6454東証P貸借
業種 機械
マックス 株価時系列データ
PTS
3,355.5
円
取引時間外
(15:24)
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 | 3,345 | 3,360 | -25 | -0.7 | 43,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,540 | 3,545 | 3,475 | 3,490 | -25 | -0.7 | 45,900 |
| 9/18 | 3,500 | 3,525 | 3,490 | 3,515 | +50 | +1.4 | 50,800 |
| 9/17 | 3,500 | 3,510 | 3,415 | 3,465 | -5 | -0.1 | 59,700 |
| 9/13 | 3,500 | 3,545 | 3,460 | 3,470 | -95 | -2.7 | 68,600 |
| 9/12 | 3,600 | 3,625 | 3,535 | 3,565 | -10 | -0.3 | 54,600 |
| 9/11 | 3,560 | 3,615 | 3,535 | 3,575 | +15 | +0.4 | 47,900 |
| 9/10 | 3,530 | 3,595 | 3,530 | 3,560 | +30 | +0.9 | 57,100 |
| 9/9 | 3,445 | 3,530 | 3,445 | 3,530 | +20 | +0.6 | 56,800 |
| 9/6 | 3,580 | 3,595 | 3,510 | 3,510 | -45 | -1.3 | 54,300 |
| 9/5 | 3,445 | 3,575 | 3,445 | 3,555 | +85 | +2.5 | 76,900 |
| 9/4 | 3,420 | 3,495 | 3,395 | 3,470 | -20 | -0.6 | 65,400 |
| 9/3 | 3,490 | 3,515 | 3,460 | 3,490 | +40 | +1.2 | 31,500 |
| 9/2 | 3,530 | 3,530 | 3,430 | 3,450 | -75 | -2.1 | 44,900 |
| 8/30 | 3,550 | 3,550 | 3,515 | 3,525 | -30 | -0.8 | 55,300 |
| 8/29 | 3,530 | 3,580 | 3,530 | 3,555 | +20 | +0.6 | 34,000 |
| 8/28 | 3,530 | 3,540 | 3,500 | 3,535 | -5 | -0.1 | 21,300 |
| 8/27 | 3,495 | 3,580 | 3,495 | 3,540 | +5 | +0.1 | 33,000 |
| 8/26 | 3,580 | 3,580 | 3,490 | 3,535 | -45 | -1.3 | 49,000 |
| 8/23 | 3,600 | 3,635 | 3,570 | 3,580 | -15 | -0.4 | 37,200 |
| 8/22 | 3,585 | 3,605 | 3,550 | 3,595 | +35 | +1.0 | 28,500 |
| 8/21 | 3,450 | 3,600 | 3,420 | 3,560 | +75 | +2.2 | 44,100 |
| 8/20 | 3,465 | 3,505 | 3,450 | 3,485 | +20 | +0.6 | 48,500 |
| 8/19 | 3,505 | 3,565 | 3,465 | 3,465 | -110 | -3.1 | 42,400 |
| 8/16 | 3,555 | 3,590 | 3,530 | 3,575 | +60 | +1.7 | 35,500 |
| 8/15 | 3,575 | 3,575 | 3,515 | 3,515 | -45 | -1.3 | 43,300 |
| 8/14 | 3,545 | 3,595 | 3,510 | 3,560 | +65 | +1.9 | 51,800 |
| 8/13 | 3,420 | 3,515 | 3,415 | 3,495 | +105 | +3.1 | 52,000 |
| 8/9 | 3,430 | 3,460 | 3,310 | 3,390 | +30 | +0.9 | 67,200 |
| 8/8 | 3,315 | 3,415 | 3,285 | 3,360 | -25 | -0.7 | 52,500 |
| 8/7 | 3,315 | 3,510 | 3,315 | 3,385 | -15 | -0.4 | 96,400 |
▶︎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
