- 2024年
- 2023年
2085 MAXIS 高配当日本株アクティブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 539.6 | 545.8 | 539.6 | 544 | 18,110 | 544 |
| 2024-12-02 | 538 | 539.5 | 535.5 | 538 | 22,330 | 538 |
| 2024-11-29 | 539 | 539 | 533 | 535.9 | 11,700 | 535.90 |
| 2024-11-28 | 533 | 537.9 | 532.4 | 536 | 16,160 | 536 |
| 2024-11-27 | 546.2 | 546.2 | 531.8 | 532.4 | 130,370 | 532.40 |
| 2024-11-26 | 547.7 | 547.7 | 539.7 | 546.2 | 67,380 | 546.20 |
| 2024-11-25 | 546.3 | 551.2 | 546.3 | 548.1 | 38,260 | 548.10 |
| 2024-11-22 | 548 | 548 | 544.5 | 546.2 | 14,010 | 546.20 |
| 2024-11-21 | 547.7 | 547.7 | 544.1 | 544.2 | 8,790 | 544.20 |
| 2024-11-20 | 551.1 | 551.5 | 545.2 | 546.6 | 37,750 | 546.60 |
| 2024-11-19 | 550 | 553 | 549 | 551.4 | 10,400 | 551.40 |
| 2024-11-18 | 543 | 549.5 | 543 | 548.6 | 58,490 | 548.60 |
| 2024-11-15 | 542.1 | 548 | 542.1 | 546.9 | 23,350 | 546.90 |
| 2024-11-14 | 547 | 550 | 543.7 | 543.9 | 25,890 | 543.90 |
| 2024-11-13 | 548.2 | 549 | 541.8 | 543.2 | 16,090 | 543.20 |
| 2024-11-12 | 543.7 | 549 | 543.7 | 547.2 | 32,640 | 547.20 |
| 2024-11-11 | 544.4 | 545.2 | 540 | 541.6 | 34,740 | 541.60 |
| 2024-11-08 | 549.4 | 553.6 | 545 | 547.4 | 48,810 | 547.40 |
| 2024-11-07 | 552.6 | 559 | 551.5 | 557.3 | 28,180 | 557.30 |
| 2024-11-06 | 549.9 | 557.2 | 548.1 | 549.7 | 60,570 | 549.70 |
| 2024-11-05 | 545.5 | 550 | 545 | 549.3 | 10,030 | 549.30 |
| 2024-11-01 | 547 | 547.2 | 544.3 | 545.5 | 22,880 | 545.50 |
| 2024-10-31 | 551 | 552.2 | 547.2 | 552 | 7,490 | 552 |
| 2024-10-30 | 550.8 | 551.9 | 547 | 549.3 | 18,090 | 549.30 |
| 2024-10-29 | 544.2 | 548 | 544.2 | 547 | 60,940 | 547 |
| 2024-10-28 | 535 | 543.8 | 532.9 | 542.2 | 15,450 | 542.20 |
| 2024-10-25 | 538.3 | 542.9 | 533 | 535.2 | 37,540 | 535.20 |
| 2024-10-24 | 540.9 | 544.9 | 534.7 | 540.4 | 32,390 | 540.40 |
| 2024-10-23 | 545 | 547.9 | 542.7 | 543.6 | 35,900 | 543.60 |
| 2024-10-22 | 545 | 547.8 | 540 | 544.3 | 61,700 | 544.30 |
| 2024-10-21 | 547.2 | 550 | 545.4 | 547.1 | 37,970 | 547.10 |
| 2024-10-18 | 554.9 | 554.9 | 546.8 | 547.1 | 9,960 | 547.10 |
| 2024-10-17 | 544 | 550.5 | 544 | 547 | 33,790 | 547 |
| 2024-10-16 | 544.5 | 550 | 543.3 | 546.1 | 23,650 | 546.10 |
| 2024-10-15 | 554.1 | 554.1 | 548.3 | 549.5 | 18,310 | 549.50 |
| 2024-10-11 | 553.9 | 554.5 | 549.5 | 549.8 | 13,920 | 549.80 |
| 2024-10-10 | 551 | 554.4 | 551 | 551.1 | 25,550 | 551.10 |
