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
2022-12-081,3791,3831,3651,380157,0001,380
2022-12-071,3731,3851,3681,376186,7001,376
2022-12-061,3741,3821,3551,374175,6001,374
2022-12-051,3751,3821,3701,382146,3001,382
2022-12-021,3971,3971,3611,369224,4001,369
2022-12-011,4341,4401,4041,404287,2001,404
2022-11-301,4321,4411,3971,410257,8001,410
2022-11-291,4141,4431,4101,432249,0001,432
2022-11-281,4301,4311,4101,415177,4001,415
2022-11-251,4231,4331,4171,424135,8001,424
2022-11-241,4211,4321,4121,417172,7001,417
2022-11-221,3991,4141,3951,400159,3001,400
2022-11-211,4181,4341,3951,395182,1001,395
2022-11-181,3981,4231,3951,414301,2001,414
2022-11-171,3521,3951,3501,386315,4001,386
2022-11-161,3161,3541,3101,347233,5001,347
2022-11-151,2801,3271,2761,316175,1001,316
2022-11-141,3021,3041,2801,280160,7001,280
2022-11-111,3661,3681,3201,322208,8001,322
2022-11-101,3551,3651,3371,348233,0001,348
2022-11-091,3651,3671,3481,356144,6001,356
2022-11-081,3591,3751,3461,357269,5001,357
2022-11-071,3131,3621,3101,353313,7001,353
2022-11-041,3061,3141,2981,303272,5001,303
2022-11-021,2781,3111,2701,306348,8001,306
2022-11-011,2621,2891,2431,277409,6001,277
2022-10-311,2601,2751,2071,235862,0001,235
2022-10-281,3031,3101,2801,280602,7001,280
2022-10-271,3361,3361,3131,318234,6001,318
2022-10-261,3421,3511,3311,336219,5001,336
2022-10-251,3361,3501,3291,334205,3001,334
2022-10-241,3501,3611,3401,346237,0001,346
2022-10-211,3401,3471,3311,331150,5001,331
2022-10-201,3501,3501,3341,347184,3001,347
2022-10-191,3661,3741,3521,355204,2001,355
2022-10-181,3951,4001,3771,383154,9001,383
2022-10-171,3781,3821,3641,374153,4001,374
2022-10-141,3961,3991,3761,396175,6001,396
2022-10-131,3691,3771,3581,366162,0001,366
2022-10-121,3691,3741,3601,369174,0001,369
2022-10-111,4031,4031,3691,374224,9001,374
2022-10-071,4161,4241,4031,418237,2001,418
2022-10-061,4351,4611,4351,446159,8001,446
2022-10-051,4471,4531,4181,422207,1001,422
2022-10-041,4001,4431,3911,433269,5001,433
2022-10-031,3471,3911,3471,391166,8001,391
2022-09-301,4211,4241,3561,371175,3001,371
2022-09-291,4191,4311,3901,425200,9001,425
2022-09-281,3991,4081,3821,406200,1001,406
2022-09-271,3931,4221,3861,410210,6001,410
2022-09-261,4241,4291,3851,394199,2001,394
2022-09-221,4431,4471,4291,437164,6001,437
2022-09-211,4981,4981,4621,470165,1001,470
2022-09-201,4801,4981,4801,491188,5001,491
2022-09-161,4491,4701,4491,463190,4001,463
2022-09-151,4491,4581,4351,455131,6001,455
2022-09-141,4421,4561,4311,442170,7001,442
2022-09-131,4721,4761,4631,47279,0001,472
2022-09-121,4591,4791,4561,467101,3001,467
2022-09-091,4551,4741,4551,458118,6001,458
2022-09-081,4651,4791,4581,468199,6001,468
2022-09-071,4761,4761,4471,449152,0001,449
2022-09-061,4601,4731,4481,462198,5001,462
2022-09-051,4651,4711,4491,461182,7001,461
2022-09-021,4691,4701,4411,466165,9001,466
2022-09-011,4801,4901,4581,464208,9001,464
2022-08-311,4691,4861,4691,484208,4001,484
2022-08-301,4661,4791,4661,47990,8001,479
