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 日本株高配当70マーケットニュートラル(1499)の株価時系列情報

MAXIS 日本株高配当70マーケットニュートラル(1499)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
2026/03/11 9,370 9,370 9,334 9,334 16
2026/03/10 9,367 9,368 9,367 9,368 302
2026/03/09 9,352 9,352 9,256 9,256 104
2026/03/06 9,350 9,350 9,350 9,350 24
2026/03/05 9,360 9,360 9,300 9,359 46
2026/03/04 9,390 9,390 9,325 9,326 161
2026/03/03 9,392 9,392 9,317 9,317 11
2026/03/02 9,425 9,425 9,292 9,396 128
2026/02/27 9,421 9,421 9,404 9,421 9
2026/02/26 9,400 9,419 9,315 9,419 20
2026/02/25 9,350 9,404 9,313 9,399 28
2026/02/24 9,248 9,421 9,248 9,400 888
2026/02/20 9,425 9,500 9,395 9,398 330
2026/02/19 9,425 9,425 9,391 9,400 67
2026/02/18 9,411 9,425 9,411 9,425 68
2026/02/17 9,411 9,411 9,411 9,411 1
2026/02/16 9,412 9,418 9,412 9,412 228
2026/02/13 9,348 9,399 9,347 9,393 315
2026/02/12 9,350 9,350 9,302 9,302 128
2026/02/10 9,286 9,288 9,284 9,286 243
2026/02/09 9,354 9,399 9,352 9,352 232
2026/02/06 9,163 9,354 9,163 9,353 458
2026/02/05 9,235 9,313 9,235 9,313 378
2026/02/04 9,226 9,235 9,194 9,235 112
2026/02/03 9,178 9,180 9,000 9,180 381
2026/02/02 9,186 9,186 9,098 9,100 36
2026/01/30 9,150 9,155 9,089 9,095 80
2026/01/29 9,164 9,164 9,055 9,130 33
2026/01/28 9,173 9,173 9,098 9,098 67
2026/01/27 9,173 9,173 9,106 9,106 29
2026/01/26 9,103 9,103 9,103 9,103 45
2026/01/23 9,198 9,198 9,103 9,103 135
2026/01/22 9,184 9,184 9,184 9,184 225
2026/01/21 9,185 9,187 9,176 9,176 72
2026/01/20 9,161 9,188 9,161 9,187 32
2026/01/19 9,238 9,238 9,160 9,160 21
2026/01/16 9,244 9,244 9,120 9,194 48
2026/01/15 9,159 9,259 9,158 9,209 338
2026/01/14 9,120 9,164 9,104 9,130 60
2026/01/13 9,170 9,173 9,116 9,165 899
2026/01/09 9,170 9,170 9,057 9,168 83
2026/01/08 9,050 9,057 9,039 9,057 54
2026/01/07 9,119 9,159 9,032 9,032 342
2026/01/06 9,150 9,150 9,055 9,115 70
2026/01/05 9,076 9,150 9,068 9,150 462
2025/12/30 9,089 9,098 9,040 9,040 453
2025/12/29 9,002 9,034 9,002 9,034 104
2025/12/26 9,077 9,077 8,999 9,016 295
2025/12/25 9,037 9,037 9,027 9,035 134
2025/12/24 9,029 9,029 9,029 9,029 331
2025/12/23 9,022 9,022 8,950 9,009 472
2025/12/22 9,029 9,060 8,952 8,971 379
2025/12/19 9,029 9,030 9,001 9,001 408
2025/12/18 9,025 9,025 9,000 9,000 346
2025/12/17 9,029 9,030 8,943 9,025 389
2025/12/16 9,000 9,030 8,930 8,942 459
2025/12/15 9,027 9,027 8,960 8,964 399
2025/12/12 8,950 8,960 8,929 8,960 149
2025/12/11 8,987 8,987 8,961 8,961 94
2025/12/10 8,960 8,969 8,960 8,969 75
2025/12/09 8,950 8,950 8,950 8,950 67
2025/12/08 8,985 8,985 8,950 8,951 58
2025/12/05 8,950 8,965 8,949 8,949 119
2025/12/04 8,950 8,950 8,949 8,949 159