| 2024-10-09 | 555.9 | 555.9 | 547.8 | 549.4 | 41,460 | 549.40 |
| 2024-10-08 | 569.9 | 569.9 | 560.6 | 562.4 | 105,340 | 562.40 |
| 2024-10-07 | 571.9 | 575.5 | 571.5 | 572.9 | 89,400 | 572.90 |
| 2024-10-04 | 567.8 | 569 | 564 | 566.4 | 104,820 | 566.40 |
| 2024-10-03 | 572 | 574.4 | 568.8 | 568.8 | 34,790 | 568.80 |
| 2024-10-02 | 562.7 | 568 | 562 | 562 | 25,160 | 562 |
| 2024-10-01 | 567.7 | 567.7 | 560.6 | 564 | 33,210 | 564 |
| 2024-09-30 | 560 | 569.9 | 555 | 557.9 | 59,910 | 557.90 |
| 2024-09-27 | 563 | 573.5 | 563 | 573.5 | 63,800 | 573.50 |
| 2024-09-26 | 556.1 | 560.6 | 554.1 | 560.6 | 68,980 | 560.60 |
| 2024-09-25 | 553.5 | 556.1 | 551 | 554.6 | 17,150 | 554.60 |
| 2024-09-24 | 551.6 | 555.6 | 550.6 | 552.2 | 15,820 | 552.20 |
| 2024-09-20 | 553 | 553.7 | 549.2 | 549.4 | 48,030 | 549.40 |
| 2024-09-19 | 543.1 | 548.6 | 543.1 | 546.6 | 92,900 | 546.60 |
| 2024-09-18 | 533.2 | 534.9 | 530.9 | 534.4 | 8,300 | 534.40 |
| 2024-09-17 | 530.6 | 533 | 523.3 | 528.7 | 304,560 | 528.70 |
| 2024-09-13 | 539.9 | 539.9 | 529 | 530.7 | 21,810 | 530.70 |
| 2024-09-12 | 534.8 | 535.5 | 529.6 | 534.1 | 19,160 | 534.10 |
| 2024-09-11 | 533 | 533 | 520.6 | 524.8 | 107,870 | 524.80 |
| 2024-09-10 | 542.2 | 542.8 | 537 | 537.3 | 31,560 | 537.30 |
| 2024-09-09 | 531 | 540.7 | 530.2 | 540.1 | 74,320 | 540.10 |
| 2024-09-06 | 549.5 | 549.5 | 542.8 | 545.8 | 25,970 | 545.80 |
| 2024-09-05 | 547.5 | 558.1 | 544.6 | 550.9 | 40,930 | 550.90 |
| 2024-09-04 | 555.1 | 559.3 | 551 | 552.7 | 97,940 | 552.70 |
| 2024-09-03 | 570 | 571.9 | 568 | 569 | 29,660 | 569 |
| 2024-09-02 | 570.9 | 572 | 565.8 | 568.1 | 110,450 | 568.10 |
| 2024-08-30 | 563.4 | 566.9 | 563.1 | 566.8 | 61,640 | 566.80 |
| 2024-08-29 | 559.9 | 562.4 | 559.9 | 561.7 | 41,580 | 561.70 |
| 2024-08-28 | 557 | 561 | 557 | 560.9 | 34,050 | 560.90 |
| 2024-08-27 | 556.2 | 562 | 556.2 | 562 | 17,750 | 562 |
| 2024-08-26 | 557.7 | 557.7 | 553.5 | 555.7 | 17,070 | 555.70 |
| 2024-08-23 | 556.6 | 560 | 556.6 | 559.8 | 25,220 | 559.80 |
| 2024-08-22 | 553.5 | 555.5 | 553.1 | 555.1 | 136,620 | 555.10 |
| 2024-08-21 | 551.9 | 554.4 | 551 | 553.1 | 7,820 | 553.10 |
| 2024-08-20 | 558 | 558 | 553 | 556 | 85,820 | 556 |
| 2024-08-19 | 555.9 | 557.2 | 549.5 | 550 | 21,370 | 550 |
| 2024-08-16 | 554.7 | 556 | 545.1 | 555.2 | 61,380 | 555.20 |
| 2024-08-15 | 545 | 547.6 | 543 | 544.7 | 30,850 | 544.70 |
