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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 648.7 | 651.1 | 644 | 651 | 8,120 | 651 |
| 2025-11-20 | 647.9 | 649 | 642.8 | 646 | 11,820 | 646 |
| 2025-11-19 | 637.5 | 644.9 | 636 | 644.9 | 9,970 | 644.90 |
| 2025-11-18 | 648.5 | 648.5 | 637.5 | 637.5 | 28,210 | 637.50 |
| 2025-11-17 | 649 | 649 | 644 | 645.6 | 17,210 | 645.60 |
| 2025-11-14 | 643 | 649.8 | 641.4 | 648.1 | 21,650 | 648.10 |
| 2025-11-13 | 639.3 | 647 | 639.3 | 644 | 108,460 | 644 |
| 2025-11-12 | 630 | 637.9 | 630 | 637.9 | 101,700 | 637.90 |
| 2025-11-11 | 630 | 630.4 | 627.1 | 630.4 | 17,330 | 630.40 |
| 2025-11-10 | 627 | 631.3 | 626 | 631.3 | 18,630 | 631.30 |
| 2025-11-07 | 626.5 | 627 | 622.6 | 627 | 9,710 | 627 |
| 2025-11-06 | 619.2 | 626.3 | 619.2 | 626.3 | 16,730 | 626.30 |
| 2025-11-05 | 622.1 | 622.1 | 610.3 | 620 | 31,680 | 620 |
| 2025-11-04 | 622.2 | 625.4 | 617.9 | 621 | 57,360 | 621 |
| 2025-10-31 | 623 | 623.3 | 617.9 | 622.3 | 8,810 | 622.30 |
| 2025-10-30 | 610.1 | 621.7 | 610.1 | 621.3 | 24,860 | 621.30 |
| 2025-10-29 | 620.1 | 621.4 | 613 | 613.3 | 12,800 | 613.30 |
| 2025-10-28 | 625 | 629.4 | 621.8 | 622.2 | 15,080 | 622.20 |
| 2025-10-27 | 630 | 631 | 628.3 | 630.7 | 76,280 | 630.70 |
| 2025-10-24 | 622.7 | 627 | 622.7 | 625.3 | 11,610 | 625.30 |
| 2025-10-23 | 623.4 | 623.4 | 619.3 | 622.8 | 18,380 | 622.80 |
| 2025-10-22 | 620 | 623.1 | 618.1 | 618.2 | 4,910 | 618.20 |
| 2025-10-21 | 618.1 | 621.2 | 617.5 | 617.5 | 27,720 | 617.50 |
| 2025-10-20 | 613 | 618.9 | 610.3 | 610.3 | 27,120 | 610.30 |
| 2025-10-17 | 613 | 613 | 609 | 609.7 | 9,560 | 609.70 |
| 2025-10-16 | 614 | 614 | 611.4 | 611.4 | 41,010 | 611.40 |
| 2025-10-15 | 613.8 | 613.8 | 608 | 609.4 | 46,230 | 609.40 |
| 2025-10-14 | 601.7 | 612 | 601 | 609 | 61,800 | 609 |
| 2025-10-10 | 623.3 | 623.3 | 611 | 611.3 | 48,190 | 611.30 |
| 2025-10-09 | 620 | 623.4 | 618.4 | 622.8 | 60,950 | 622.80 |
| 2025-10-08 | 635.9 | 636 | 629 | 633.8 | 153,710 | 633.80 |
| 2025-10-07 | 633.1 | 633.1 | 629.5 | 630.4 | 111,640 | 630.40 |
| 2025-10-06 | 633.9 | 633.9 | 627.1 | 627.5 | 36,200 | 627.50 |
| 2025-10-03 | 619.5 | 620.7 | 615.7 | 620.7 | 61,390 | 620.70 |
| 2025-10-02 | 615.2 | 619.3 | 612.8 | 615.7 | 47,640 | 615.70 |
| 2025-10-01 | 624.8 | 625.6 | 614.3 | 619.5 | 104,260 | 619.50 |
| 2025-09-30 | 626.6 | 629.9 | 620.1 | 629.9 | 27,670 | 629.90 |
| 2025-09-29 | 632.2 | 633.9 | 626 | 626.1 | 33,590 | 626.10 |
