日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS JAPAN 設備･人材積極投資企業200上場投信(1485)の株価時系列情報

MAXIS JAPAN 設備･人材積極投資企業200上場投信(1485)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 22,200 22,200 22,200 22,200 1
2016/12/28 22,390 22,390 22,390 22,390 1
2016/12/27 22,450 22,450 22,450 22,450 1
2016/12/26 22,380 22,380 22,380 22,380 1
2016/12/20 22,400 22,400 22,400 22,400 2
2016/12/19 22,300 22,300 22,300 22,300 2
2016/12/15 22,240 22,370 22,240 22,370 2
2016/12/14 22,070 22,070 22,030 22,050 6
2016/12/13 21,970 22,050 21,970 22,050 6
2016/12/12 22,030 22,030 22,030 22,030 1
2016/12/09 21,770 21,770 21,770 21,770 1
2016/12/07 21,280 21,280 21,280 21,280 5
2016/12/06 21,520 21,520 21,390 21,390 7
2016/12/05 21,380 21,380 21,280 21,280 11
2016/12/02 21,520 21,520 21,520 21,520 1
2016/12/01 21,810 21,940 21,810 21,940 7
2016/11/30 21,580 21,580 21,550 21,550 10
2016/11/29 21,550 21,550 21,550 21,550 1
2016/11/21 20,960 21,000 20,960 21,000 11
2016/11/17 20,750 20,750 20,750 20,750 3
2016/11/16 20,890 20,890 20,890 20,890 1
2016/11/11 20,340 20,340 20,340 20,340 1
2016/11/10 20,320 20,320 20,320 20,320 1
2016/11/08 20,350 20,350 20,350 20,350 1
2016/11/07 20,350 20,350 20,350 20,350 1
2016/11/02 20,540 20,540 20,540 20,540 1
2016/11/01 20,770 20,770 20,770 20,770 1
2016/10/31 20,690 20,690 20,690 20,690 2
2016/10/28 20,730 20,740 20,730 20,740 2
2016/10/26 20,650 20,650 20,650 20,650 1
2016/10/21 20,410 20,410 20,410 20,410 1
2016/10/20 20,370 20,370 20,220 20,220 8
2016/10/18 20,150 20,150 20,150 20,150 1
2016/10/13 20,070 20,070 20,070 20,070 1
2016/10/12 19,890 20,130 19,890 20,130 100
2016/10/11 20,040 20,110 20,040 20,110 4
2016/10/05 20,140 20,140 20,140 20,140 3
2016/10/04 19,780 19,810 19,780 19,810 31
2016/10/03 19,680 19,680 19,680 19,680 1
2016/09/29 19,000 19,000 19,000 19,000 1
2016/09/23 19,790 19,790 19,790 19,790 1
2016/09/20 19,390 19,390 19,390 19,390 1
2016/09/16 19,390 19,390 19,390 19,390 1
2016/09/15 19,210 19,210 19,210 19,210 1
2016/09/14 19,360 19,360 19,360 19,360 3
2016/09/13 19,390 19,390 19,390 19,390 1
2016/09/12 19,410 19,410 19,250 19,340 15
2016/09/09 19,750 19,750 19,740 19,740 11
2016/09/08 19,860 19,860 19,860 19,860 1
2016/09/07 19,850 19,850 19,850 19,850 1
2016/09/06 19,560 19,560 19,560 19,560 5
2016/09/05 19,950 19,950 19,290 19,290 11
2016/09/02 19,720 19,720 19,150 19,150 3
2016/09/01 19,600 19,670 19,100 19,100 12
2016/08/31 19,500 19,500 19,500 19,500 1
2016/08/29 19,430 19,430 19,430 19,430 1
2016/08/26 19,210 19,210 19,210 19,210 5
2016/08/25 19,290 19,290 19,290 19,290 1
2016/08/24 19,330 19,330 19,320 19,320 11
2016/08/22 19,230 19,240 19,230 19,240 4
2016/08/19 19,150 19,150 19,150 19,150 1
2016/08/18 19,120 19,120 19,120 19,120 1
2016/08/17 19,290 19,340 19,290 19,340 7
2016/08/16 19,590 19,590 19,590 19,590 13
2016/08/15 19,570 19,570 19,570 19,570 1
2016/08/12 19,660 19,660 19,200 19,660 12
2016/08/10 19,520 19,520 19,520 19,520 1
2016/08/09 19,530 19,530 19,530 19,530 1
2016/08/08 19,350 19,350 19,350 19,350 1
2016/08/04 19,090 19,090 19,090 19,090 1
2016/08/03 19,000 19,000 19,000 19,000 3
2016/08/02 19,470 19,470 19,470 19,470 2
2016/08/01 19,710 19,710 19,710 19,710 1
2016/07/29 19,500 19,500 19,500 19,500 1
2016/07/28 19,600 19,600 19,600 19,600 1
2016/07/27 19,800 19,800 19,800 19,800 1
2016/07/26 19,550 19,560 19,550 19,560 4
2016/07/25 19,830 19,830 19,830 19,830 2
2016/07/22 19,700 19,700 19,670 19,670 4
2016/07/21 19,990 19,990 19,990 19,990 3
2016/07/20 19,730 19,730 19,730 19,730 1
2016/07/19 21,820 21,820 19,670 19,670 3
2016/07/15 19,530 19,530 19,520 19,520 2
2016/07/14 19,240 19,530 19,240 19,530 2
2016/07/13 19,220 19,220 19,220 19,220 5
2016/07/12 19,000 19,210 19,000 19,210 5
2016/07/11 18,160 18,160 18,160 18,160 2
2016/07/08 18,370 18,370 18,120 18,120 2
2016/07/07 18,340 18,340 18,260 18,260 2
2016/07/06 18,330 18,330 18,260 18,260 3
2016/07/05 18,770 18,770 18,730 18,730 9
2016/07/04 18,860 18,860 18,860 18,860 4
2016/07/01 18,830 18,850 18,830 18,850 7
2016/06/30 18,930 18,930 18,930 18,930 4
2016/06/29 18,650 18,650 18,120 18,130 80

このページの先頭へ