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
2019/12/30 9,400 9,400 9,300 9,320 27
2019/12/27 9,200 9,200 9,160 9,200 43
2019/12/26 9,190 9,190 9,170 9,180 150
2019/12/25 9,200 9,200 9,000 9,190 29
2019/12/24 9,160 9,190 9,130 9,130 27
2019/12/23 9,150 9,160 9,150 9,150 50
2019/12/20 9,130 9,130 9,120 9,130 99
2019/12/19 9,140 9,140 9,140 9,140 214
2019/12/18 9,140 9,150 9,130 9,150 18
2019/12/17 9,150 9,150 9,100 9,100 17
2019/12/16 9,130 9,130 9,090 9,090 40
2019/12/13 9,130 9,130 9,130 9,130 78
2019/12/12 9,130 9,130 9,130 9,130 13
2019/12/11 9,120 9,120 9,120 9,120 38
2019/12/10 9,100 9,120 9,100 9,120 47
2019/12/09 9,120 9,140 9,120 9,140 3
2019/12/06 9,130 9,130 9,130 9,130 6
2019/12/05 9,120 9,130 9,120 9,130 7
2019/12/04 9,120 9,120 9,120 9,120 17
2019/12/03 9,130 9,130 9,130 9,130 2
2019/12/02 9,140 9,140 9,100 9,120 8
2019/11/29 9,120 9,130 9,120 9,120 33
2019/11/28 9,140 9,140 9,140 9,140 1
2019/11/27 9,130 9,130 9,130 9,130 2
2019/11/26 9,130 9,140 9,130 9,140 23
2019/11/25 9,130 9,130 9,100 9,130 102
2019/11/22 9,130 9,130 9,130 9,130 2
2019/11/21 9,100 9,130 9,100 9,130 2
2019/11/20 9,100 9,100 9,100 9,100 2
2019/11/19 9,140 9,140 9,110 9,110 46
2019/11/18 9,150 9,150 9,150 9,150 4
2019/11/15 9,140 9,140 9,140 9,140 1
2019/11/14 9,160 9,160 9,160 9,160 13
2019/11/13 9,200 9,200 9,170 9,180 18
2019/11/12 9,160 9,180 9,140 9,160 31
2019/11/11 9,100 9,100 9,100 9,100 31
2019/11/08 9,100 9,100 9,090 9,100 12
2019/11/06 9,100 9,100 9,100 9,100 10
2019/11/05 9,100 9,100 9,100 9,100 1
2019/11/01 9,030 9,100 9,030 9,100 21
2019/10/31 9,020 9,020 9,020 9,020 1
2019/10/30 9,060 9,060 9,020 9,020 19
2019/10/29 8,990 9,000 8,990 9,000 3
2019/10/28 9,000 9,010 8,990 8,990 64
2019/10/25 9,040 9,040 9,020 9,030 33
2019/10/24 9,000 9,010 9,000 9,000 5
2019/10/23 9,020 9,020 9,000 9,010 5
2019/10/21 9,070 9,070 9,000 9,000 4
2019/10/18 9,000 9,010 8,990 9,010 121
2019/10/17 9,020 9,020 9,000 9,000 2
2019/10/16 9,000 9,070 9,000 9,070 6
2019/10/10 9,010 9,010 9,000 9,000 8
2019/10/09 9,060 9,060 9,000 9,000 54
2019/10/08 9,020 9,110 9,020 9,060 48
2019/10/07 9,160 9,160 9,160 9,160 1
2019/10/04 9,180 9,180 9,180 9,180 2
2019/10/02 9,190 9,190 9,180 9,180 2
2019/10/01 9,170 9,170 9,170 9,170 1
2019/09/30 9,100 9,170 9,080 9,090 31
2019/09/25 9,100 9,100 9,100 9,100 10
2019/09/24 9,160 9,160 9,150 9,150 14
2019/09/20 9,150 9,150 9,150 9,150 1