| 2025-09-26 | 631.8 | 632.9 | 628.9 | 632.2 | 6,110 | 632.20 |
| 2025-09-25 | 630.3 | 632 | 627.7 | 632 | 10,080 | 632 |
| 2025-09-24 | 630.3 | 630.3 | 625.8 | 628.4 | 9,700 | 628.40 |
| 2025-09-22 | 633.8 | 633.8 | 627 | 627.2 | 82,010 | 627.20 |
| 2025-09-19 | 635 | 635.2 | 627 | 627 | 24,560 | 627 |
| 2025-09-18 | 634 | 634 | 629.4 | 632.4 | 12,420 | 632.40 |
| 2025-09-17 | 637 | 637 | 629.4 | 632 | 35,330 | 632 |
| 2025-09-16 | 642.4 | 642.4 | 635.5 | 637.7 | 12,610 | 637.70 |
| 2025-09-12 | 638.8 | 639 | 632.4 | 632.4 | 20,220 | 632.40 |
| 2025-09-11 | 638 | 638 | 632 | 632 | 86,700 | 632 |
| 2025-09-10 | 642.1 | 642.1 | 635 | 636.4 | 10,440 | 636.40 |
| 2025-09-09 | 645 | 645 | 636.7 | 637.7 | 23,150 | 637.70 |
| 2025-09-08 | 640.6 | 644.8 | 639 | 643 | 36,210 | 643 |
| 2025-09-05 | 635 | 637.4 | 634 | 636.9 | 23,970 | 636.90 |
| 2025-09-04 | 626.4 | 632.9 | 626.4 | 630.4 | 15,550 | 630.40 |
| 2025-09-03 | 630 | 632.8 | 626.1 | 626.4 | 15,640 | 626.40 |
| 2025-09-02 | 625 | 630.4 | 624.9 | 629 | 23,590 | 629 |
| 2025-09-01 | 623 | 624.6 | 619 | 622 | 9,810 | 622 |
| 2025-08-29 | 619.8 | 622 | 619.8 | 620 | 16,920 | 620 |
| 2025-08-28 | 618.6 | 622 | 618.6 | 619.6 | 23,470 | 619.60 |
| 2025-08-27 | 626 | 626 | 615.1 | 617.8 | 2,060 | 617.80 |
| 2025-08-26 | 625.1 | 625.1 | 618 | 620.1 | 38,820 | 620.10 |
| 2025-08-25 | 630 | 630 | 625.4 | 628.5 | 54,080 | 628.50 |
| 2025-08-22 | 625 | 625.6 | 622.6 | 623.6 | 7,020 | 623.60 |
| 2025-08-21 | 622.9 | 624.3 | 619.7 | 624.3 | 11,420 | 624.30 |
| 2025-08-20 | 618 | 624.3 | 618 | 623.4 | 36,360 | 623.40 |
| 2025-08-19 | 617 | 621 | 615.9 | 618.9 | 43,860 | 618.90 |
| 2025-08-18 | 612.9 | 617.6 | 612.9 | 615.2 | 15,450 | 615.20 |
| 2025-08-15 | 611.7 | 614.1 | 610.4 | 614 | 11,500 | 614 |
| 2025-08-14 | 611 | 612.5 | 606.5 | 606.5 | 44,390 | 606.50 |
| 2025-08-13 | 619.9 | 619.9 | 612.2 | 612.5 | 31,950 | 612.50 |
| 2025-08-12 | 609.5 | 615 | 609.5 | 612.3 | 55,780 | 612.30 |
| 2025-08-08 | 598.6 | 606 | 597.5 | 603.6 | 20,600 | 603.60 |
| 2025-08-07 | 597.2 | 601 | 596 | 598.6 | 51,860 | 598.60 |
| 2025-08-06 | 594 | 598.8 | 594 | 597.2 | 15,230 | 597.20 |
| 2025-08-05 | 589.9 | 593.5 | 589 | 592.4 | 10,520 | 592.40 |
| 2025-08-04 | 581.3 | 586.7 | 580 | 585.4 | 20,010 | 585.40 |
| 2025-08-01 | 594 | 595.3 | 589.7 | 591.3 | 58,000 | 591.30 |
| 2025-07-31 | 589.7 | 592.9 | 589.7 | 592.3 | 19,300 | 592.30 |
| 2025-07-30 | 586.6 | 588.2 | 584.3 | 586.8 | 54,640 | 586.80 |
