KabuInsight

マックス

6454
プライム/機械/MAX CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-137,020.07,310.06,940.07,010.0+140.0+2.04%268,400
2026-03-126,970.07,020.06,830.06,870.0-160.0-2.28%78,600
2026-03-117,000.07,150.06,990.07,030.0+120.0+1.74%106,300
2026-03-106,960.07,030.06,820.06,910.0+350.0+5.34%157,400
2026-03-096,480.06,620.06,390.06,560.0-240.0-3.53%113,500
2026-03-066,720.06,810.06,690.06,800.0-20.0-0.29%48,300
2026-03-056,740.06,900.06,740.06,820.0+180.0+2.71%84,800
2026-03-046,690.06,700.06,550.06,640.0-230.0-3.35%105,200
2026-03-036,900.07,050.06,850.06,870.0-40.0-0.58%104,600
2026-03-026,910.06,980.06,820.06,910.0-50.0-0.72%44,500
2026-02-276,840.06,980.06,810.06,960.0+160.0+2.35%59,300
2026-02-266,940.06,980.06,800.06,800.0-160.0-2.30%58,100
2026-02-256,870.06,980.06,810.06,960.0+110.0+1.61%77,300
2026-02-246,700.06,900.06,700.06,850.0+150.0+2.24%52,200
2026-02-206,700.06,720.06,500.06,700.0-20.0-0.30%98,800
2026-02-196,710.06,750.06,690.06,720.0-20.0-0.30%53,100
2026-02-186,710.06,770.06,700.06,740.0+80.0+1.20%39,100
2026-02-176,620.06,700.06,600.06,660.00.00.00%49,500
2026-02-166,660.06,690.06,600.06,660.0+10.0+0.15%62,200
2026-02-136,700.06,770.06,650.06,650.0-90.0-1.34%61,000
2026-02-126,640.06,810.06,630.06,740.0+80.0+1.20%78,000
2026-02-106,620.06,700.06,580.06,660.0-40.0-0.60%72,400
2026-02-096,630.06,730.06,530.06,700.0+300.0+4.69%94,200
2026-02-066,290.06,440.06,290.06,400.0+110.0+1.75%81,100
2026-02-056,260.06,350.06,180.06,290.0+50.0+0.80%93,800
2026-02-046,190.06,320.05,930.06,240.0+80.0+1.30%278,900
2026-02-036,180.06,380.06,140.06,160.0-10.0-0.16%179,900
2026-02-026,000.06,230.05,870.06,170.0-370.0-5.66%528,100
2026-01-306,560.06,650.06,440.06,540.0-20.0-0.30%121,200
2026-01-296,500.06,600.06,410.06,560.0+90.0+1.39%86,900
2026-01-286,530.06,570.06,420.06,470.0-110.0-1.67%94,600
2026-01-276,620.06,630.06,530.06,580.0-50.0-0.75%72,000
2026-01-266,560.06,630.06,540.06,630.0-30.0-0.45%58,000
2026-01-236,780.06,790.06,650.06,660.0-60.0-0.89%48,900
2026-01-226,730.06,730.06,680.06,720.0+30.0+0.45%55,300
2026-01-216,630.06,740.06,620.06,690.0-30.0-0.45%65,100
2026-01-206,830.06,830.06,640.06,720.0-110.0-1.61%56,500
2026-01-196,910.06,920.06,830.06,830.0-80.0-1.16%50,600
2026-01-166,830.06,960.06,800.06,910.0+90.0+1.32%62,000
2026-01-156,800.06,870.06,780.06,820.0-10.0-0.15%53,600
2026-01-146,820.06,900.06,790.06,830.0+10.0+0.15%76,600
2026-01-136,900.06,910.06,810.06,820.0+20.0+0.29%81,700
2026-01-096,890.06,910.06,730.06,800.0-70.0-1.02%89,500
2026-01-087,000.07,040.06,870.06,870.0-140.0-2.00%60,500
2026-01-076,910.07,070.06,860.07,010.0+40.0+0.57%63,200
2026-01-066,980.07,010.06,910.06,970.0+60.0+0.87%70,100
2026-01-056,900.06,930.06,830.06,910.00.00.00%88,100
2025-12-306,950.06,950.06,880.06,910.0+10.0+0.14%58,500
2025-12-296,820.06,900.06,780.06,900.0+110.0+1.62%70,800
2025-12-266,810.06,850.06,740.06,790.0+30.0+0.44%47,900
2025-12-256,800.06,800.06,740.06,760.0-10.0-0.15%21,000
2025-12-246,800.06,820.06,740.06,770.0-30.0-0.44%32,500
2025-12-236,660.06,800.06,660.06,800.0+140.0+2.10%34,800
2025-12-226,790.06,790.06,640.06,660.0-60.0-0.89%55,900
2025-12-196,600.06,750.06,570.06,720.0+160.0+2.44%64,700
2025-12-186,650.06,670.06,560.06,560.0-100.0-1.50%41,500
2025-12-176,680.06,730.06,630.06,660.0-20.0-0.30%50,400
2025-12-166,720.06,750.06,660.06,680.0-20.0-0.30%66,500
2025-12-156,650.06,720.06,600.06,700.0+50.0+0.75%38,000
