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 | 3,345 | 3,360 | 0 | 0.0 | 250,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,986 | 2,025 | 1,959 | 2,012 | +7 | +0.4 | 224,300 |
| 8/19 | 1,947 | 2,033 | 1,924 | 2,005 | +71 | +3.7 | 343,900 |
| 8/12 | 1,933 | 1,952 | 1,883 | 1,934 | +1 | +0.1 | 230,600 |
| 8/5 | 1,818 | 1,947 | 1,809 | 1,933 | +235 | +13.8 | 928,500 |
| 7/29 | 1,700 | 1,737 | 1,683 | 1,698 | -5 | -0.3 | 264,800 |
| 7/22 | 1,635 | 1,709 | 1,621 | 1,703 | +88 | +5.5 | 131,000 |
| 7/15 | 1,664 | 1,684 | 1,594 | 1,615 | -16 | -1.0 | 280,300 |
| 7/8 | 1,620 | 1,644 | 1,599 | 1,631 | +37 | +2.3 | 288,000 |
| 7/1 | 1,650 | 1,655 | 1,589 | 1,594 | -25 | -1.5 | 329,700 |
| 6/24 | 1,601 | 1,628 | 1,577 | 1,619 | +26 | +1.6 | 183,200 |
| 6/17 | 1,601 | 1,628 | 1,578 | 1,593 | -16 | -1.0 | 222,800 |
| 6/10 | 1,579 | 1,632 | 1,570 | 1,609 | +23 | +1.5 | 270,000 |
| 6/3 | 1,564 | 1,592 | 1,552 | 1,586 | +50 | +3.3 | 305,500 |
| 5/27 | 1,575 | 1,579 | 1,511 | 1,536 | -27 | -1.7 | 203,300 |
| 5/20 | 1,608 | 1,621 | 1,544 | 1,563 | -24 | -1.5 | 186,600 |
| 5/13 | 1,570 | 1,612 | 1,554 | 1,587 | -6 | -0.4 | 305,400 |
| 5/6 | 1,600 | 1,620 | 1,555 | 1,593 | +2 | +0.1 | 153,800 |
| 4/28 | 1,531 | 1,595 | 1,516 | 1,591 | +30 | +1.9 | 222,800 |
| 4/22 | 1,556 | 1,584 | 1,528 | 1,561 | -11 | -0.7 | 258,000 |
| 4/15 | 1,600 | 1,612 | 1,558 | 1,572 | -40 | -2.5 | 231,600 |
| 4/8 | 1,702 | 1,725 | 1,601 | 1,612 | -85 | -5.0 | 249,600 |
| 4/1 | 1,726 | 1,752 | 1,668 | 1,697 | -13 | -0.8 | 289,500 |
| 3/25 | 1,770 | 1,770 | 1,701 | 1,710 | -43 | -2.5 | 232,800 |
| 3/18 | 1,655 | 1,761 | 1,653 | 1,753 | +109 | +6.6 | 345,500 |
| 3/11 | 1,672 | 1,685 | 1,601 | 1,644 | -47 | -2.8 | 281,600 |
| 3/4 | 1,738 | 1,783 | 1,690 | 1,691 | -28 | -1.6 | 260,900 |
| 2/25 | 1,701 | 1,738 | 1,670 | 1,719 | -4 | -0.2 | 221,800 |
| 2/18 | 1,718 | 1,726 | 1,684 | 1,723 | -4 | -0.2 | 245,700 |
| 2/10 | 1,760 | 1,781 | 1,712 | 1,727 | -58 | -3.3 | 220,500 |
| 2/4 | 1,787 | 1,837 | 1,753 | 1,785 | -11 | -0.6 | 173,400 |
▶︎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