| 2025-07-29 | 586.6 | 586.6 | 585.1 | 585.8 | 38,090 | 585.80 |
| 2025-07-28 | 590 | 590.2 | 587.6 | 588 | 16,880 | 588 |
| 2025-07-25 | 591.1 | 591.1 | 587.5 | 588.6 | 97,030 | 588.60 |
| 2025-07-24 | 588 | 594 | 588 | 591.1 | 42,310 | 591.10 |
| 2025-07-23 | 576.2 | 589.1 | 576.2 | 580.6 | 184,020 | 580.60 |
| 2025-07-22 | 569.1 | 571.5 | 566 | 569.9 | 40,670 | 569.90 |
| 2025-07-18 | 574 | 574 | 569.5 | 570.2 | 31,060 | 570.20 |
| 2025-07-17 | 570.1 | 572.7 | 569 | 571.6 | 47,250 | 571.60 |
| 2025-07-16 | 578.6 | 578.6 | 572.4 | 572.4 | 23,660 | 572.40 |
| 2025-07-15 | 579.3 | 579.3 | 576 | 576 | 34,260 | 576 |
| 2025-07-14 | 574 | 578.4 | 573.4 | 576.7 | 65,000 | 576.70 |
| 2025-07-11 | 571.2 | 576.9 | 564 | 564 | 90,000 | 564 |
| 2025-07-10 | 573.6 | 573.6 | 567.9 | 568.8 | 6,590 | 568.80 |
| 2025-07-09 | 566.5 | 573.5 | 566.5 | 572.2 | 100,700 | 572.20 |
| 2025-07-08 | 562.9 | 565.7 | 561 | 563.8 | 49,580 | 563.80 |
| 2025-07-07 | 566.8 | 566.8 | 561 | 561 | 13,410 | 561 |
| 2025-07-04 | 570 | 571 | 566.7 | 567.7 | 44,540 | 567.70 |
| 2025-07-03 | 555.1 | 569 | 555.1 | 562.1 | 53,190 | 562.10 |
| 2025-07-02 | 558.8 | 563.2 | 555.8 | 561.6 | 16,480 | 561.60 |
| 2025-07-01 | 561 | 561 | 555.8 | 557.4 | 9,120 | 557.40 |
| 2025-06-30 | 558.3 | 561.7 | 558.3 | 561 | 78,170 | 561 |
| 2025-06-27 | 554 | 558.1 | 554 | 556.3 | 49,790 | 556.30 |
| 2025-06-26 | 551.5 | 552.6 | 550.2 | 551.6 | 10,640 | 551.60 |
| 2025-06-25 | 551 | 551 | 548.1 | 549 | 34,210 | 549 |
| 2025-06-24 | 552.9 | 552.9 | 548.7 | 549 | 59,110 | 549 |
| 2025-06-23 | 552 | 552.1 | 548 | 551 | 22,830 | 551 |
| 2025-06-20 | 555.5 | 556.5 | 552.5 | 553.2 | 49,510 | 553.20 |
| 2025-06-19 | 559 | 559 | 554.2 | 555.6 | 15,320 | 555.60 |
| 2025-06-18 | 556.9 | 560 | 555.5 | 559 | 63,840 | 559 |
| 2025-06-17 | 556.7 | 557 | 555 | 555 | 5,180 | 555 |
| 2025-06-16 | 561 | 561 | 555.4 | 555.4 | 44,510 | 555.40 |
| 2025-06-13 | 557.9 | 557.9 | 554.4 | 555 | 69,860 | 555 |
| 2025-06-12 | 562 | 562 | 558 | 558.6 | 8,230 | 558.60 |
| 2025-06-11 | 558.3 | 560.7 | 558 | 560.7 | 14,370 | 560.70 |
| 2025-06-10 | 557 | 558.5 | 556 | 557.2 | 65,740 | 557.20 |
| 2025-06-09 | 558.3 | 558.5 | 555 | 555 | 31,090 | 555 |
| 2025-06-06 | 555.4 | 558.1 | 555 | 555 | 8,130 | 555 |
| 2025-06-05 | 558.6 | 558.6 | 554.2 | 554.2 | 24,600 | 554.20 |
| 2025-06-04 | 564.9 | 564.9 | 560.6 | 562 | 4,020 | 562 |
| 2025-06-03 | 559.7 | 561.4 | 556.2 | 560.9 | 31,610 | 560.90 |
