6810 マクセル(株) 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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,585 | 1,594 | 1,578 | 1,593 | 87,000 | 1,593 |
2024-03-28 | 1,572 | 1,593 | 1,568 | 1,582 | 189,900 | 1,582 |
2024-03-27 | 1,600 | 1,620 | 1,592 | 1,598 | 273,300 | 1,598 |
2024-03-26 | 1,567 | 1,590 | 1,567 | 1,582 | 155,200 | 1,582 |
2024-03-25 | 1,602 | 1,615 | 1,587 | 1,588 | 221,500 | 1,588 |
2024-03-22 | 1,629 | 1,629 | 1,607 | 1,625 | 180,100 | 1,625 |
2024-03-21 | 1,635 | 1,637 | 1,614 | 1,624 | 265,100 | 1,624 |
2024-03-19 | 1,570 | 1,637 | 1,570 | 1,637 | 441,700 | 1,637 |
2024-03-18 | 1,540 | 1,564 | 1,535 | 1,564 | 279,000 | 1,564 |
2024-03-15 | 1,516 | 1,529 | 1,516 | 1,525 | 146,300 | 1,525 |
2024-03-14 | 1,515 | 1,523 | 1,507 | 1,522 | 194,200 | 1,522 |
2024-03-13 | 1,549 | 1,549 | 1,511 | 1,514 | 216,500 | 1,514 |
2024-03-12 | 1,539 | 1,544 | 1,518 | 1,543 | 146,400 | 1,543 |
2024-03-11 | 1,565 | 1,565 | 1,528 | 1,543 | 215,600 | 1,543 |
2024-03-08 | 1,545 | 1,595 | 1,543 | 1,589 | 247,300 | 1,589 |
2024-03-07 | 1,596 | 1,600 | 1,557 | 1,564 | 255,700 | 1,564 |
2024-03-06 | 1,553 | 1,579 | 1,549 | 1,575 | 133,500 | 1,575 |
2024-03-05 | 1,568 | 1,570 | 1,554 | 1,560 | 124,000 | 1,560 |
2024-03-04 | 1,577 | 1,577 | 1,555 | 1,567 | 215,800 | 1,567 |
2024-03-01 | 1,563 | 1,583 | 1,551 | 1,574 | 197,400 | 1,574 |
2024-02-29 | 1,561 | 1,561 | 1,541 | 1,556 | 211,400 | 1,556 |
2024-02-28 | 1,575 | 1,579 | 1,563 | 1,566 | 199,100 | 1,566 |
2024-02-27 | 1,589 | 1,598 | 1,578 | 1,584 | 137,400 | 1,584 |
2024-02-26 | 1,603 | 1,610 | 1,583 | 1,589 | 139,500 | 1,589 |
2024-02-22 | 1,588 | 1,604 | 1,586 | 1,596 | 149,000 | 1,596 |
2024-02-21 | 1,582 | 1,583 | 1,567 | 1,578 | 99,300 | 1,578 |
2024-02-20 | 1,572 | 1,589 | 1,563 | 1,585 | 180,000 | 1,585 |
2024-02-19 | 1,556 | 1,569 | 1,550 | 1,565 | 240,400 | 1,565 |
2024-02-16 | 1,560 | 1,575 | 1,558 | 1,566 | 239,900 | 1,566 |
2024-02-15 | 1,582 | 1,582 | 1,555 | 1,557 | 96,600 | 1,557 |
2024-02-14 | 1,590 | 1,593 | 1,555 | 1,565 | 138,100 | 1,565 |
2024-02-13 | 1,610 | 1,611 | 1,585 | 1,602 | 191,100 | 1,602 |
2024-02-09 | 1,570 | 1,618 | 1,570 | 1,602 | 264,400 | 1,602 |
2024-02-08 | 1,570 | 1,587 | 1,549 | 1,575 | 210,500 | 1,575 |
2024-02-07 | 1,557 | 1,573 | 1,543 | 1,570 | 277,900 | 1,570 |
2024-02-06 | 1,544 | 1,546 | 1,519 | 1,521 | 237,700 | 1,521 |
2024-02-05 | 1,567 | 1,568 | 1,540 | 1,540 | 318,300 | 1,540 |
2024-02-02 | 1,584 | 1,594 | 1,564 | 1,566 | 379,000 | 1,566 |
2024-02-01 | 1,597 | 1,625 | 1,560 | 1,587 | 577,900 | 1,587 |
2024-01-31 | 1,606 | 1,630 | 1,600 | 1,630 | 187,500 | 1,630 |
2024-01-30 | 1,631 | 1,631 | 1,613 | 1,617 | 116,800 | 1,617 |
2024-01-29 | 1,615 | 1,632 | 1,615 | 1,631 | 101,200 | 1,631 |
2024-01-26 | 1,613 | 1,619 | 1,601 | 1,610 | 140,700 | 1,610 |
2024-01-25 | 1,630 | 1,638 | 1,620 | 1,623 | 140,100 | 1,623 |
2024-01-24 | 1,620 | 1,636 | 1,619 | 1,634 | 120,100 | 1,634 |
2024-01-23 | 1,635 | 1,638 | 1,618 | 1,625 | 198,700 | 1,625 |
2024-01-22 | 1,631 | 1,637 | 1,614 | 1,635 | 149,300 | 1,635 |
2024-01-19 | 1,580 | 1,629 | 1,578 | 1,627 | 338,300 | 1,627 |
2024-01-18 | 1,558 | 1,570 | 1,553 | 1,565 | 105,400 | 1,565 |
2024-01-17 | 1,577 | 1,581 | 1,559 | 1,561 | 176,900 | 1,561 |
2024-01-16 | 1,602 | 1,602 | 1,573 | 1,577 | 243,600 | 1,577 |
2024-01-15 | 1,595 | 1,602 | 1,587 | 1,599 | 183,500 | 1,599 |
2024-01-12 | 1,625 | 1,625 | 1,591 | 1,599 | 161,800 | 1,599 |
2024-01-11 | 1,609 | 1,627 | 1,607 | 1,619 | 163,900 | 1,619 |
2024-01-10 | 1,591 | 1,606 | 1,585 | 1,594 | 137,100 | 1,594 |
2024-01-09 | 1,600 | 1,605 | 1,581 | 1,588 | 118,300 | 1,588 |
2024-01-05 | 1,615 | 1,617 | 1,582 | 1,586 | 206,200 | 1,586 |
2024-01-04 | 1,569 | 1,601 | 1,536 | 1,601 | 281,000 | 1,601 |
分割・併合履歴 : なし