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
2024-04-181,5071,5531,5021,552227,4001,552
2024-04-171,5301,5351,5041,512148,3001,512
2024-04-161,5481,5481,5001,516312,3001,516
2024-04-151,5301,5561,5241,555142,2001,555
2024-04-121,5401,5511,5311,532191,1001,532
2024-04-111,5371,5401,5231,530146,8001,530
2024-04-101,5521,5591,5491,55886,3001,558
2024-04-091,5571,5571,5441,553114,4001,553
2024-04-081,5601,5651,5401,549163,1001,549
2024-04-051,5401,5561,5321,554145,8001,554
2024-04-041,5561,5631,5451,547157,3001,547
2024-04-031,5541,5891,5421,574192,2001,574
2024-04-021,5621,5621,5411,544151,9001,544
2024-04-011,6051,6101,5601,562157,5001,562
2024-03-291,5851,5941,5781,59387,0001,593
2024-03-281,5721,5931,5681,582189,9001,582
2024-03-271,6001,6201,5921,598273,3001,598
2024-03-261,5671,5901,5671,582155,2001,582
2024-03-251,6021,6151,5871,588221,5001,588
2024-03-221,6291,6291,6071,625180,1001,625
2024-03-211,6351,6371,6141,624265,1001,624
2024-03-191,5701,6371,5701,637441,7001,637
2024-03-181,5401,5641,5351,564279,0001,564
2024-03-151,5161,5291,5161,525146,3001,525
2024-03-141,5151,5231,5071,522194,2001,522
2024-03-131,5491,5491,5111,514216,5001,514
2024-03-121,5391,5441,5181,543146,4001,543
2024-03-111,5651,5651,5281,543215,6001,543
2024-03-081,5451,5951,5431,589247,3001,589
2024-03-071,5961,6001,5571,564255,7001,564
2024-03-061,5531,5791,5491,575133,5001,575
2024-03-051,5681,5701,5541,560124,0001,560
2024-03-041,5771,5771,5551,567215,8001,567
2024-03-011,5631,5831,5511,574197,4001,574
2024-02-291,5611,5611,5411,556211,4001,556
2024-02-281,5751,5791,5631,566199,1001,566
2024-02-271,5891,5981,5781,584137,4001,584
2024-02-261,6031,6101,5831,589139,5001,589
2024-02-221,5881,6041,5861,596149,0001,596
2024-02-211,5821,5831,5671,57899,3001,578
2024-02-201,5721,5891,5631,585180,0001,585
2024-02-191,5561,5691,5501,565240,4001,565
2024-02-161,5601,5751,5581,566239,9001,566
2024-02-151,5821,5821,5551,55796,6001,557
2024-02-141,5901,5931,5551,565138,1001,565
2024-02-131,6101,6111,5851,602191,1001,602
2024-02-091,5701,6181,5701,602264,4001,602
2024-02-081,5701,5871,5491,575210,5001,575
2024-02-071,5571,5731,5431,570277,9001,570
2024-02-061,5441,5461,5191,521237,7001,521
2024-02-051,5671,5681,5401,540318,3001,540
2024-02-021,5841,5941,5641,566379,0001,566
2024-02-011,5971,6251,5601,587577,9001,587
2024-01-311,6061,6301,6001,630187,5001,630
2024-01-301,6311,6311,6131,617116,8001,617
2024-01-291,6151,6321,6151,631101,2001,631
2024-01-261,6131,6191,6011,610140,7001,610
2024-01-251,6301,6381,6201,623140,1001,623
2024-01-241,6201,6361,6191,634120,1001,634
2024-01-231,6351,6381,6181,625198,7001,625
2024-01-221,6311,6371,6141,635149,3001,635
2024-01-191,5801,6291,5781,627338,3001,627
2024-01-181,5581,5701,5531,565105,4001,565
2024-01-171,5771,5811,5591,561176,9001,561
2024-01-161,6021,6021,5731,577243,6001,577
2024-01-151,5951,6021,5871,599183,5001,599
2024-01-121,6251,6251,5911,599161,8001,599
2024-01-111,6091,6271,6071,619163,9001,619
2024-01-101,5911,6061,5851,594137,1001,594
2024-01-091,6001,6051,5811,588118,3001,588
2024-01-051,6151,6171,5821,586206,2001,586
2024-01-041,5691,6011,5361,601281,0001,601

分割・併合履歴 : なし