| 2025-06-02 | 563.5 | 563.5 | 558 | 559.4 | 20,150 | 559.40 |
| 2025-05-30 | 558 | 565 | 557.3 | 565 | 33,350 | 565 |
| 2025-05-29 | 559.6 | 562.1 | 557.9 | 559.5 | 34,380 | 559.50 |
| 2025-05-28 | 559.8 | 559.8 | 555.6 | 556.4 | 19,550 | 556.40 |
| 2025-05-27 | 553 | 555.4 | 552.4 | 554.1 | 11,270 | 554.10 |
| 2025-05-26 | 555.7 | 555.7 | 550.9 | 552.4 | 27,900 | 552.40 |
| 2025-05-23 | 552.7 | 552.7 | 549.6 | 551.5 | 8,480 | 551.50 |
| 2025-05-22 | 551 | 560 | 548.6 | 550.1 | 10,260 | 550.10 |
| 2025-05-21 | 552.9 | 554 | 550.8 | 552.7 | 51,290 | 552.70 |
| 2025-05-20 | 554.8 | 554.8 | 548 | 550 | 18,090 | 550 |
| 2025-05-19 | 552.7 | 553 | 549.8 | 553 | 14,240 | 553 |
| 2025-05-16 | 551.4 | 552 | 547 | 552 | 17,620 | 552 |
| 2025-05-15 | 550.9 | 552.7 | 546 | 547.8 | 10,340 | 547.80 |
| 2025-05-14 | 554 | 554 | 545.9 | 551 | 60,670 | 551 |
| 2025-05-13 | 553.1 | 558 | 550 | 550 | 180,340 | 550 |
| 2025-05-12 | 545.9 | 546.8 | 542.4 | 546.7 | 32,220 | 546.70 |
| 2025-05-09 | 546.7 | 546.7 | 542.2 | 545.5 | 13,820 | 545.50 |
| 2025-05-08 | 542.7 | 542.7 | 536 | 541 | 6,930 | 541 |
| 2025-05-07 | 542.7 | 544.5 | 540 | 542.8 | 20,150 | 542.80 |
| 2025-05-02 | 539.7 | 547 | 539.7 | 543.4 | 66,530 | 543.40 |
| 2025-05-01 | 544.8 | 544.8 | 537.2 | 539.8 | 25,530 | 539.80 |
| 2025-04-30 | 547.2 | 547.2 | 535 | 540.8 | 26,830 | 540.80 |
| 2025-04-28 | 545.5 | 547 | 540.9 | 544.8 | 25,540 | 544.80 |
| 2025-04-25 | 539.2 | 539.8 | 536.5 | 538.9 | 12,700 | 538.90 |
| 2025-04-24 | 537.3 | 539.5 | 533.1 | 535 | 38,510 | 535 |
| 2025-04-23 | 533.6 | 533.6 | 531.1 | 533 | 21,460 | 533 |
| 2025-04-22 | 532.8 | 532.8 | 523 | 524.9 | 29,290 | 524.90 |
| 2025-04-21 | 530.7 | 530.7 | 522.4 | 526.4 | 34,360 | 526.40 |
| 2025-04-18 | 528.7 | 531 | 526.4 | 531 | 17,510 | 531 |
| 2025-04-17 | 519 | 525 | 516.9 | 525 | 40,690 | 525 |
| 2025-04-16 | 524.8 | 524.8 | 514.7 | 519.4 | 25,870 | 519.40 |
| 2025-04-15 | 524.3 | 525 | 522.4 | 524.8 | 6,860 | 524.80 |
| 2025-04-14 | 520.9 | 521.5 | 517.1 | 519 | 36,340 | 519 |
| 2025-04-11 | 508 | 515.2 | 501 | 512 | 189,140 | 512 |
| 2025-04-10 | 533.8 | 553 | 518.8 | 524.5 | 219,000 | 524.50 |
| 2025-04-09 | 503.2 | 504.9 | 487.4 | 504.9 | 357,090 | 504.90 |
| 2025-04-08 | 517.5 | 525.2 | 515.9 | 521.3 | 216,880 | 521.30 |
| 2025-04-07 | 499 | 504.9 | 483.4 | 495.3 | 567,100 | 495.30 |
| 2025-04-04 | 539.3 | 539.3 | 517.7 | 534.2 | 281,380 | 534.20 |
| 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