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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,625 (24/05/01) | 2,199 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,625 (24/05/01) | 3,045 (24/02/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,485 | 3,745 | 3,465 | 3,720 | +190 | +5.4 | 324,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 1,600 | 1,621 | 1,511 | 1,559 | -32 | -2.0 | 1,037,000 |
| 22/04 | 1,677 | 1,725 | 1,516 | 1,591 | -112 | -6.6 | 988,500 |
| 22/03 | 1,773 | 1,773 | 1,601 | 1,703 | -67 | -3.8 | 1,312,300 |
| 22/02 | 1,816 | 1,825 | 1,670 | 1,770 | -52 | -2.9 | 890,500 |
| 22/01 | 1,960 | 1,966 | 1,744 | 1,822 | -98 | -5.1 | 673,300 |
| 21/12 | 1,780 | 1,943 | 1,759 | 1,920 | +125 | +7.0 | 784,700 |
| 21/11 | 1,890 | 1,918 | 1,766 | 1,795 | -15 | -0.8 | 1,031,200 |
▶︎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