6454東証P貸借
業種 機械
マックス 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,305 | 3,470 | 3,255 | 3,400 | +305 | +9.9 | 105,700 |
| 8/5 | 3,325 | 3,325 | 3,005 | 3,095 | -295 | -8.7 | 267,100 |
| 8/2 | 3,460 | 3,475 | 3,380 | 3,390 | -205 | -5.7 | 108,900 |
| 8/1 | 3,730 | 3,775 | 3,590 | 3,595 | -205 | -5.4 | 110,600 |
| 7/31 | 3,715 | 3,800 | 3,670 | 3,800 | +80 | +2.2 | 87,600 |
| 7/30 | 3,700 | 3,720 | 3,655 | 3,720 | +25 | +0.7 | 172,900 |
| 7/29 | 3,615 | 3,695 | 3,595 | 3,695 | +150 | +4.2 | 85,300 |
| 7/26 | 3,545 | 3,590 | 3,535 | 3,545 | 0 | 0.0 | 40,700 |
| 7/25 | 3,540 | 3,565 | 3,490 | 3,545 | -50 | -1.4 | 87,100 |
| 7/24 | 3,615 | 3,660 | 3,590 | 3,595 | -40 | -1.1 | 72,400 |
| 7/23 | 3,705 | 3,725 | 3,625 | 3,635 | -35 | -1.0 | 60,600 |
| 7/22 | 3,705 | 3,725 | 3,645 | 3,670 | -75 | -2.0 | 54,600 |
| 7/19 | 3,745 | 3,775 | 3,705 | 3,745 | +15 | +0.4 | 51,900 |
| 7/18 | 3,710 | 3,780 | 3,710 | 3,730 | -45 | -1.2 | 39,100 |
| 7/17 | 3,785 | 3,830 | 3,770 | 3,775 | +10 | +0.3 | 43,100 |
| 7/16 | 3,760 | 3,810 | 3,755 | 3,765 | +5 | +0.1 | 38,400 |
| 7/12 | 3,710 | 3,805 | 3,710 | 3,760 | 0 | 0.0 | 54,000 |
| 7/11 | 3,785 | 3,795 | 3,735 | 3,760 | +10 | +0.3 | 56,400 |
| 7/10 | 3,785 | 3,785 | 3,700 | 3,750 | +10 | +0.3 | 98,700 |
| 7/9 | 3,700 | 3,765 | 3,700 | 3,740 | +40 | +1.1 | 69,500 |
| 7/8 | 3,725 | 3,765 | 3,695 | 3,700 | -25 | -0.7 | 68,800 |
| 7/5 | 3,870 | 3,870 | 3,725 | 3,725 | -145 | -3.8 | 58,400 |
| 7/4 | 3,810 | 3,880 | 3,785 | 3,870 | +70 | +1.8 | 55,900 |
| 7/3 | 3,820 | 3,845 | 3,790 | 3,800 | -20 | -0.5 | 65,900 |
| 7/2 | 3,800 | 3,820 | 3,770 | 3,820 | +20 | +0.5 | 53,800 |
| 7/1 | 3,865 | 3,895 | 3,770 | 3,800 | -45 | -1.2 | 89,400 |
| 6/28 | 3,845 | 3,865 | 3,810 | 3,845 | -10 | -0.3 | 85,500 |
| 6/27 | 3,850 | 3,910 | 3,835 | 3,855 | 0 | 0.0 | 62,800 |
| 6/26 | 3,815 | 3,865 | 3,790 | 3,855 | +60 | +1.6 | 59,500 |
| 6/25 | 3,710 | 3,830 | 3,710 | 3,795 | +85 | +2.3 | 62,700 |
▶︎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
