6810 マクセル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,2161,2261,2051,220144,1001,220
2022-05-191,1711,2271,1701,227260,2001,227
2022-05-181,2401,2451,2111,216197,4001,216
2022-05-171,2101,2461,2061,224242,8001,224
2022-05-161,2521,2541,2001,204559,6001,204
2022-05-131,1241,1621,1241,157101,8001,157
2022-05-121,1411,1511,1301,13085,9001,130
2022-05-111,1431,1511,1391,14460,0001,144
2022-05-101,1351,1521,1281,145108,3001,145
2022-05-091,1561,1691,1501,15290,2001,152
2022-05-061,1791,1891,1661,180182,2001,180
2022-05-021,1681,1791,1591,17390,3001,173
2022-04-281,1331,1641,1331,16481,5001,164
2022-04-271,1211,1351,1171,135146,7001,135
2022-04-261,1441,1531,1281,140101,6001,140
2022-04-251,1501,1541,1361,142109,2001,142
2022-04-221,1741,1791,1621,16593,6001,165
2022-04-211,1581,2001,1581,191192,3001,191
2022-04-201,1451,1931,1451,163184,8001,163
2022-04-191,1401,1491,1101,137240,7001,137
2022-04-181,1341,1441,1181,129109,2001,129
2022-04-151,1571,1661,1471,16299,5001,162
2022-04-141,1581,1831,1581,17467,9001,174
2022-04-131,1581,1701,1581,16788,4001,167
2022-04-121,1721,1821,1591,161108,7001,161
2022-04-111,1691,1781,1611,17287,7001,172
2022-04-081,1861,1891,1471,169142,8001,169
2022-04-071,1811,1861,1581,181124,5001,181
2022-04-061,2131,2151,1881,196143,0001,196
2022-04-051,2321,2341,2071,218121,1001,218
2022-04-041,2071,2241,2001,22367,8001,223
2022-04-011,1901,2201,1711,214141,2001,214
2022-03-311,2041,2271,2021,202143,0001,202
2022-03-301,2301,2341,2141,229115,7001,229
2022-03-291,2181,2401,2071,239125,2001,239
2022-03-281,2501,2501,2201,220101,2001,220
2022-03-251,2351,2491,2321,238193,7001,238
2022-03-241,1961,2331,1941,233188,8001,233
2022-03-231,1931,2121,1911,207153,1001,207
2022-03-221,2001,2071,1801,189145,5001,189
2022-03-181,1811,1931,1731,184192,3001,184
2022-03-171,1881,1911,1621,181120,8001,181
2022-03-161,1621,1661,1451,161127,0001,161
2022-03-151,1201,1621,1201,154119,6001,154
2022-03-141,1251,1341,1151,12086,0001,120
2022-03-111,0971,1161,0931,111178,5001,111
2022-03-101,1141,1281,1091,121126,2001,121
2022-03-091,0771,0931,0611,070111,1001,070
2022-03-081,0631,0831,0551,061188,1001,061
2022-03-071,1251,1271,0751,086218,6001,086
2022-03-041,1681,1761,1421,148188,3001,148
2022-03-031,1641,1791,1501,157186,6001,157
2022-03-021,1621,1631,1431,146185,6001,146
2022-03-011,1821,1991,1731,178258,4001,178
2022-02-281,1861,1891,1601,179252,7001,179
2022-02-251,1671,1831,1641,173106,8001,173
2022-02-241,1611,1691,1431,155190,9001,155
2022-02-221,1961,1961,1651,172159,9001,172
2022-02-211,1961,2141,1911,212100,0001,212
2022-02-181,2111,2221,2021,214134,6001,214
2022-02-171,2581,2621,2251,22781,2001,227
2022-02-161,2451,2611,2431,25580,5001,255
2022-02-151,2511,2571,2251,231126,0001,231
2022-02-141,2351,2451,2291,240132,1001,240
2022-02-101,2531,2591,2411,252214,5001,252
2022-02-091,2201,2491,2191,245175,2001,245
2022-02-081,2271,2321,2141,224238,6001,224
2022-02-071,2361,2361,2161,230237,0001,230
2022-02-041,2201,2541,2191,247179,1001,247
2022-02-031,2351,2391,2271,227147,3001,227
2022-02-021,2501,2511,2341,242208,7001,242
2022-02-011,2501,2621,2421,247464,0001,247
2022-01-311,2151,2371,2071,224431,7001,224
2022-01-281,2101,2311,1441,192773,0001,192
2022-01-271,2951,2961,2231,232363,5001,232
2022-01-261,2871,3031,2781,289156,7001,289
2022-01-251,3201,3211,2711,285238,5001,285
2022-01-241,3221,3391,3161,332166,3001,332
2022-01-211,3151,3441,3071,341329,6001,341
2022-01-201,3391,3641,3301,352334,1001,352
2022-01-191,3611,3681,3281,332239,8001,332
2022-01-181,4241,4371,3621,375366,2001,375
2022-01-171,4451,4461,4171,418180,1001,418
2022-01-141,4641,4641,4351,457230,8001,457
2022-01-131,5061,5131,4581,468224,6001,468
2022-01-121,4691,5311,4601,506553,2001,506
2022-01-111,4121,4481,4031,447316,3001,447
2022-01-071,4031,4201,3921,419549,3001,419
2022-01-061,4521,4981,4351,442511,4001,442
2022-01-051,4351,4721,4251,466416,9001,466
2022-01-041,3971,4241,3801,421271,9001,421

分割・併合履歴 : なし