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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,285 | 3,745 | 3,045 | 3,720 | +435 | +13.2 | 5,671,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,964 | 3,300 | 1,852 | 3,285 | +1,335 | +68.5 | 14,980,700 |
| 2022 | 1,960 | 2,144 | 1,511 | 1,950 | +30 | +1.6 | 13,436,300 |
| 2021 | 1,449 | 2,028 | 1,401 | 1,920 | +481 | +33.4 | 15,130,200 |
| 2020 | 2,160 | 2,206 | 1,285 | 1,439 | -755 | -34.4 | 22,630,900 |
| 2019 | 1,363 | 2,276 | 1,340 | 2,194 | +830 | +60.9 | 22,578,300 |
| 2018 | 1,642 | 1,735 | 1,194 | 1,364 | -250 | -15.5 | 11,898,700 |
| 2017 | 1,430 | 1,693 | 1,383 | 1,614 | +186 | +13.0 | 13,383,300 |
| 2016 | 1,246 | 1,463 | 1,062 | 1,428 | +179 | +14.3 | 10,999,000 |
| 2015 | 1,238 | 1,469 | 1,116 | 1,249 | +14 | +1.1 | 9,789,000 |
| 2014 | 1,148 | 1,271 | 1,067 | 1,235 | +80 | +6.9 | 10,912,000 |
| 2013 | 1,081 | 1,265 | 1,002 | 1,155 | +103 | +9.8 | 13,751,000 |
| 2012 | 963 | 1,077 | 843 | 1,052 | +89 | +9.2 | 12,961,000 |
| 2011 | 976 | 1,116 | 825 | 963 | +2 | +0.2 | 15,593,000 |
| 2010 | 930 | 1,124 | 847 | 961 | +31 | +3.3 | 19,250,000 |
| 2009 | 1,110 | 1,150 | 788 | 930 | -140 | -13.1 | 16,594,000 |
| 2008 | 1,301 | 1,373 | 688 | 1,070 | -215 | -16.7 | 26,782,000 |
| 2007 | 1,750 | 1,940 | 1,143 | 1,285 | -441 | -25.6 | 25,549,000 |
| 2006 | 1,557 | 1,858 | 1,439 | 1,726 | +162 | +10.4 | 22,583,000 |
| 2005 | 1,135 | 1,567 | 1,100 | 1,564 | +429 | +37.8 | 28,189,000 |
| 2004 | 935 | 1,303 | 925 | 1,135 | +219 | +23.9 | 24,380,000 |
| 2003 | 769 | 1,160 | 705 | 916 | +154 | +20.2 | 19,577,000 |
| 2002 | 1,045 | 1,115 | 665 | 762 | -303 | -28.5 | 14,917,000 |
| 2001 | 1,110 | 1,470 | 880 | 1,065 | -35 | -3.2 | 15,094,000 |
| 2000 | 960 | 1,434 | 740 | 1,100 | +140 | +14.6 | 28,816,000 |
| 1999 | 1,069 | 1,500 | 861 | 960 | -110 | -10.3 | 13,513,000 |
| 1998 | 859 | 1,400 | 750 | 1,070 | +211 | +24.6 | 11,339,000 |
| 1997 | 1,980 | 2,210 | 844 | 859 | -1,081 | -55.7 | 13,995,000 |
| 1996 | 2,150 | 2,330 | 1,900 | 1,940 | -200 | -9.4 | 12,638,000 |
| 1995 | 2,320 | 2,410 | 1,710 | 2,140 | -160 | -7.0 | 12,002,000 |
| 1994 | 2,420 | 2,680 | 2,150 | 2,300 | -100 | -4.2 | 17,551,000 |
▶︎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