| 2024-08-14 | 536.1 | 543 | 536.1 | 540.5 | 47,110 | 540.50 |
| 2024-08-13 | 526.3 | 534.9 | 526.3 | 534.9 | 70,090 | 534.90 |
| 2024-08-09 | 530.1 | 532.7 | 520.2 | 527.8 | 70,330 | 527.80 |
| 2024-08-08 | 523.7 | 531.4 | 523.5 | 525.1 | 82,130 | 525.10 |
| 2024-08-07 | 509.1 | 535.1 | 507 | 525.4 | 166,530 | 525.40 |
| 2024-08-06 | 525.8 | 527.5 | 504.1 | 511.1 | 256,500 | 511.10 |
| 2024-08-05 | 508 | 522.5 | 465.4 | 489.8 | 689,650 | 489.80 |
| 2024-08-02 | 545.6 | 545.6 | 534.9 | 536.8 | 391,190 | 536.80 |
| 2024-08-01 | 567 | 567 | 550.9 | 555.6 | 152,920 | 555.60 |
| 2024-07-31 | 562.3 | 574.6 | 562.2 | 574.6 | 62,580 | 574.60 |
| 2024-07-30 | 567 | 568.9 | 565.6 | 568.5 | 17,560 | 568.50 |
| 2024-07-29 | 564.9 | 570.2 | 564 | 569 | 52,380 | 569 |
| 2024-07-26 | 562.2 | 563.3 | 557.3 | 559.1 | 126,140 | 559.10 |
| 2024-07-25 | 564.8 | 565.6 | 560 | 561.5 | 204,230 | 561.50 |
| 2024-07-24 | 579.1 | 579.1 | 569.4 | 569.9 | 49,020 | 569.90 |
| 2024-07-23 | 582 | 583.4 | 579.4 | 581.3 | 74,310 | 581.30 |
| 2024-07-22 | 584.9 | 584.9 | 579.6 | 580.5 | 117,030 | 580.50 |
| 2024-07-19 | 586.7 | 586.7 | 580.4 | 583.9 | 43,550 | 583.90 |
| 2024-07-18 | 588.7 | 592 | 587 | 589 | 14,250 | 589 |
| 2024-07-17 | 588 | 591.9 | 588 | 591.7 | 29,340 | 591.70 |
| 2024-07-16 | 586.9 | 587.5 | 584.3 | 585.8 | 27,630 | 585.80 |
| 2024-07-12 | 581.2 | 587.2 | 581.2 | 584.6 | 71,540 | 584.60 |
| 2024-07-11 | 585 | 587.2 | 584.7 | 586 | 83,240 | 586 |
| 2024-07-10 | 578.3 | 582.3 | 578.3 | 582.3 | 77,520 | 582.30 |
| 2024-07-09 | 577.5 | 580.6 | 575.6 | 579.9 | 52,730 | 579.90 |
| 2024-07-08 | 582.8 | 583.9 | 578.6 | 579 | 32,480 | 579 |
| 2024-07-05 | 588 | 588 | 583 | 584 | 49,610 | 584 |
| 2024-07-04 | 584.8 | 588.7 | 584.5 | 588.7 | 394,960 | 588.70 |
| 2024-07-03 | 579 | 583.5 | 579 | 583.3 | 117,390 | 583.30 |
| 2024-07-02 | 578 | 580.2 | 576 | 579.3 | 53,340 | 579.30 |
| 2024-07-01 | 573.9 | 576.8 | 573.9 | 576.8 | 87,350 | 576.80 |
| 2024-06-28 | 569.1 | 572.6 | 568.7 | 571.3 | 53,650 | 571.30 |
| 2024-06-27 | 568 | 569 | 565 | 569 | 14,470 | 569 |
| 2024-06-26 | 567.7 | 568 | 565.4 | 566.5 | 32,240 | 566.50 |
| 2024-06-25 | 562.1 | 567.7 | 562.1 | 567.7 | 67,000 | 567.70 |
| 2024-06-24 | 557.9 | 559.9 | 556.5 | 559.2 | 26,300 | 559.20 |
| 2024-06-21 | 555.5 | 559.6 | 555.5 | 557.5 | 59,670 | 557.50 |
| 2024-06-20 | 555.2 | 555.2 | 552 | 554.9 | 32,310 | 554.90 |
