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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,475 | 3,515 | 3,315 | 3,365 | -65 | -1.9 | 1,439,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,370 | 3,540 | 3,265 | 3,430 | -120 | -3.4 | 1,996,400 |
| 24/10 | 3,585 | 3,695 | 3,405 | 3,550 | -50 | -1.4 | 1,424,700 |
| 24/09 | 3,530 | 3,755 | 3,395 | 3,600 | +75 | +2.1 | 1,164,700 |
| 24/08 | 3,730 | 3,775 | 3,005 | 3,525 | -275 | -7.2 | 1,384,300 |
| 24/07 | 3,865 | 3,895 | 3,490 | 3,800 | -45 | -1.2 | 1,504,500 |
| 24/06 | 3,705 | 3,935 | 3,625 | 3,845 | +105 | +2.8 | 1,545,400 |
| 24/05 | 3,485 | 3,745 | 3,325 | 3,740 | +210 | +6.0 | 1,596,300 |
| 24/04 | 3,225 | 3,570 | 3,100 | 3,530 | +275 | +8.5 | 1,421,300 |
| 24/03 | 3,170 | 3,375 | 3,075 | 3,255 | +70 | +2.2 | 1,565,900 |
| 24/02 | 3,270 | 3,295 | 3,045 | 3,185 | -115 | -3.5 | 1,188,800 |
| 24/01 | 3,285 | 3,405 | 3,160 | 3,300 | +15 | +0.5 | 1,170,200 |
| 23/12 | 2,833 | 3,300 | 2,804 | 3,285 | +471 | +16.7 | 1,743,800 |
| 23/11 | 2,544 | 2,917 | 2,544 | 2,814 | +285 | +11.3 | 1,571,100 |
| 23/10 | 2,773 | 2,784 | 2,416 | 2,529 | -214 | -7.8 | 1,999,000 |
| 23/09 | 2,737 | 2,828 | 2,657 | 2,743 | +3 | +0.1 | 1,310,500 |
| 23/08 | 2,960 | 2,960 | 2,619 | 2,740 | +80 | +3.0 | 1,496,800 |
| 23/07 | 2,720 | 2,760 | 2,512 | 2,660 | +21 | +0.8 | 1,367,200 |
| 23/06 | 2,239 | 2,676 | 2,235 | 2,639 | +399 | +17.8 | 1,373,200 |
| 23/05 | 2,160 | 2,376 | 2,139 | 2,240 | +76 | +3.5 | 1,018,000 |
| 23/04 | 2,140 | 2,196 | 2,016 | 2,164 | +44 | +2.1 | 610,200 |
| 23/03 | 2,158 | 2,263 | 2,045 | 2,120 | -46 | -2.1 | 908,500 |
| 23/02 | 2,175 | 2,240 | 2,080 | 2,166 | +141 | +7.0 | 893,700 |
| 23/01 | 1,964 | 2,037 | 1,852 | 2,025 | +75 | +3.9 | 688,700 |
| 22/12 | 2,059 | 2,062 | 1,898 | 1,950 | -109 | -5.3 | 817,900 |
| 22/11 | 2,134 | 2,143 | 1,936 | 2,059 | -64 | -3.0 | 1,200,900 |
| 22/10 | 1,975 | 2,144 | 1,954 | 2,123 | +134 | +6.7 | 1,454,600 |
| 22/09 | 2,020 | 2,074 | 1,919 | 1,989 | -19 | -1.0 | 1,069,900 |
| 22/08 | 1,818 | 2,033 | 1,809 | 2,008 | +310 | +18.3 | 1,904,000 |
| 22/07 | 1,628 | 1,737 | 1,589 | 1,698 | +87 | +5.4 | 1,020,600 |
| 22/06 | 1,567 | 1,655 | 1,557 | 1,611 | +52 | +3.3 | 1,066,800 |
▶︎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
