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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,760 | 3,760 | 3,705 | 3,710 | 0 | 0.0 | 80,700 |
| 6/21 | 3,790 | 3,800 | 3,700 | 3,710 | -65 | -1.7 | 170,700 |
| 6/20 | 3,815 | 3,850 | 3,750 | 3,775 | -100 | -2.6 | 124,300 |
| 6/19 | 3,850 | 3,905 | 3,830 | 3,875 | -10 | -0.3 | 74,900 |
| 6/18 | 3,930 | 3,935 | 3,870 | 3,885 | +35 | +0.9 | 57,400 |
| 6/17 | 3,890 | 3,905 | 3,795 | 3,850 | -80 | -2.0 | 90,600 |
| 6/14 | 3,815 | 3,930 | 3,815 | 3,930 | +145 | +3.8 | 104,400 |
| 6/13 | 3,835 | 3,835 | 3,765 | 3,785 | -35 | -0.9 | 59,600 |
| 6/12 | 3,800 | 3,880 | 3,800 | 3,820 | +35 | +0.9 | 79,300 |
| 6/11 | 3,815 | 3,845 | 3,770 | 3,785 | -20 | -0.5 | 48,200 |
| 6/10 | 3,820 | 3,855 | 3,790 | 3,805 | +45 | +1.2 | 67,700 |
| 6/7 | 3,640 | 3,770 | 3,640 | 3,760 | +120 | +3.3 | 78,800 |
| 6/6 | 3,735 | 3,740 | 3,625 | 3,640 | -55 | -1.5 | 56,700 |
| 6/5 | 3,670 | 3,725 | 3,635 | 3,695 | +10 | +0.3 | 94,400 |
| 6/4 | 3,680 | 3,745 | 3,680 | 3,685 | -35 | -0.9 | 38,600 |
| 6/3 | 3,705 | 3,735 | 3,675 | 3,720 | -20 | -0.5 | 48,600 |
| 5/31 | 3,690 | 3,740 | 3,665 | 3,740 | +85 | +2.3 | 160,400 |
| 5/30 | 3,530 | 3,655 | 3,445 | 3,655 | +65 | +1.8 | 106,500 |
| 5/29 | 3,640 | 3,645 | 3,575 | 3,590 | -20 | -0.6 | 58,800 |
| 5/28 | 3,675 | 3,680 | 3,605 | 3,610 | -60 | -1.6 | 51,100 |
| 5/27 | 3,630 | 3,670 | 3,610 | 3,670 | +65 | +1.8 | 65,300 |
| 5/24 | 3,540 | 3,650 | 3,540 | 3,605 | -5 | -0.1 | 61,600 |
| 5/23 | 3,530 | 3,630 | 3,510 | 3,610 | +65 | +1.8 | 67,700 |
| 5/22 | 3,595 | 3,615 | 3,520 | 3,545 | -55 | -1.5 | 72,300 |
| 5/21 | 3,570 | 3,635 | 3,570 | 3,600 | +30 | +0.8 | 62,800 |
| 5/20 | 3,565 | 3,595 | 3,515 | 3,570 | +40 | +1.1 | 68,100 |
| 5/17 | 3,415 | 3,540 | 3,380 | 3,530 | +145 | +4.3 | 85,300 |
| 5/16 | 3,370 | 3,410 | 3,340 | 3,385 | +60 | +1.8 | 62,600 |
| 5/15 | 3,400 | 3,410 | 3,325 | 3,325 | -55 | -1.6 | 59,900 |
| 5/14 | 3,505 | 3,505 | 3,365 | 3,380 | -160 | -4.5 | 70,400 |
▶︎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