2025/12/03 8,970 8,970 8,950 8,950 380
2025/12/02 8,945 8,950 8,940 8,950 472
2025/12/01 8,945 8,945 8,923 8,945 404
2025/11/28 8,902 8,940 8,902 8,940 221
2025/11/27 8,931 8,948 8,905 8,945 158
2025/11/26 8,945 8,945 8,933 8,944 1,393
2025/11/25 8,939 8,941 8,852 8,922 318
2025/11/21 8,851 8,875 8,851 8,851 17
2025/11/20 8,931 8,931 8,800 8,874 425
2025/11/19 8,849 8,850 8,849 8,849 33
2025/11/18 8,884 8,930 8,800 8,881 1,201
2025/11/17 8,915 8,941 8,814 8,915 695
2025/11/14 8,899 8,919 8,813 8,898 89
2025/11/13 8,803 8,929 8,803 8,884 159
2025/11/12 8,770 8,930 8,770 8,788 1,341
2025/11/11 8,770 8,778 8,770 8,770 94
2025/11/10 8,782 8,790 8,775 8,775 335
2025/11/07 8,752 8,763 8,701 8,701 95
2025/11/06 8,738 8,744 8,738 8,744 3
2025/11/05 8,750 8,750 8,690 8,737 87
2025/11/04 8,745 8,745 8,687 8,715 763
2025/10/31 8,764 8,764 8,750 8,761 82
2025/10/30 8,775 8,775 8,730 8,772 626
2025/10/29 8,790 8,799 8,785 8,799 220
2025/10/28 8,875 8,875 8,783 8,790 205
2025/10/27 8,848 8,848 8,795 8,807 607
2025/10/24 8,900 8,900 8,800 8,848 1,777
2025/10/23 8,873 8,874 8,809 8,832 105
2025/10/22 8,760 8,941 8,752 8,851 657
2025/10/21 8,785 8,786 8,761 8,770 116
2025/10/20 8,780 8,790 8,760 8,778 652
2025/10/17 8,791 8,791 8,769 8,769 350
2025/10/16 8,861 8,861 8,780 8,796 858
2025/10/15 8,887 8,887 8,800 8,850 612
2025/10/14 8,968 8,968 8,780 8,820 921
2025/10/10 8,904 8,982 8,794 8,972 1,104
2025/10/09 8,900 8,983 8,900 8,983 467
2025/10/08 9,002 9,119 9,002 9,117 761
2025/10/07 8,996 9,130 8,951 9,122 167
2025/10/06 8,994 8,995 8,935 8,951 2,048
2025/10/03 9,026 9,026 8,994 8,994 319
2025/10/02 9,100 9,100 9,003 9,004 307
2025/10/01 9,100 9,100 9,035 9,035 146
2025/09/30 9,099 9,099 9,033 9,099 201
2025/09/29 9,118 9,120 9,052 9,094 127
2025/09/26 9,070 9,117 9,051 9,117 181
2025/09/25 9,138 9,138 9,050 9,070 347
2025/09/24 9,185 9,185 9,045 9,183 595
2025/09/22 9,120 9,227 9,100 9,227 71
2025/09/19 9,100 9,100 9,065 9,100 336
2025/09/18 9,160 9,160 9,047 9,111 227
2025/09/17 9,208 9,208 9,083 9,083 48
2025/09/16 9,190 9,190 9,045 9,183 865
2025/09/12 9,210 9,210 9,102 9,125 164
2025/09/11 9,238 9,238 9,131 9,131 321
2025/09/10 9,200 9,203 9,177 9,177 55
2025/09/09 9,244 9,244 9,200 9,217 33
2025/09/08 9,240 9,240 9,230 9,239 58
2025/09/05 9,239 9,239 9,237 9,237 26
2025/09/04 9,225 9,231 9,224 9,224 145
2025/09/03 9,176 9,200 9,176 9,176 424
2025/09/02 9,139 9,139 9,105 9,138 7
2025/09/01 9,145 9,145 9,115 9,115 44
2025/08/29 9,139 9,139 9,105 9,115 10
2025/08/28 9,139 9,139 9,113 9,116 281
2025/08/27 9,147 9,147 9,107 9,139 152
2025/08/26 9,148 9,148 9,073 9,134 94
2025/08/25 9,114 9,140 9,091 9,140 176