2022-08-291,4551,4681,4521,461118,7001,461
2022-08-261,4751,4891,4751,479132,0001,479
2022-08-251,4521,4731,4521,466102,0001,466
2022-08-241,4651,4741,4491,450171,7001,450
2022-08-231,4641,4771,4591,470163,9001,470
2022-08-221,4691,4881,4611,480169,7001,480
2022-08-191,4711,4861,4701,472128,1001,472
2022-08-181,4441,4681,4421,468119,8001,468
2022-08-171,4561,4631,4531,458116,4001,458
2022-08-161,4501,4551,4361,448123,1001,448
2022-08-151,4301,4481,4291,445114,4001,445
2022-08-121,4391,4441,4181,428132,7001,428
2022-08-101,4101,4221,4031,41790,2001,417
2022-08-091,4461,4461,4131,429230,3001,429
2022-08-081,4781,4781,4481,452165,1001,452
2022-08-051,4551,4751,4481,470188,1001,470
2022-08-041,4581,4741,4401,456219,9001,456
2022-08-031,3901,4441,3831,438255,1001,438
2022-08-021,3591,3781,3571,374385,2001,374
2022-08-011,3911,3951,3521,359392,3001,359
2022-07-291,4001,4051,3831,386331,5001,386
2022-07-281,3471,4071,3301,401947,8001,401
2022-07-271,4851,4851,4581,467368,8001,467
2022-07-261,4711,5041,4651,496329,6001,496
2022-07-251,4751,4891,4611,468251,1001,468
2022-07-221,4531,5051,4491,495716,6001,495
2022-07-211,4201,4311,4111,431328,3001,431
2022-07-201,4171,4271,4131,420220,2001,420
2022-07-191,3991,4051,3751,402196,2001,402
2022-07-151,3881,3961,3771,387276,1001,387
2022-07-141,3521,3881,3451,388391,3001,388
2022-07-131,3151,3251,3121,322111,6001,322
2022-07-121,3241,3251,2971,300188,6001,300
2022-07-111,3391,3491,3351,347142,2001,347
2022-07-081,3011,3361,3011,314214,0001,314
2022-07-071,2991,3141,2691,295223,0001,295
2022-07-061,3251,3281,2931,296157,7001,296
2022-07-051,3421,3491,3331,335150,3001,335
2022-07-041,3381,3431,3191,339118,1001,339
2022-07-011,3351,3411,3111,323188,7001,323
2022-06-301,3361,3401,3171,325208,0001,325
2022-06-291,3471,3491,3331,345106,3001,345
2022-06-281,3421,3501,3301,348107,7001,348
2022-06-271,3431,3561,3261,342103,4001,342
2022-06-241,3291,3311,3071,327194,5001,327
2022-06-231,3261,3491,3231,339168,2001,339
2022-06-221,3451,3471,3231,323138,3001,323
2022-06-211,3201,3521,3201,344154,6001,344
2022-06-201,3411,3471,3031,317155,5001,317
2022-06-171,3261,3521,3211,332309,8001,332
2022-06-161,3371,3591,3321,347215,4001,347
2022-06-151,3271,3321,3131,313185,2001,313
2022-06-141,2901,3391,2861,337276,8001,337
2022-06-131,2961,3121,2911,304185,7001,304
2022-06-101,3391,3481,3171,323315,3001,323
2022-06-091,3891,3891,3541,354265,0001,354
2022-06-081,3801,4091,3641,393603,4001,393
2022-06-071,3051,3191,3031,309146,3001,309
2022-06-061,3101,3151,2901,307147,5001,307
2022-06-031,2861,3231,2861,318279,3001,318
2022-06-021,2691,2841,2611,278254,3001,278
2022-06-011,2631,2691,2501,264150,3001,264
2022-05-311,2431,2721,2331,260332,6001,260
2022-05-301,2161,2451,2151,234295,9001,234
2022-05-271,2121,2141,2001,202100,6001,202
2022-05-261,1991,2141,1991,19989,7001,199
2022-05-251,2011,2061,1871,192153,7001,192
2022-05-241,2311,2321,2071,207137,6001,207
2022-05-231,2291,2391,2201,23397,8001,233
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