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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,723 | 1,730 | 1,703 | 1,725 | 148,500 | 1,725 |
| 2024-07-25 | 1,746 | 1,746 | 1,704 | 1,706 | 209,900 | 1,706 |
| 2024-07-24 | 1,778 | 1,795 | 1,757 | 1,762 | 174,200 | 1,762 |
| 2024-07-23 | 1,801 | 1,811 | 1,776 | 1,785 | 138,900 | 1,785 |
| 2024-07-22 | 1,821 | 1,831 | 1,792 | 1,801 | 213,700 | 1,801 |
| 2024-07-19 | 1,825 | 1,842 | 1,803 | 1,812 | 137,200 | 1,812 |
| 2024-07-18 | 1,825 | 1,850 | 1,820 | 1,825 | 130,000 | 1,825 |
| 2024-07-17 | 1,879 | 1,879 | 1,832 | 1,838 | 162,300 | 1,838 |
| 2024-07-16 | 1,849 | 1,890 | 1,849 | 1,870 | 190,300 | 1,870 |
| 2024-07-12 | 1,881 | 1,900 | 1,840 | 1,848 | 265,500 | 1,848 |
| 2024-07-11 | 1,861 | 1,888 | 1,861 | 1,881 | 294,400 | 1,881 |
| 2024-07-10 | 1,839 | 1,861 | 1,834 | 1,853 | 268,300 | 1,853 |
| 2024-07-09 | 1,823 | 1,851 | 1,823 | 1,837 | 246,900 | 1,837 |
| 2024-07-08 | 1,817 | 1,846 | 1,815 | 1,823 | 197,500 | 1,823 |
| 2024-07-05 | 1,833 | 1,835 | 1,815 | 1,815 | 175,900 | 1,815 |
| 2024-07-04 | 1,831 | 1,850 | 1,825 | 1,839 | 202,700 | 1,839 |
| 2024-07-03 | 1,840 | 1,844 | 1,823 | 1,831 | 220,500 | 1,831 |
| 2024-07-02 | 1,836 | 1,871 | 1,836 | 1,845 | 411,200 | 1,845 |
| 2024-07-01 | 1,809 | 1,837 | 1,799 | 1,835 | 260,700 | 1,835 |
| 2024-06-28 | 1,827 | 1,827 | 1,779 | 1,784 | 326,600 | 1,784 |
| 2024-06-27 | 1,796 | 1,814 | 1,793 | 1,814 | 210,000 | 1,814 |
| 2024-06-26 | 1,805 | 1,830 | 1,793 | 1,801 | 342,300 | 1,801 |
| 2024-06-25 | 1,823 | 1,843 | 1,819 | 1,823 | 207,200 | 1,823 |
| 2024-06-24 | 1,817 | 1,819 | 1,800 | 1,816 | 225,500 | 1,816 |
| 2024-06-21 | 1,837 | 1,860 | 1,803 | 1,806 | 456,100 | 1,806 |
| 2024-06-20 | 1,823 | 1,843 | 1,812 | 1,834 | 207,800 | 1,834 |
| 2024-06-19 | 1,848 | 1,859 | 1,818 | 1,834 | 295,400 | 1,834 |
| 2024-06-18 | 1,859 | 1,887 | 1,842 | 1,848 | 337,600 | 1,848 |
| 2024-06-17 | 1,865 | 1,879 | 1,851 | 1,859 | 326,100 | 1,859 |
| 2024-06-14 | 1,823 | 1,884 | 1,810 | 1,871 | 578,200 | 1,871 |
| 2024-06-13 | 1,810 | 1,820 | 1,797 | 1,809 | 488,200 | 1,809 |
| 2024-06-12 | 1,844 | 1,844 | 1,806 | 1,806 | 354,700 | 1,806 |
| 2024-06-11 | 1,840 | 1,857 | 1,828 | 1,846 | 340,100 | 1,846 |
| 2024-06-10 | 1,841 | 1,853 | 1,820 | 1,837 | 365,300 | 1,837 |
| 2024-06-07 | 1,802 | 1,837 | 1,797 | 1,833 | 468,900 | 1,833 |
| 2024-06-06 | 1,818 | 1,836 | 1,768 | 1,802 | 1,070,200 | 1,802 |
| 2024-06-05 | 1,701 | 1,860 | 1,690 | 1,818 | 1,389,000 | 1,818 |
| 2024-06-04 | 1,725 | 1,752 | 1,722 | 1,730 | 375,600 | 1,730 |
| 2024-06-03 | 1,704 | 1,765 | 1,700 | 1,754 | 545,100 | 1,754 |
| 2024-05-31 | 1,692 | 1,719 | 1,673 | 1,673 | 830,100 | 1,673 |
