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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,798 | 1,826 | 1,764 | 1,800 | +1 | +0.1 | 249,700 |
| 6/25 | 1,720 | 1,829 | 1,676 | 1,799 | +43 | +2.5 | 335,000 |
| 6/18 | 1,675 | 1,780 | 1,659 | 1,756 | +83 | +5.0 | 250,700 |
| 6/11 | 1,689 | 1,694 | 1,647 | 1,673 | -26 | -1.5 | 158,800 |
| 6/4 | 1,683 | 1,703 | 1,656 | 1,699 | +22 | +1.3 | 195,400 |
| 5/28 | 1,662 | 1,688 | 1,632 | 1,677 | +14 | +0.8 | 310,200 |
| 5/21 | 1,614 | 1,673 | 1,611 | 1,663 | +39 | +2.4 | 297,900 |
| 5/14 | 1,680 | 1,680 | 1,597 | 1,624 | -40 | -2.4 | 284,200 |
| 5/7 | 1,673 | 1,689 | 1,651 | 1,664 | -9 | -0.5 | 186,500 |
| 4/30 | 1,589 | 1,692 | 1,561 | 1,673 | +91 | +5.8 | 410,300 |
| 4/23 | 1,625 | 1,642 | 1,570 | 1,582 | -35 | -2.2 | 233,900 |
| 4/16 | 1,609 | 1,649 | 1,580 | 1,617 | +38 | +2.4 | 236,200 |
| 4/9 | 1,632 | 1,632 | 1,577 | 1,579 | -57 | -3.5 | 294,400 |
| 4/2 | 1,682 | 1,695 | 1,604 | 1,636 | -14 | -0.9 | 459,900 |
| 3/26 | 1,713 | 1,724 | 1,617 | 1,650 | -85 | -4.9 | 426,700 |
| 3/19 | 1,670 | 1,739 | 1,660 | 1,735 | +74 | +4.5 | 452,900 |
| 3/12 | 1,660 | 1,682 | 1,623 | 1,661 | +17 | +1.0 | 294,500 |
| 3/5 | 1,618 | 1,647 | 1,612 | 1,644 | +48 | +3.0 | 358,800 |
| 2/26 | 1,621 | 1,629 | 1,595 | 1,596 | -15 | -0.9 | 313,300 |
| 2/19 | 1,617 | 1,642 | 1,591 | 1,611 | 0 | 0.0 | 257,300 |
| 2/12 | 1,619 | 1,668 | 1,606 | 1,611 | -6 | -0.4 | 236,600 |
| 2/5 | 1,673 | 1,673 | 1,589 | 1,617 | +96 | +6.3 | 434,500 |
| 1/29 | 1,441 | 1,532 | 1,429 | 1,521 | +80 | +5.6 | 750,300 |
| 1/22 | 1,442 | 1,461 | 1,407 | 1,441 | -8 | -0.6 | 350,000 |
| 1/15 | 1,428 | 1,470 | 1,416 | 1,449 | +16 | +1.1 | 402,800 |
| 1/8 | 1,449 | 1,472 | 1,401 | 1,433 | -6 | -0.4 | 540,800 |
| 12/30 | 1,420 | 1,471 | 1,420 | 1,439 | +10 | +0.7 | 337,900 |
| 12/25 | 1,423 | 1,441 | 1,398 | 1,429 | +11 | +0.8 | 289,000 |
| 12/18 | 1,400 | 1,432 | 1,400 | 1,418 | +13 | +0.9 | 287,300 |
| 12/11 | 1,442 | 1,450 | 1,387 | 1,405 | -33 | -2.3 | 372,600 |
▶︎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