2019/09/19 9,200 9,200 9,200 9,200 1
2019/09/17 9,190 9,220 9,190 9,220 4
2019/09/13 9,240 9,240 9,240 9,240 1
2019/09/12 9,180 9,240 9,170 9,190 16
2019/09/11 9,080 9,140 9,080 9,140 34
2019/09/10 9,030 9,030 9,030 9,030 1
2019/09/09 9,020 9,020 9,020 9,020 1
2019/09/06 9,010 9,010 9,010 9,010 1
2019/09/05 8,980 9,040 8,980 9,010 90
2019/08/30 8,970 8,970 8,970 8,970 1
2019/08/27 8,950 9,000 8,950 9,000 3
2019/08/26 9,120 9,120 8,950 8,950 81
2019/08/23 9,040 9,040 9,040 9,040 1
2019/08/22 9,020 9,020 9,020 9,020 1
2019/08/21 9,080 9,080 8,980 8,980 3
2019/08/19 9,010 9,010 8,970 8,970 3
2019/08/16 8,980 8,980 8,960 8,960 2
2019/08/14 8,980 8,980 8,980 8,980 36
2019/08/13 9,040 9,040 8,970 8,970 16
2019/08/09 8,960 8,960 8,960 8,960 4
2019/08/08 9,020 9,020 8,980 8,980 3
2019/08/07 9,010 9,020 9,010 9,020 7
2019/08/06 9,040 9,040 9,040 9,040 1
2019/08/02 9,120 9,120 9,000 9,000 4
2019/08/01 9,050 9,070 8,980 9,020 37
2019/07/31 9,090 9,090 9,060 9,060 4
2019/07/30 9,090 9,090 9,090 9,090 11
2019/07/29 9,100 9,100 9,090 9,090 5
2019/07/23 9,150 9,150 9,120 9,120 3
2019/07/19 9,100 9,100 9,100 9,100 1
2019/07/18 9,100 9,100 9,100 9,100 2
2019/07/17 9,160 9,160 9,160 9,160 4
2019/07/12 9,100 9,100 9,100 9,100 10
2019/07/11 9,090 9,090 9,090 9,090 33
2019/07/10 9,080 9,090 9,080 9,090 21
2019/07/09 9,080 9,080 9,080 9,080 3
2019/07/08 9,130 9,150 9,080 9,080 105
2019/07/05 9,150 9,150 9,150 9,150 1
2019/07/04 9,100 9,110 9,100 9,110 2
2019/07/03 9,140 9,140 9,140 9,140 101
2019/07/02 9,150 9,150 9,140 9,140 8
2019/06/28 9,150 9,150 9,060 9,060 6
2019/06/27 9,080 9,080 9,080 9,080 1
2019/06/25 9,130 9,130 9,130 9,130 5
2019/06/21 9,110 9,110 9,110 9,110 5
2019/06/18 9,090 9,090 9,090 9,090 2
2019/06/17 9,090 9,090 9,090 9,090 3
2019/06/14 9,010 9,010 9,010 9,010 4
2019/06/12 9,120 9,120 9,120 9,120 1
2019/06/10 9,100 9,110 9,100 9,110 6
2019/06/07 9,100 9,100 9,100 9,100 2
2019/06/06 9,110 9,110 9,110 9,110 2
2019/06/05 9,120 9,120 9,120 9,120 2
2019/06/04 9,070 9,070 9,070 9,070 2
2019/06/03 9,130 9,130 9,130 9,130 2
2019/05/29 9,010 9,010 9,010 9,010 2
2019/05/27 9,030 9,050 9,030 9,050 5
2019/05/24 9,120 9,120 9,120 9,120 1
2019/05/21 9,070 9,070 9,070 9,070 1
2019/05/20 9,040 9,080 9,040 9,080 6
2019/05/17 9,060 9,060 9,060 9,060 13
2019/05/16 9,070 9,070 9,050 9,050 13
2019/05/15 9,090 9,090 9,070 9,070 5
2019/05/14 9,060 9,060 9,060 9,060 20
