2085 MAXIS 高配当日本株アクティブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 542.2 | 549.3 | 540.1 | 549.3 | 422,100 | 549.30 |
| 2025-04-02 | 569.1 | 569.1 | 558.6 | 566.8 | 70,620 | 566.80 |
| 2025-04-01 | 574.1 | 574.1 | 564.3 | 564.3 | 40,580 | 564.30 |
| 2025-03-31 | 568.1 | 570 | 563.5 | 570 | 131,830 | 570 |
| 2025-03-28 | 585 | 587 | 581 | 584.7 | 30,170 | 584.70 |
| 2025-03-27 | 586.9 | 586.9 | 581 | 585.7 | 55,630 | 585.70 |
| 2025-03-26 | 590 | 590 | 585.7 | 587.7 | 27,960 | 587.70 |
| 2025-03-25 | 590 | 590 | 583.5 | 586.6 | 24,810 | 586.60 |
| 2025-03-24 | 589.8 | 589.8 | 583.2 | 585 | 11,660 | 585 |
| 2025-03-21 | 587.4 | 590 | 585.3 | 587.4 | 17,730 | 587.40 |
| 2025-03-19 | 583 | 589.3 | 583 | 588 | 62,960 | 588 |
| 2025-03-18 | 579.8 | 584.5 | 576.9 | 582.6 | 106,520 | 582.60 |
| 2025-03-17 | 573.4 | 577.5 | 573.4 | 577.2 | 57,280 | 577.20 |
| 2025-03-14 | 572.8 | 572.8 | 569.5 | 570.3 | 14,660 | 570.30 |
| 2025-03-13 | 572.4 | 572.4 | 570.1 | 570.1 | 27,590 | 570.10 |
| 2025-03-12 | 567.8 | 570.1 | 566 | 567.9 | 12,600 | 567.90 |
| 2025-03-11 | 565 | 570 | 561.8 | 570 | 93,740 | 570 |
| 2025-03-10 | 569.8 | 572.4 | 569 | 572.4 | 29,220 | 572.40 |
| 2025-03-07 | 565.9 | 569.9 | 563 | 568.3 | 124,300 | 568.30 |
| 2025-03-06 | 565 | 570 | 565 | 567.7 | 59,360 | 567.70 |
| 2025-03-05 | 556 | 564.4 | 556 | 563 | 18,000 | 563 |
| 2025-03-04 | 561 | 561.8 | 556.3 | 561.8 | 22,730 | 561.80 |
| 2025-03-03 | 565 | 565 | 557.7 | 563 | 17,890 | 563 |
| 2025-02-28 | 550.4 | 561 | 550.4 | 561 | 25,880 | 561 |
| 2025-02-27 | 557 | 560.1 | 556 | 560.1 | 31,750 | 560.10 |
| 2025-02-26 | 556 | 557 | 550 | 557 | 62,790 | 557 |
| 2025-02-25 | 550.6 | 556 | 550.6 | 556 | 40,210 | 556 |
| 2025-02-21 | 550.1 | 553 | 550.1 | 552.9 | 8,500 | 552.90 |
| 2025-02-20 | 554.3 | 554.3 | 549 | 551.4 | 29,300 | 551.40 |
| 2025-02-19 | 552.2 | 559 | 552.2 | 554.3 | 15,450 | 554.30 |
| 2025-02-18 | 555.1 | 556.5 | 551.8 | 554.4 | 34,050 | 554.40 |
| 2025-02-17 | 558 | 558 | 553.1 | 553.7 | 8,930 | 553.70 |
| 2025-02-14 | 555 | 560 | 545 | 554.3 | 45,410 | 554.30 |
| 2025-02-13 | 555 | 557.4 | 553 | 556.4 | 70,060 | 556.40 |
| 2025-02-12 | 552.5 | 555 | 547.8 | 550 | 84,560 | 550 |
| 2025-02-10 | 547.5 | 550.3 | 547.5 | 550.3 | 33,540 | 550.30 |
| 2025-02-07 | 546.8 | 549.3 | 544.7 | 548.9 | 13,960 | 548.90 |
| 2025-02-06 | 546.1 | 549.3 | 544.9 | 548 | 18,680 | 548 |
| 2025-02-05 | 543.3 | 548 | 543.1 | 546.1 | 14,120 | 546.10 |
| 2025-02-04 | 542.3 | 545 | 540 | 540 | 22,800 | 540 |
| 2025-02-03 | 544.9 | 545.3 | 537 | 542.4 | 196,760 | 542.40 |
| 2025-01-31 | 552 | 552.9 | 548.2 | 550.7 | 16,690 | 550.70 |
| 2025-01-30 | 548.7 | 553 | 548.7 | 550.9 | 26,910 | 550.90 |
| 2025-01-29 | 552 | 552 | 548.4 | 548.4 | 7,410 | 548.40 |
| 2025-01-28 | 546.9 | 553.5 | 546.9 | 550 | 51,140 | 550 |
| 2025-01-27 | 549.5 | 550.9 | 546 | 546 | 36,470 | 546 |
| 2025-01-24 | 543 | 547.1 | 542 | 546.9 | 18,700 | 546.90 |
| 2025-01-23 | 538.9 | 543.9 | 537.7 | 541.5 | 9,730 | 541.50 |
| 2025-01-22 | 539.9 | 542 | 539.5 | 539.5 | 23,840 | 539.50 |
| 2025-01-21 | 542.3 | 543 | 538.8 | 539 | 60,430 | 539 |
| 2025-01-20 | 537.6 | 541.5 | 537.6 | 539.6 | 25,440 | 539.60 |
| 2025-01-17 | 538.1 | 538.1 | 531.3 | 536 | 152,310 | 536 |
| 2025-01-16 | 540.7 | 540.7 | 534.7 | 539.9 | 61,330 | 539.90 |
| 2025-01-15 | 543.6 | 543.6 | 538.2 | 539.4 | 78,200 | 539.40 |
| 2025-01-14 | 543 | 543 | 536 | 542.9 | 105,220 | 542.90 |
| 2025-01-10 | 546.8 | 548.7 | 543 | 543 | 24,870 | 543 |
| 2025-01-09 | 556.5 | 556.5 | 546.8 | 548 | 50,790 | 548 |
| 2025-01-08 | 561.6 | 561.6 | 557.6 | 560.9 | 42,370 | 560.90 |
| 2025-01-07 | 562.7 | 562.7 | 555.6 | 559.3 | 38,590 | 559.30 |
| 2025-01-06 | 563.2 | 564 | 556 | 561 | 61,220 | 561 |
分割・併合履歴 ： なし