| 2024-06-19 | 553.5 | 556.4 | 553.5 | 555.4 | 22,410 | 555.40 |
| 2024-06-18 | 558 | 558 | 550.7 | 551.6 | 26,490 | 551.60 |
| 2024-06-17 | 558.5 | 558.5 | 550 | 551 | 63,330 | 551 |
| 2024-06-14 | 554.4 | 560.1 | 552 | 557.7 | 38,970 | 557.70 |
| 2024-06-13 | 563 | 563.4 | 554.4 | 554.4 | 134,110 | 554.40 |
| 2024-06-12 | 564.7 | 566 | 562.8 | 563.3 | 15,760 | 563.30 |
| 2024-06-11 | 572.6 | 572.6 | 564.4 | 565.2 | 59,630 | 565.20 |
| 2024-06-10 | 562 | 565.6 | 561.6 | 565.6 | 45,910 | 565.60 |
| 2024-06-07 | 560 | 561.1 | 558.9 | 560.2 | 31,050 | 560.20 |
| 2024-06-06 | 563 | 563 | 558.8 | 559.7 | 47,340 | 559.70 |
| 2024-06-05 | 565.2 | 565.3 | 559.4 | 560.2 | 40,140 | 560.20 |
| 2024-06-04 | 569.1 | 569.1 | 563.8 | 568.2 | 26,830 | 568.20 |
| 2024-06-03 | 568.9 | 571.4 | 567.7 | 569 | 104,220 | 569 |
| 2024-05-31 | 556.5 | 564.9 | 556.5 | 564.9 | 34,950 | 564.90 |
| 2024-05-30 | 555 | 556.4 | 550.7 | 556.2 | 145,470 | 556.20 |
| 2024-05-29 | 560.7 | 563 | 556.8 | 557 | 32,590 | 557 |
| 2024-05-28 | 561.8 | 562 | 560.2 | 561.2 | 41,910 | 561.20 |
| 2024-05-27 | 558.5 | 561.7 | 558.1 | 561.5 | 29,880 | 561.50 |
| 2024-05-24 | 556 | 560.6 | 554.7 | 558.9 | 77,570 | 558.90 |
| 2024-05-23 | 560.2 | 560.9 | 554 | 560.6 | 40,800 | 560.60 |
| 2024-05-22 | 563.8 | 563.8 | 559.8 | 560 | 59,160 | 560 |
| 2024-05-21 | 567.2 | 567.5 | 562.5 | 562.6 | 58,620 | 562.60 |
| 2024-05-20 | 561 | 567.4 | 560.6 | 567.1 | 52,350 | 567.10 |
| 2024-05-17 | 564.9 | 564.9 | 554 | 559.2 | 54,910 | 559.20 |
| 2024-05-16 | 564.8 | 564.8 | 554.5 | 558 | 211,570 | 558 |
| 2024-05-15 | 566.8 | 566.8 | 562 | 562.6 | 42,360 | 562.60 |
| 2024-05-14 | 565.4 | 568.5 | 564 | 566.8 | 58,180 | 566.80 |
| 2024-05-13 | 567 | 567.7 | 564.5 | 566.7 | 74,230 | 566.70 |
| 2024-05-10 | 563 | 570.9 | 563 | 569.8 | 37,970 | 569.80 |
| 2024-05-09 | 561.6 | 565.2 | 559 | 563.3 | 31,790 | 563.30 |
| 2024-05-08 | 566 | 566 | 558.9 | 559.3 | 63,280 | 559.30 |
| 2024-05-07 | 567.8 | 567.8 | 562.9 | 566 | 59,790 | 566 |
| 2024-05-02 | 563.4 | 563.9 | 560.5 | 563.4 | 33,760 | 563.40 |
| 2024-05-01 | 564.7 | 565 | 561.4 | 563.5 | 59,210 | 563.50 |
| 2024-04-30 | 567.1 | 569 | 564.7 | 569 | 46,000 | 569 |
| 2024-04-26 | 559.7 | 565 | 556.1 | 563 | 62,390 | 563 |
| 2024-04-25 | 562 | 564.2 | 558.1 | 558.4 | 58,880 | 558.40 |
| 2024-04-24 | 564 | 564.9 | 562.1 | 564.9 | 107,060 | 564.90 |