| 2024-05-30 | 1,604 | 1,638 | 1,601 | 1,635 | 244,400 | 1,635 |
| 2024-05-29 | 1,647 | 1,657 | 1,627 | 1,628 | 237,700 | 1,628 |
| 2024-05-28 | 1,645 | 1,674 | 1,644 | 1,659 | 231,800 | 1,659 |
| 2024-05-27 | 1,619 | 1,645 | 1,619 | 1,645 | 295,400 | 1,645 |
| 2024-05-24 | 1,576 | 1,615 | 1,576 | 1,612 | 247,100 | 1,612 |
| 2024-05-23 | 1,577 | 1,602 | 1,569 | 1,589 | 233,500 | 1,589 |
| 2024-05-22 | 1,551 | 1,583 | 1,551 | 1,566 | 197,300 | 1,566 |
| 2024-05-21 | 1,545 | 1,567 | 1,545 | 1,554 | 204,200 | 1,554 |
| 2024-05-20 | 1,557 | 1,575 | 1,539 | 1,544 | 237,900 | 1,544 |
| 2024-05-17 | 1,535 | 1,564 | 1,528 | 1,560 | 191,000 | 1,560 |
| 2024-05-16 | 1,570 | 1,570 | 1,536 | 1,540 | 169,300 | 1,540 |
| 2024-05-15 | 1,548 | 1,569 | 1,547 | 1,566 | 185,800 | 1,566 |
| 2024-05-14 | 1,535 | 1,545 | 1,530 | 1,544 | 123,800 | 1,544 |
| 2024-05-13 | 1,537 | 1,545 | 1,523 | 1,535 | 205,300 | 1,535 |
| 2024-05-10 | 1,565 | 1,567 | 1,547 | 1,552 | 241,200 | 1,552 |
| 2024-05-09 | 1,540 | 1,544 | 1,517 | 1,536 | 181,100 | 1,536 |
| 2024-05-08 | 1,540 | 1,540 | 1,521 | 1,528 | 186,900 | 1,528 |
| 2024-05-07 | 1,557 | 1,560 | 1,534 | 1,535 | 223,300 | 1,535 |
| 2024-05-02 | 1,550 | 1,563 | 1,549 | 1,558 | 129,900 | 1,558 |
| 2024-05-01 | 1,555 | 1,555 | 1,534 | 1,549 | 258,700 | 1,549 |
| 2024-04-30 | 1,525 | 1,562 | 1,516 | 1,562 | 531,800 | 1,562 |
| 2024-04-26 | 1,498 | 1,513 | 1,483 | 1,508 | 233,100 | 1,508 |
| 2024-04-25 | 1,519 | 1,519 | 1,499 | 1,504 | 170,700 | 1,504 |
| 2024-04-24 | 1,502 | 1,518 | 1,498 | 1,518 | 232,100 | 1,518 |
| 2024-04-23 | 1,503 | 1,505 | 1,479 | 1,492 | 254,000 | 1,492 |
| 2024-04-22 | 1,502 | 1,512 | 1,494 | 1,501 | 206,300 | 1,501 |
| 2024-04-19 | 1,530 | 1,532 | 1,488 | 1,501 | 202,000 | 1,501 |
| 2024-04-18 | 1,507 | 1,553 | 1,502 | 1,552 | 227,400 | 1,552 |
| 2024-04-17 | 1,530 | 1,535 | 1,504 | 1,512 | 148,300 | 1,512 |
| 2024-04-16 | 1,548 | 1,548 | 1,500 | 1,516 | 312,300 | 1,516 |
| 2024-04-15 | 1,530 | 1,556 | 1,524 | 1,555 | 142,200 | 1,555 |
| 2024-04-12 | 1,540 | 1,551 | 1,531 | 1,532 | 191,100 | 1,532 |
| 2024-04-11 | 1,537 | 1,540 | 1,523 | 1,530 | 146,800 | 1,530 |
| 2024-04-10 | 1,552 | 1,559 | 1,549 | 1,558 | 86,300 | 1,558 |
| 2024-04-09 | 1,557 | 1,557 | 1,544 | 1,553 | 114,400 | 1,553 |
| 2024-04-08 | 1,560 | 1,565 | 1,540 | 1,549 | 163,100 | 1,549 |
| 2024-04-05 | 1,540 | 1,556 | 1,532 | 1,554 | 145,800 | 1,554 |
| 2024-04-04 | 1,556 | 1,563 | 1,545 | 1,547 | 157,300 | 1,547 |
| 2024-04-03 | 1,554 | 1,589 | 1,542 | 1,574 | 192,200 | 1,574 |
| 2024-04-02 | 1,562 | 1,562 | 1,541 | 1,544 | 151,900 | 1,544 |
| 2024-04-01 | 1,605 | 1,610 | 1,560 | 1,562 | 157,500 | 1,562 |
| 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