2025-12-126,670.06,710.06,620.06,650.0+80.0+1.22%64,300
2025-12-116,680.06,710.06,540.06,570.0-10.0-0.15%38,100
2025-12-106,630.06,660.06,570.06,580.0-50.0-0.75%43,000
2025-12-096,760.06,770.06,600.06,630.0-130.0-1.92%62,700
2025-12-086,790.06,800.06,710.06,760.0+70.0+1.05%60,700
2025-12-056,670.06,720.06,650.06,690.00.00.00%41,500
2025-12-046,600.06,690.06,600.06,690.0+90.0+1.36%33,500
2025-12-036,710.06,730.06,600.06,600.0-120.0-1.79%50,900
2025-12-026,700.06,800.06,680.06,720.0-30.0-0.44%43,400
2025-12-016,900.06,970.06,700.06,750.0-120.0-1.75%79,500
2025-11-286,710.06,890.06,700.06,870.0+180.0+2.69%84,200
2025-11-276,630.06,720.06,590.06,690.0+130.0+1.98%72,100
2025-11-266,490.06,560.06,470.06,560.0+110.0+1.71%61,800
2025-11-256,520.06,550.06,400.06,450.0-70.0-1.07%73,900
2025-11-216,260.06,520.06,230.06,520.0+260.0+4.15%142,800
2025-11-206,330.06,330.06,230.06,260.0+10.0+0.16%64,800
2025-11-196,270.06,280.06,200.06,250.0-10.0-0.16%65,000
2025-11-186,390.06,400.06,230.06,260.0-110.0-1.73%49,400
2025-11-176,450.06,450.06,320.06,370.0-80.0-1.24%64,900
2025-11-146,520.06,530.06,380.06,450.0-70.0-1.07%85,400
2025-11-136,560.06,630.06,500.06,520.0-20.0-0.31%62,000
2025-11-126,420.06,580.06,400.06,540.0+200.0+3.15%103,800
2025-11-116,340.06,350.06,220.06,340.0+10.0+0.16%70,300
2025-11-106,350.06,410.06,280.06,330.0+50.0+0.80%60,300
2025-11-076,170.06,320.06,160.06,280.0+60.0+0.96%104,500
2025-11-066,030.06,250.06,030.06,220.0+220.0+3.67%134,400
2025-11-056,180.06,240.05,890.06,000.0-260.0-4.15%180,000
2025-11-046,090.06,410.06,080.06,260.0+670.0+11.99%298,500
2025-10-315,640.05,640.05,510.05,590.0+30.0+0.54%76,100
2025-10-305,530.05,570.05,500.05,560.0+70.0+1.28%326,400
2025-10-295,540.05,560.05,480.05,490.0-10.0-0.18%100,900
2025-10-285,650.05,720.05,470.05,500.0-210.0-3.68%81,000
2025-10-275,670.05,720.05,630.05,710.0+120.0+2.15%57,300
2025-10-245,650.05,680.05,590.05,590.0-50.0-0.89%53,100
2025-10-235,600.05,670.05,580.05,640.0+40.0+0.71%67,500
2025-10-225,590.05,620.05,570.05,600.0+40.0+0.72%118,700
2025-10-215,550.05,610.05,500.05,560.0+20.0+0.36%55,000
2025-10-205,480.05,550.05,460.05,540.0+120.0+2.21%52,300
2025-10-175,470.05,500.05,380.05,420.0-80.0-1.45%54,600
2025-10-165,560.05,600.05,490.05,500.0-60.0-1.08%47,500
2025-10-155,550.05,610.05,520.05,560.0+60.0+1.09%74,100
2025-10-145,410.05,540.05,410.05,500.0-10.0-0.18%113,500
2025-10-105,520.05,600.05,500.05,510.0-90.0-1.61%77,500
2025-10-095,620.05,660.05,580.05,600.0-20.0-0.36%54,700
2025-10-085,610.05,700.05,600.05,620.0-50.0-0.88%59,600
2025-10-075,700.05,770.05,670.05,670.0-70.0-1.22%54,100
2025-10-065,660.05,750.05,640.05,740.0+160.0+2.87%67,100
2025-10-035,510.05,600.05,510.05,580.0+50.0+0.90%50,100
2025-10-025,580.05,630.05,510.05,530.0-70.0-1.25%47,200
2025-10-015,600.05,630.05,540.05,600.0-40.0-0.71%63,600
2025-09-305,650.05,680.05,610.05,640.0+30.0+0.53%52,000
2025-09-295,640.05,650.05,560.05,610.0-10.0-0.18%53,500
2025-09-265,600.05,690.05,520.05,620.0+60.0+1.08%117,200
2025-09-255,540.05,610.05,540.05,560.0+10.0+0.18%44,300
2025-09-245,600.05,620.05,520.05,550.0-40.0-0.72%46,900
2025-09-225,610.05,640.05,570.05,590.0-50.0-0.89%51,200
2025-09-195,630.05,660.05,590.05,640.0+10.0+0.18%88,500
2025-09-185,650.05,650.05,600.05,630.0-20.0-0.35%30,300
2025-09-175,750.05,760.05,630.05,650.0-120.0-2.08%54,000
2025-09-165,750.05,800.05,750.05,770.00.00.00%38,100
2025-09-125,790.05,800.05,750.05,770.0——57,700

直近120営業日分を表示