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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,810 | 1,850 | 1,744 | 1,796 | -11 | -0.6 | 217,600 |
| 1/21 | 1,889 | 1,889 | 1,766 | 1,807 | -59 | -3.2 | 128,500 |
| 1/14 | 1,909 | 1,909 | 1,846 | 1,866 | -33 | -1.7 | 150,000 |
| 1/7 | 1,960 | 1,966 | 1,890 | 1,899 | -21 | -1.1 | 134,800 |
| 12/30 | 1,891 | 1,943 | 1,873 | 1,920 | +52 | +2.8 | 127,300 |
| 12/24 | 1,835 | 1,884 | 1,807 | 1,868 | +3 | +0.2 | 114,700 |
| 12/17 | 1,867 | 1,906 | 1,840 | 1,865 | +4 | +0.2 | 159,200 |
| 12/10 | 1,808 | 1,889 | 1,799 | 1,861 | +52 | +2.9 | 231,500 |
| 12/3 | 1,777 | 1,835 | 1,759 | 1,809 | -8 | -0.4 | 296,100 |
| 11/26 | 1,858 | 1,874 | 1,802 | 1,817 | -35 | -1.9 | 98,700 |
| 11/19 | 1,900 | 1,906 | 1,830 | 1,852 | -17 | -0.9 | 163,400 |
| 11/12 | 1,866 | 1,883 | 1,825 | 1,869 | +3 | +0.2 | 219,100 |
| 11/5 | 1,890 | 1,918 | 1,813 | 1,866 | +56 | +3.1 | 405,900 |
| 10/29 | 1,769 | 1,810 | 1,751 | 1,810 | +33 | +1.9 | 258,600 |
| 10/22 | 1,772 | 1,816 | 1,764 | 1,777 | -4 | -0.2 | 237,600 |
| 10/15 | 1,810 | 1,826 | 1,732 | 1,781 | -24 | -1.3 | 273,700 |
| 10/8 | 1,920 | 1,920 | 1,794 | 1,805 | -91 | -4.8 | 304,200 |
| 10/1 | 1,993 | 1,993 | 1,886 | 1,896 | -98 | -4.9 | 406,600 |
| 9/24 | 1,964 | 1,999 | 1,949 | 1,994 | -15 | -0.8 | 136,300 |
| 9/17 | 1,983 | 2,028 | 1,969 | 2,009 | +9 | +0.5 | 372,400 |
| 9/10 | 1,960 | 2,000 | 1,934 | 2,000 | +56 | +2.9 | 294,200 |
| 9/3 | 1,881 | 1,950 | 1,869 | 1,944 | +72 | +3.9 | 245,000 |
| 8/27 | 1,851 | 1,877 | 1,826 | 1,872 | +46 | +2.5 | 224,700 |
| 8/20 | 1,877 | 1,884 | 1,820 | 1,826 | -53 | -2.8 | 173,700 |
| 8/13 | 1,870 | 1,901 | 1,848 | 1,879 | +19 | +1.0 | 126,100 |
| 8/6 | 1,881 | 1,901 | 1,834 | 1,860 | -23 | -1.2 | 409,700 |
| 7/30 | 1,836 | 1,903 | 1,822 | 1,883 | +66 | +3.6 | 415,700 |
| 7/21 | 1,820 | 1,835 | 1,770 | 1,817 | -13 | -0.7 | 156,400 |
| 7/16 | 1,820 | 1,875 | 1,801 | 1,830 | +90 | +5.2 | 324,400 |
| 7/9 | 1,798 | 1,811 | 1,698 | 1,740 | -60 | -3.3 | 233,400 |
▶︎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