| 2024-04-23 | 562.5 | 564.3 | 561.5 | 562 | 23,750 | 562 |
| 2024-04-22 | 557.5 | 563 | 557.5 | 562.1 | 100,330 | 562.10 |
| 2024-04-19 | 555.1 | 557 | 550.9 | 554.4 | 114,870 | 554.40 |
| 2024-04-18 | 554.8 | 560 | 553.5 | 558.5 | 77,240 | 558.50 |
| 2024-04-17 | 567.1 | 567.1 | 555.5 | 555.5 | 109,590 | 555.50 |
| 2024-04-16 | 570 | 571.2 | 562.6 | 563.4 | 137,640 | 563.40 |
| 2024-04-15 | 572 | 573.4 | 569.3 | 572.4 | 69,660 | 572.40 |
| 2024-04-12 | 578.7 | 578.7 | 574.6 | 575.3 | 183,080 | 575.30 |
| 2024-04-11 | 574 | 577.4 | 572.2 | 576.2 | 55,790 | 576.20 |
| 2024-04-10 | 582.1 | 582.5 | 574.4 | 575.2 | 137,500 | 575.20 |
| 2024-04-09 | 576.5 | 584.1 | 576.5 | 583.5 | 41,580 | 583.50 |
| 2024-04-08 | 582.7 | 585 | 581.4 | 585 | 120,030 | 585 |
| 2024-04-05 | 579.1 | 585 | 577.7 | 581.4 | 192,610 | 581.40 |
| 2024-04-04 | 587.1 | 587.1 | 582.1 | 583.1 | 89,390 | 583.10 |
| 2024-04-03 | 581.8 | 583.9 | 577 | 580.6 | 67,600 | 580.60 |
| 2024-04-02 | 580 | 582.3 | 578 | 580.7 | 100,490 | 580.70 |
| 2024-04-01 | 586.8 | 587.3 | 577.2 | 578.3 | 60,890 | 578.30 |
| 2024-03-29 | 585.4 | 586 | 582 | 585.4 | 39,400 | 585.40 |
| 2024-03-28 | 586 | 587.2 | 579.3 | 579.3 | 134,430 | 579.30 |
| 2024-03-27 | 584.2 | 586.9 | 584 | 584.2 | 57,490 | 584.20 |
| 2024-03-26 | 583.2 | 584.3 | 581.5 | 582.5 | 62,200 | 582.50 |
| 2024-03-25 | 586 | 586.3 | 582.6 | 583.4 | 62,110 | 583.40 |
| 2024-03-22 | 584 | 587.3 | 582.4 | 586.5 | 146,130 | 586.50 |
| 2024-03-21 | 587.8 | 587.9 | 580.9 | 583 | 218,480 | 583 |
| 2024-03-19 | 570 | 581 | 570 | 577.8 | 193,050 | 577.80 |
| 2024-03-18 | 568.1 | 570.4 | 566.5 | 570.4 | 88,650 | 570.40 |
| 2024-03-15 | 558.6 | 565.8 | 558.6 | 563.4 | 117,690 | 563.40 |
| 2024-03-14 | 555.1 | 561 | 553.4 | 559 | 133,860 | 559 |
| 2024-03-13 | 558.3 | 558.9 | 551.7 | 553.4 | 89,980 | 553.40 |
| 2024-03-12 | 555 | 555.4 | 548.1 | 555.3 | 179,990 | 555.30 |
| 2024-03-11 | 555 | 562.9 | 551 | 555.8 | 607,030 | 555.80 |
| 2024-03-08 | 569 | 569 | 558.7 | 563.5 | 181,070 | 563.50 |
| 2024-03-07 | 570.2 | 570.2 | 562.6 | 563.7 | 145,610 | 563.70 |
| 2024-03-06 | 568 | 568 | 563.8 | 567.7 | 168,590 | 567.70 |
| 2024-03-05 | 565 | 565.8 | 562.6 | 564.7 | 307,700 | 564.70 |
| 2024-03-04 | 571.1 | 571.5 | 565 | 566.3 | 207,960 | 566.30 |
| 2024-03-01 | 570 | 570.1 | 567 | 569.5 | 156,830 | 569.50 |
| 2024-02-29 | 569.1 | 569.1 | 563.4 | 566.1 | 264,980 | 566.10 |