2025/08/22 9,108 9,114 9,080 9,114 25
2025/08/21 9,112 9,112 9,057 9,105 64
2025/08/20 9,100 9,114 9,005 9,114 215
2025/08/19 9,070 9,089 9,012 9,065 34
2025/08/18 9,005 9,063 9,005 9,063 236
2025/08/15 9,137 9,137 9,057 9,061 108
2025/08/14 9,070 9,076 9,063 9,068 205
2025/08/13 9,149 9,149 9,076 9,076 366
2025/08/12 9,120 9,130 9,107 9,130 618
2025/08/08 9,046 9,109 9,045 9,109 601
2025/08/07 9,077 9,077 9,053 9,054 516
2025/08/06 9,088 9,088 9,050 9,072 51
2025/08/05 9,097 9,097 9,023 9,045 99
2025/08/04 9,001 9,054 9,001 9,002 67
2025/08/01 8,980 9,064 8,980 9,060 412
2025/07/31 8,961 9,000 8,961 8,972 178
2025/07/30 8,998 8,998 8,971 8,979 141
2025/07/29 9,000 9,001 8,980 8,987 222
2025/07/28 9,081 9,081 8,992 9,002 212
2025/07/25 9,019 9,019 9,000 9,000 171
2025/07/24 9,109 9,109 9,018 9,018 157
2025/07/23 9,050 9,065 9,038 9,065 98
2025/07/22 9,004 9,004 8,960 9,000 294
2025/07/18 9,064 9,064 8,986 9,004 218
2025/07/17 9,061 9,063 8,999 9,000 324
2025/07/16 9,064 9,064 9,006 9,064 96
2025/07/15 8,985 9,064 8,985 9,064 84
2025/07/14 9,147 9,147 9,050 9,062 90
2025/07/11 9,032 9,075 9,032 9,075 479
2025/07/10 9,040 9,040 8,997 9,032 64
2025/07/09 9,041 9,041 9,002 9,040 30
2025/07/08 9,113 9,113 9,009 9,109 279
2025/07/07 9,130 9,130 9,038 9,040 142
2025/07/04 9,126 9,126 9,027 9,120 105
2025/07/03 9,049 9,098 9,020 9,097 64
2025/07/02 9,017 9,017 9,005 9,015 7
2025/07/01 9,003 9,005 8,975 9,005 122
2025/06/30 9,017 9,017 8,948 8,981 382
2025/06/27 9,020 9,127 8,963 9,109 395
2025/06/26 9,020 9,020 9,020 9,020 11
2025/06/25 9,088 9,088 8,993 8,993 277
2025/06/24 9,058 9,058 9,039 9,039 194
2025/06/23 9,046 9,089 9,046 9,060 153
2025/06/20 9,130 9,130 9,066 9,066 127
2025/06/19 9,052 9,132 9,052 9,070 56
2025/06/18 9,143 9,143 9,050 9,139 230
2025/06/17 9,177 9,177 9,076 9,082 606
2025/06/16 9,188 9,188 9,125 9,125 49
2025/06/13 9,181 9,181 9,115 9,115 32
2025/06/12 9,186 9,186 9,121 9,121 61
2025/06/11 9,103 9,122 9,103 9,112 171
2025/06/10 9,190 9,190 9,117 9,127 230
2025/06/09 9,199 9,219 9,132 9,132 143
2025/06/06 9,220 9,220 9,149 9,165 169
2025/06/05 9,167 9,172 9,158 9,159 52
2025/06/04 9,238 9,238 9,183 9,187 58
2025/06/03 9,205 9,205 9,183 9,196 163
2025/06/02 9,192 9,236 9,192 9,217 144
2025/05/30 9,192 9,192 9,192 9,192 6
2025/05/29 9,200 9,262 9,199 9,262 126
2025/05/28 9,192 9,192 9,179 9,181 114
2025/05/27 9,200 9,200 9,154 9,191 62
2025/05/26 9,200 9,200 9,200 9,200 4
2025/05/23 9,239 9,239 9,136 9,197 60
2025/05/22 9,199 9,236 9,199 9,235 201
2025/05/21 9,162 9,200 9,162 9,179 137
2025/05/20 9,351 9,351 9,211 9,211 81
2025/05/19 9,333 9,333 9,201 9,331 25

このページの先頭へ