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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,435 | 3,745 | 3,400 | 3,720 | +445 | +13.6 | 575,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,190 | 3,285 | 3,140 | 3,275 | +115 | +3.6 | 316,100 |
| 4/19 | 3,250 | 3,290 | 3,105 | 3,160 | -115 | -3.5 | 274,800 |
| 4/12 | 3,235 | 3,330 | 3,180 | 3,275 | +70 | +2.2 | 287,300 |
| 4/5 | 3,225 | 3,255 | 3,100 | 3,205 | -50 | -1.5 | 292,500 |
| 3/29 | 3,355 | 3,365 | 3,180 | 3,255 | -105 | -3.1 | 464,900 |
| 3/22 | 3,240 | 3,375 | 3,220 | 3,360 | +165 | +5.2 | 323,600 |
| 3/15 | 3,145 | 3,205 | 3,080 | 3,195 | +10 | +0.3 | 387,600 |
| 3/8 | 3,160 | 3,200 | 3,075 | 3,185 | +35 | +1.1 | 341,600 |
| 3/1 | 3,090 | 3,215 | 3,050 | 3,150 | +75 | +2.4 | 347,000 |
| 2/22 | 3,100 | 3,170 | 3,045 | 3,075 | -40 | -1.3 | 235,000 |
| 2/16 | 3,180 | 3,190 | 3,105 | 3,115 | -5 | -0.2 | 239,200 |
| 2/9 | 3,285 | 3,295 | 3,105 | 3,120 | -115 | -3.6 | 267,000 |
| 2/2 | 3,275 | 3,330 | 3,180 | 3,235 | -20 | -0.6 | 339,500 |
| 1/26 | 3,355 | 3,380 | 3,250 | 3,255 | -80 | -2.4 | 258,400 |
| 1/19 | 3,290 | 3,405 | 3,290 | 3,335 | +50 | +1.5 | 304,700 |
| 1/12 | 3,210 | 3,320 | 3,200 | 3,285 | +95 | +3.0 | 251,600 |
| 1/5 | 3,285 | 3,285 | 3,160 | 3,190 | -95 | -2.9 | 164,800 |
| 12/29 | 3,115 | 3,300 | 3,075 | 3,285 | +240 | +7.9 | 497,300 |
| 12/22 | 2,942 | 3,050 | 2,899 | 3,045 | +81 | +2.7 | 319,400 |
| 12/15 | 2,994 | 3,050 | 2,912 | 2,964 | +66 | +2.3 | 398,200 |
| 12/8 | 2,855 | 2,947 | 2,804 | 2,898 | +41 | +1.4 | 463,200 |
| 12/1 | 2,859 | 2,870 | 2,775 | 2,857 | +3 | +0.1 | 295,600 |
| 11/24 | 2,874 | 2,917 | 2,835 | 2,854 | -11 | -0.4 | 216,000 |
| 11/17 | 2,812 | 2,865 | 2,736 | 2,865 | +53 | +1.9 | 356,700 |
| 11/10 | 2,750 | 2,868 | 2,750 | 2,812 | +99 | +3.7 | 445,800 |
| 11/2 | 2,471 | 2,718 | 2,437 | 2,713 | +213 | +8.5 | 874,500 |
| 10/27 | 2,536 | 2,541 | 2,416 | 2,500 | -34 | -1.3 | 382,500 |
| 10/20 | 2,600 | 2,607 | 2,523 | 2,534 | -88 | -3.4 | 221,200 |
| 10/13 | 2,650 | 2,673 | 2,597 | 2,622 | +37 | +1.4 | 395,500 |
| 10/6 | 2,773 | 2,784 | 2,568 | 2,585 | -158 | -5.8 | 448,000 |
▶︎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