| 2024-02-28 | 569.6 | 572.4 | 568.5 | 569.8 | 42,370 | 569.80 |
| 2024-02-27 | 567.7 | 571.3 | 565.9 | 569.7 | 144,460 | 569.70 |
| 2024-02-26 | 570.5 | 570.9 | 565 | 567.7 | 230,690 | 567.70 |
| 2024-02-22 | 568 | 570.3 | 567.4 | 569.6 | 177,600 | 569.60 |
| 2024-02-21 | 572 | 572 | 562.5 | 565.8 | 160,160 | 565.80 |
| 2024-02-20 | 570.7 | 571.9 | 565.1 | 567 | 164,280 | 567 |
| 2024-02-19 | 561.1 | 567.8 | 561.1 | 567.8 | 260,640 | 567.80 |
| 2024-02-16 | 554.8 | 561.2 | 554.8 | 559.3 | 232,300 | 559.30 |
| 2024-02-15 | 555.7 | 556.3 | 551.9 | 554.1 | 166,740 | 554.10 |
| 2024-02-14 | 553.1 | 554.8 | 547.5 | 551 | 196,960 | 551 |
| 2024-02-13 | 549.7 | 554.4 | 548.7 | 554.4 | 247,060 | 554.40 |
| 2024-02-09 | 549 | 549.8 | 545.8 | 547 | 112,910 | 547 |
| 2024-02-08 | 550.6 | 551.8 | 548 | 548.5 | 140,130 | 548.50 |
| 2024-02-07 | 545.7 | 550 | 545 | 550 | 79,490 | 550 |
| 2024-02-06 | 551.2 | 551.2 | 545.6 | 545.8 | 103,910 | 545.80 |
| 2024-02-05 | 550.2 | 552.1 | 546.8 | 550.3 | 121,890 | 550.30 |
| 2024-02-02 | 548.3 | 549.8 | 541.5 | 546 | 162,280 | 546 |
| 2024-02-01 | 551.5 | 552.2 | 547.1 | 548.1 | 381,060 | 548.10 |
| 2024-01-31 | 551.2 | 555 | 548.4 | 555 | 148,730 | 555 |
| 2024-01-30 | 552.3 | 552.3 | 550.5 | 551 | 113,790 | 551 |
| 2024-01-29 | 546.3 | 552.6 | 546.3 | 551.7 | 120,890 | 551.70 |
| 2024-01-26 | 549.4 | 549.7 | 543.1 | 543.3 | 169,580 | 543.30 |
| 2024-01-25 | 547.8 | 550.7 | 547.3 | 550.2 | 105,540 | 550.20 |
| 2024-01-24 | 550.6 | 550.7 | 546.7 | 548.5 | 160,650 | 548.50 |
| 2024-01-23 | 551.4 | 553.6 | 548.1 | 550.7 | 122,040 | 550.70 |
| 2024-01-22 | 546.7 | 550 | 545.1 | 549.7 | 192,680 | 549.70 |
| 2024-01-19 | 549 | 549 | 542.1 | 544 | 151,670 | 544 |
| 2024-01-18 | 546.3 | 548 | 543 | 543.5 | 307,850 | 543.50 |
| 2024-01-17 | 546 | 554.4 | 544.2 | 544.5 | 129,630 | 544.50 |
| 2024-01-16 | 545 | 545 | 541 | 543.6 | 319,450 | 543.60 |
| 2024-01-15 | 532 | 550 | 532 | 543 | 479,220 | 543 |
| 2024-01-12 | 537.1 | 539.5 | 533.8 | 535.6 | 212,190 | 535.60 |
| 2024-01-11 | 534.1 | 539.7 | 534.1 | 536.8 | 391,480 | 536.80 |
| 2024-01-10 | 530.2 | 532.8 | 528.3 | 531.8 | 219,120 | 531.80 |
| 2024-01-09 | 530 | 532.2 | 527.5 | 529.8 | 394,130 | 529.80 |
| 2024-01-05 | 527 | 534.7 | 527 | 533.4 | 383,180 | 533.40 |
| 2024-01-04 | 514.5 | 524.9 | 512.2 | 524.6 | 320,690 | 524.60 |
分割・併合履歴 ： なし
