6810 マクセル(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,688 | 1,693 | 1,603 | 1,635 | 235,600 | 1,635 |
| 2025-04-03 | 1,753 | 1,767 | 1,745 | 1,758 | 185,100 | 1,758 |
| 2025-04-02 | 1,840 | 1,841 | 1,810 | 1,820 | 113,800 | 1,820 |
| 2025-04-01 | 1,847 | 1,848 | 1,825 | 1,835 | 166,900 | 1,835 |
| 2025-03-31 | 1,859 | 1,859 | 1,823 | 1,823 | 149,700 | 1,823 |
| 2025-03-28 | 1,904 | 1,915 | 1,888 | 1,899 | 106,800 | 1,899 |
| 2025-03-27 | 1,924 | 1,945 | 1,914 | 1,928 | 158,600 | 1,928 |
| 2025-03-26 | 1,947 | 1,950 | 1,923 | 1,944 | 166,500 | 1,944 |
| 2025-03-25 | 1,981 | 1,994 | 1,926 | 1,942 | 225,300 | 1,942 |
| 2025-03-24 | 1,939 | 2,013 | 1,913 | 1,990 | 271,400 | 1,990 |
| 2025-03-21 | 1,920 | 1,962 | 1,917 | 1,939 | 150,200 | 1,939 |
| 2025-03-19 | 1,920 | 1,960 | 1,920 | 1,929 | 78,900 | 1,929 |
| 2025-03-18 | 1,920 | 1,930 | 1,913 | 1,922 | 75,000 | 1,922 |
| 2025-03-17 | 1,900 | 1,932 | 1,899 | 1,908 | 77,100 | 1,908 |
| 2025-03-14 | 1,903 | 1,903 | 1,880 | 1,886 | 85,100 | 1,886 |
| 2025-03-13 | 1,891 | 1,915 | 1,891 | 1,899 | 124,400 | 1,899 |
| 2025-03-12 | 1,861 | 1,895 | 1,861 | 1,875 | 102,200 | 1,875 |
| 2025-03-11 | 1,880 | 1,882 | 1,842 | 1,858 | 136,800 | 1,858 |
| 2025-03-10 | 1,908 | 1,919 | 1,877 | 1,887 | 125,700 | 1,887 |
| 2025-03-07 | 1,907 | 1,924 | 1,886 | 1,908 | 122,200 | 1,908 |
| 2025-03-06 | 1,920 | 1,970 | 1,889 | 1,936 | 189,300 | 1,936 |
| 2025-03-05 | 1,875 | 1,913 | 1,867 | 1,892 | 101,300 | 1,892 |
| 2025-03-04 | 1,919 | 1,922 | 1,874 | 1,874 | 160,700 | 1,874 |
| 2025-03-03 | 1,914 | 1,919 | 1,882 | 1,911 | 131,700 | 1,911 |
| 2025-02-28 | 1,862 | 1,882 | 1,853 | 1,876 | 167,200 | 1,876 |
| 2025-02-27 | 1,867 | 1,909 | 1,858 | 1,881 | 277,800 | 1,881 |
| 2025-02-26 | 1,865 | 1,872 | 1,824 | 1,853 | 249,200 | 1,853 |
| 2025-02-25 | 1,850 | 1,882 | 1,844 | 1,878 | 111,600 | 1,878 |
| 2025-02-21 | 1,860 | 1,869 | 1,852 | 1,865 | 77,800 | 1,865 |
| 2025-02-20 | 1,899 | 1,900 | 1,853 | 1,879 | 131,700 | 1,879 |
| 2025-02-19 | 1,921 | 1,928 | 1,905 | 1,910 | 99,600 | 1,910 |
| 2025-02-18 | 1,943 | 1,945 | 1,913 | 1,925 | 179,600 | 1,925 |
| 2025-02-17 | 1,905 | 1,912 | 1,898 | 1,898 | 121,000 | 1,898 |
| 2025-02-14 | 1,935 | 1,959 | 1,909 | 1,909 | 117,200 | 1,909 |
| 2025-02-13 | 1,927 | 1,959 | 1,914 | 1,918 | 165,000 | 1,918 |
| 2025-02-12 | 1,891 | 1,897 | 1,853 | 1,871 | 106,600 | 1,871 |
| 2025-02-10 | 1,864 | 1,900 | 1,845 | 1,890 | 121,300 | 1,890 |
| 2025-02-07 | 1,966 | 1,969 | 1,919 | 1,922 | 120,300 | 1,922 |
| 2025-02-06 | 1,970 | 1,971 | 1,946 | 1,952 | 116,200 | 1,952 |
| 2025-02-05 | 1,956 | 1,965 | 1,929 | 1,950 | 145,700 | 1,950 |
| 2025-02-04 | 1,960 | 1,972 | 1,944 | 1,960 | 194,800 | 1,960 |
| 2025-02-03 | 2,030 | 2,033 | 1,920 | 1,937 | 418,400 | 1,937 |
| 2025-01-31 | 2,010 | 2,012 | 1,990 | 2,003 | 174,500 | 2,003 |
| 2025-01-30 | 2,028 | 2,033 | 2,001 | 2,031 | 190,600 | 2,031 |
| 2025-01-29 | 2,012 | 2,033 | 2,010 | 2,027 | 121,500 | 2,027 |
| 2025-01-28 | 2,000 | 2,016 | 1,986 | 2,012 | 106,000 | 2,012 |
| 2025-01-27 | 2,005 | 2,027 | 2,001 | 2,019 | 164,400 | 2,019 |
| 2025-01-24 | 1,995 | 2,005 | 1,985 | 2,004 | 276,300 | 2,004 |
| 2025-01-23 | 2,020 | 2,035 | 1,999 | 2,009 | 139,600 | 2,009 |
| 2025-01-22 | 1,984 | 2,028 | 1,966 | 2,006 | 366,400 | 2,006 |
| 2025-01-21 | 1,980 | 1,984 | 1,958 | 1,959 | 131,200 | 1,959 |
| 2025-01-20 | 1,950 | 1,971 | 1,938 | 1,946 | 179,700 | 1,946 |
| 2025-01-17 | 1,881 | 1,938 | 1,880 | 1,930 | 222,300 | 1,930 |
| 2025-01-16 | 1,910 | 1,924 | 1,878 | 1,897 | 184,100 | 1,897 |
| 2025-01-15 | 1,922 | 1,939 | 1,912 | 1,922 | 193,900 | 1,922 |
| 2025-01-14 | 1,930 | 1,946 | 1,880 | 1,911 | 201,900 | 1,911 |
| 2025-01-10 | 1,912 | 1,950 | 1,912 | 1,939 | 168,200 | 1,939 |
| 2025-01-09 | 1,948 | 1,961 | 1,927 | 1,952 | 213,200 | 1,952 |
| 2025-01-08 | 1,930 | 1,999 | 1,930 | 1,958 | 356,200 | 1,958 |
| 2025-01-07 | 1,860 | 1,909 | 1,860 | 1,900 | 184,200 | 1,900 |
| 2025-01-06 | 1,890 | 1,890 | 1,830 | 1,832 | 151,900 | 1,832 |
分割・併合履歴 ： なし