6454東証P貸借
業種 機械
マックス 株価時系列データ
PTS
3,370.5
円
(13:35)
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 | 3,405 | 3,360 | 3,375 | -10 | -0.3 | 25,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,340 | 3,475 | 3,325 | 3,420 | +100 | +3.0 | 83,900 |
| 11/1 | 3,370 | 3,540 | 3,310 | 3,320 | -230 | -6.5 | 98,600 |
| 10/31 | 3,505 | 3,615 | 3,475 | 3,550 | +55 | +1.6 | 74,400 |
| 10/30 | 3,510 | 3,530 | 3,465 | 3,495 | -5 | -0.1 | 425,500 |
| 10/29 | 3,475 | 3,510 | 3,455 | 3,500 | +5 | +0.1 | 67,300 |
| 10/28 | 3,420 | 3,505 | 3,420 | 3,495 | +65 | +1.9 | 53,900 |
| 10/25 | 3,455 | 3,485 | 3,405 | 3,430 | -20 | -0.6 | 37,500 |
| 10/24 | 3,445 | 3,470 | 3,415 | 3,450 | -15 | -0.4 | 41,400 |
| 10/23 | 3,500 | 3,505 | 3,450 | 3,465 | -40 | -1.1 | 49,400 |
| 10/22 | 3,570 | 3,570 | 3,505 | 3,505 | -85 | -2.4 | 59,700 |
| 10/21 | 3,630 | 3,635 | 3,575 | 3,590 | -45 | -1.2 | 42,000 |
| 10/18 | 3,635 | 3,655 | 3,605 | 3,635 | 0 | 0.0 | 27,400 |
| 10/17 | 3,650 | 3,650 | 3,610 | 3,635 | +10 | +0.3 | 48,900 |
| 10/16 | 3,620 | 3,695 | 3,600 | 3,625 | -20 | -0.6 | 47,400 |
| 10/15 | 3,635 | 3,660 | 3,610 | 3,645 | +15 | +0.4 | 53,900 |
| 10/11 | 3,605 | 3,665 | 3,605 | 3,630 | +5 | +0.1 | 41,000 |
| 10/10 | 3,675 | 3,690 | 3,600 | 3,625 | -30 | -0.8 | 35,200 |
| 10/9 | 3,620 | 3,660 | 3,620 | 3,655 | +40 | +1.1 | 44,200 |
| 10/8 | 3,600 | 3,640 | 3,580 | 3,615 | -40 | -1.1 | 53,700 |
| 10/7 | 3,640 | 3,675 | 3,595 | 3,655 | +70 | +2.0 | 49,600 |
| 10/4 | 3,570 | 3,610 | 3,560 | 3,585 | +40 | +1.1 | 45,300 |
| 10/3 | 3,645 | 3,645 | 3,545 | 3,545 | -5 | -0.1 | 37,200 |
| 10/2 | 3,590 | 3,620 | 3,535 | 3,550 | -85 | -2.3 | 55,500 |
| 10/1 | 3,585 | 3,650 | 3,560 | 3,635 | +35 | +1.0 | 34,300 |
| 9/30 | 3,560 | 3,615 | 3,550 | 3,600 | -120 | -3.2 | 87,900 |
| 9/27 | 3,745 | 3,745 | 3,695 | 3,720 | -15 | -0.4 | 50,800 |
| 9/26 | 3,625 | 3,755 | 3,605 | 3,735 | +165 | +4.6 | 95,200 |
| 9/25 | 3,550 | 3,600 | 3,535 | 3,570 | +25 | +0.7 | 62,400 |
| 9/24 | 3,550 | 3,570 | 3,520 | 3,545 | +40 | +1.1 | 64,500 |
| 9/20 | 3,510 | 3,545 | 3,500 | 3,505 | +15 | +0.4 | 89,500 |
▶︎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
