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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,375 | 3,450 | 3,360 | 3,365 | +5 | +0.2 | 189,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,380 | 3,395 | 3,320 | 3,360 | +20 | +0.6 | 454,800 |
| 12/6 | 3,475 | 3,515 | 3,315 | 3,340 | -90 | -2.6 | 793,500 |
| 11/29 | 3,390 | 3,505 | 3,265 | 3,430 | +70 | +2.1 | 829,400 |
| 11/22 | 3,395 | 3,470 | 3,305 | 3,360 | -35 | -1.0 | 631,700 |
| 11/15 | 3,360 | 3,460 | 3,355 | 3,395 | +15 | +0.4 | 167,700 |
| 11/8 | 3,340 | 3,540 | 3,325 | 3,380 | +60 | +1.8 | 269,000 |
| 11/1 | 3,420 | 3,615 | 3,310 | 3,320 | -110 | -3.2 | 719,700 |
| 10/25 | 3,630 | 3,635 | 3,405 | 3,430 | -205 | -5.6 | 230,000 |
| 10/18 | 3,635 | 3,695 | 3,600 | 3,635 | +5 | +0.1 | 177,600 |
| 10/11 | 3,640 | 3,690 | 3,580 | 3,630 | +45 | +1.3 | 223,700 |
| 10/4 | 3,560 | 3,650 | 3,535 | 3,585 | -135 | -3.6 | 260,200 |
| 9/27 | 3,550 | 3,755 | 3,520 | 3,720 | +215 | +6.1 | 272,900 |
| 9/20 | 3,500 | 3,545 | 3,415 | 3,505 | +35 | +1.0 | 245,900 |
| 9/13 | 3,445 | 3,625 | 3,445 | 3,470 | -40 | -1.1 | 285,000 |
| 9/6 | 3,530 | 3,595 | 3,395 | 3,510 | -15 | -0.4 | 273,000 |
| 8/30 | 3,580 | 3,580 | 3,490 | 3,525 | -55 | -1.5 | 192,600 |
| 8/23 | 3,505 | 3,635 | 3,420 | 3,580 | +5 | +0.1 | 200,700 |
| 8/16 | 3,420 | 3,595 | 3,415 | 3,575 | +185 | +5.5 | 182,600 |
| 8/9 | 3,325 | 3,510 | 3,005 | 3,390 | 0 | 0.0 | 588,900 |
| 8/2 | 3,615 | 3,800 | 3,380 | 3,390 | -155 | -4.4 | 565,300 |
| 7/26 | 3,705 | 3,725 | 3,490 | 3,545 | -200 | -5.3 | 315,400 |
| 7/19 | 3,760 | 3,830 | 3,705 | 3,745 | -15 | -0.4 | 172,500 |
| 7/12 | 3,725 | 3,805 | 3,695 | 3,760 | +35 | +0.9 | 347,400 |
| 7/5 | 3,865 | 3,895 | 3,725 | 3,725 | -120 | -3.1 | 323,400 |
| 6/28 | 3,760 | 3,910 | 3,705 | 3,845 | +135 | +3.6 | 351,200 |
| 6/21 | 3,890 | 3,935 | 3,700 | 3,710 | -220 | -5.6 | 517,900 |
| 6/14 | 3,820 | 3,930 | 3,765 | 3,930 | +170 | +4.5 | 359,200 |
| 6/7 | 3,705 | 3,770 | 3,625 | 3,760 | +20 | +0.5 | 317,100 |
| 5/31 | 3,630 | 3,740 | 3,445 | 3,740 | +135 | +3.7 | 442,100 |
| 5/24 | 3,565 | 3,650 | 3,510 | 3,605 | +75 | +2.1 | 332,500 |
▶︎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
