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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,375 | 3,450 | 3,335 | 3,380 | +20 | +0.6 | 214,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,430 | 1,464 | 1,382 | 1,438 | 0 | 0.0 | 699,300 |
| 11/27 | 1,469 | 1,486 | 1,427 | 1,438 | -1 | -0.1 | 400,300 |
| 11/20 | 1,500 | 1,511 | 1,425 | 1,439 | -46 | -3.1 | 474,500 |
| 11/13 | 1,480 | 1,555 | 1,455 | 1,485 | +1 | +0.1 | 547,200 |
| 11/6 | 1,455 | 1,501 | 1,435 | 1,484 | +29 | +2.0 | 499,400 |
| 10/30 | 1,535 | 1,556 | 1,446 | 1,455 | -62 | -4.1 | 432,600 |
| 10/23 | 1,481 | 1,525 | 1,456 | 1,517 | +37 | +2.5 | 329,000 |
| 10/16 | 1,525 | 1,539 | 1,460 | 1,480 | -58 | -3.8 | 357,100 |
| 10/9 | 1,558 | 1,586 | 1,515 | 1,538 | -8 | -0.5 | 505,600 |
| 10/2 | 1,605 | 1,638 | 1,534 | 1,546 | -54 | -3.4 | 395,400 |
| 9/25 | 1,566 | 1,606 | 1,536 | 1,600 | +9 | +0.6 | 269,200 |
| 9/18 | 1,531 | 1,601 | 1,527 | 1,591 | +52 | +3.4 | 406,600 |
| 9/11 | 1,553 | 1,591 | 1,520 | 1,539 | -28 | -1.8 | 380,600 |
| 9/4 | 1,568 | 1,616 | 1,547 | 1,567 | +9 | +0.6 | 304,600 |
| 8/28 | 1,555 | 1,622 | 1,530 | 1,558 | -2 | -0.1 | 423,800 |
| 8/21 | 1,628 | 1,635 | 1,560 | 1,560 | -80 | -4.9 | 246,000 |
| 8/14 | 1,549 | 1,664 | 1,549 | 1,640 | +81 | +5.2 | 353,300 |
| 8/7 | 1,598 | 1,643 | 1,530 | 1,559 | -20 | -1.3 | 687,600 |
| 7/31 | 1,550 | 1,620 | 1,518 | 1,579 | +25 | +1.6 | 651,900 |
| 7/22 | 1,568 | 1,587 | 1,530 | 1,554 | -1 | -0.1 | 305,900 |
| 7/17 | 1,488 | 1,559 | 1,488 | 1,555 | +67 | +4.5 | 288,600 |
| 7/10 | 1,527 | 1,568 | 1,479 | 1,488 | -40 | -2.6 | 383,800 |
| 7/3 | 1,529 | 1,554 | 1,491 | 1,528 | -12 | -0.8 | 496,300 |
| 6/26 | 1,605 | 1,615 | 1,522 | 1,540 | -63 | -3.9 | 359,800 |
| 6/19 | 1,613 | 1,689 | 1,571 | 1,603 | -16 | -1.0 | 465,500 |
| 6/12 | 1,723 | 1,724 | 1,578 | 1,619 | -72 | -4.3 | 235,200 |
| 6/5 | 1,682 | 1,714 | 1,654 | 1,691 | +33 | +2.0 | 343,300 |
| 5/29 | 1,558 | 1,692 | 1,519 | 1,658 | +123 | +8.0 | 597,200 |
| 5/22 | 1,573 | 1,617 | 1,508 | 1,535 | +15 | +1.0 | 530,100 |
| 5/15 | 1,643 | 1,667 | 1,505 | 1,520 | -103 | -6.4 | 319,400 |
▶︎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
