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) |
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 | 3,360 | -70 | -2.0 | 1,455,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,948 | 1,951 | 1,732 | 1,810 | -139 | -7.1 | 1,148,300 |
| 21/09 | 1,908 | 2,028 | 1,869 | 1,949 | +22 | +1.1 | 1,261,900 |
| 21/08 | 1,881 | 1,950 | 1,820 | 1,927 | +44 | +2.3 | 1,052,600 |
| 21/07 | 1,821 | 1,903 | 1,698 | 1,883 | +61 | +3.4 | 1,215,900 |
| 21/06 | 1,687 | 1,829 | 1,647 | 1,822 | +145 | +8.7 | 1,045,600 |
| 21/05 | 1,673 | 1,689 | 1,597 | 1,677 | +4 | +0.2 | 1,136,800 |
| 21/04 | 1,636 | 1,692 | 1,561 | 1,673 | +36 | +2.2 | 1,300,500 |
| 21/03 | 1,618 | 1,739 | 1,604 | 1,637 | +41 | +2.6 | 1,867,100 |
| 21/02 | 1,673 | 1,673 | 1,589 | 1,596 | +75 | +4.9 | 1,241,700 |
| 21/01 | 1,449 | 1,532 | 1,401 | 1,521 | +82 | +5.7 | 2,043,900 |
| 20/12 | 1,386 | 1,471 | 1,382 | 1,439 | +39 | +2.8 | 1,820,500 |
| 20/11 | 1,455 | 1,555 | 1,400 | 1,400 | -55 | -3.8 | 2,087,000 |
| 20/10 | 1,563 | 1,586 | 1,446 | 1,455 | -121 | -7.7 | 1,731,700 |
| 20/09 | 1,574 | 1,638 | 1,520 | 1,576 | -14 | -0.9 | 1,548,000 |
| 20/08 | 1,598 | 1,664 | 1,530 | 1,590 | +11 | +0.7 | 1,811,700 |
| 20/07 | 1,526 | 1,620 | 1,479 | 1,579 | +58 | +3.8 | 1,941,600 |
| 20/06 | 1,682 | 1,724 | 1,491 | 1,521 | -137 | -8.3 | 1,588,700 |
| 20/05 | 1,608 | 1,692 | 1,505 | 1,658 | +45 | +2.8 | 1,615,200 |
| 20/04 | 1,633 | 1,666 | 1,448 | 1,613 | -52 | -3.1 | 1,997,100 |
| 20/03 | 1,750 | 1,839 | 1,285 | 1,665 | -118 | -6.6 | 3,229,500 |
| 20/02 | 2,015 | 2,108 | 1,759 | 1,783 | -282 | -13.7 | 1,568,400 |
| 20/01 | 2,160 | 2,206 | 2,024 | 2,065 | -129 | -5.9 | 1,691,500 |
| 19/12 | 2,117 | 2,200 | 2,051 | 2,194 | +73 | +3.4 | 1,776,600 |
▶︎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
