 3,330 | 3,370 | 3,310 | 3,360 | +40 | +1.2 | 72,500 |
| 3/21 | 3,365 | 3,375 | 3,315 | 3,320 | +25 | +0.8 | 80,400 |
| 3/19 | 3,260 | 3,300 | 3,235 | 3,295 | +30 | +0.9 | 80,100 |
| 3/18 | 3,240 | 3,285 | 3,220 | 3,265 | +70 | +2.2 | 90,600 |
| 3/15 | 3,155 | 3,205 | 3,135 | 3,195 | +35 | +1.1 | 144,400 |
| 3/14 | 3,160 | 3,165 | 3,115 | 3,160 | 0 | 0.0 | 54,500 |
| 3/13 | 3,200 | 3,200 | 3,125 | 3,160 | -15 | -0.5 | 43,600 |
▶︎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