2019/05/13 9,060 9,060 9,060 9,060 1
2019/05/10 9,080 9,080 9,060 9,060 19
2019/05/09 9,100 9,100 9,100 9,100 15
2019/05/08 9,140 9,140 9,130 9,130 6
2019/05/07 9,140 9,140 9,140 9,140 15
2019/04/26 9,150 9,150 9,150 9,150 5
2019/04/25 9,150 9,150 9,150 9,150 1
2019/04/23 9,160 9,160 9,160 9,160 338
2019/04/22 9,200 9,200 9,200 9,200 8
2019/04/19 9,270 9,270 9,200 9,200 14
2019/04/18 9,190 9,190 9,190 9,190 2
2019/04/16 9,190 9,220 9,190 9,220 3
2019/04/15 9,210 9,210 9,200 9,210 9
2019/04/12 9,230 9,230 9,230 9,230 2
2019/04/10 9,250 9,250 9,130 9,130 377
2019/04/09 9,260 9,260 9,240 9,240 77
2019/04/08 9,300 9,300 9,300 9,300 42
2019/04/05 9,410 9,450 9,410 9,450 23
2019/04/04 9,410 9,410 9,410 9,410 1
2019/04/03 9,330 9,330 9,330 9,330 18
2019/04/02 9,300 9,300 9,300 9,300 10
2019/03/29 9,360 9,360 9,360 9,360 2
2019/03/27 9,320 9,320 9,300 9,300 2
2019/03/25 9,350 9,350 9,320 9,320 45
2019/03/22 9,350 9,350 9,350 9,350 4
2019/03/19 9,350 9,350 9,350 9,350 2
2019/03/18 9,380 9,380 9,300 9,300 31
2019/03/15 9,350 9,350 9,300 9,300 7
2019/03/14 9,350 9,360 9,350 9,360 3
2019/03/13 9,350 9,350 9,350 9,350 1
2019/03/12 9,380 9,380 9,350 9,350 15
2019/03/11 9,350 9,350 9,350 9,350 6
2019/03/08 9,370 9,370 9,290 9,290 76
2019/03/07 9,400 9,400 9,300 9,300 153
2019/03/06 9,420 9,420 9,410 9,410 37
2019/03/05 9,460 9,460 9,460 9,460 10
2019/03/04 9,450 9,450 9,450 9,450 19
2019/03/01 9,480 9,480 9,480 9,480 1
2019/02/28 9,500 9,500 9,500 9,500 6
2019/02/27 9,430 9,430 9,430 9,430 20
2019/02/25 9,500 9,510 9,440 9,510 19
2019/02/20 9,490 9,590 9,490 9,490 7
2019/02/18 9,570 9,570 9,570 9,570 1
2019/02/13 9,570 9,570 9,570 9,570 1
2019/02/12 9,550 9,550 9,500 9,500 7
2019/02/08 9,500 9,500 9,490 9,490 10
2019/02/07 9,490 9,490 9,490 9,490 4
2019/02/06 9,520 9,520 9,520 9,520 9
2019/02/05 9,630 9,630 9,550 9,550 7
2019/02/04 9,580 9,580 9,580 9,580 1
2019/02/01 9,600 9,600 9,600 9,600 1
2019/01/31 9,680 9,680 9,620 9,620 5
2019/01/30 9,630 9,630 9,630 9,630 3
2019/01/22 9,610 9,610 9,610 9,610 2
2019/01/18 9,650 9,650 9,650 9,650 2
2019/01/17 9,600 9,710 9,600 9,710 10
2019/01/16 9,590 9,590 9,590 9,590 12
2019/01/15 9,600 9,600 9,600 9,600 2
2019/01/11 9,580 9,600 9,580 9,600 3
2019/01/10 9,600 9,600 9,550 9,550 13
2019/01/09 9,560 9,560 9,560 9,560 1
2019/01/07 9,630 9,630 9,560 9,560 2
2019/01/04 9,600 9,650 9,550 9,550 32

このページの先頭へ