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
2021/12/30 8,289 8,335 8,280 8,335 262
2021/12/29 8,205 8,280 8,205 8,280 255
2021/12/28 8,298 8,298 8,215 8,280 198
2021/12/27 8,293 8,293 8,218 8,221 44
2021/12/24 8,144 8,263 8,100 8,143 113
2021/12/23 8,260 8,260 8,255 8,255 22
2021/12/22 8,229 8,250 8,157 8,157 32
2021/12/21 8,236 8,250 8,100 8,238 333
2021/12/20 8,230 8,235 8,112 8,235 26
2021/12/17 8,200 8,200 8,104 8,199 15
2021/12/16 8,124 8,199 8,100 8,199 64
2021/12/15 8,107 8,160 8,107 8,160 13
2021/12/14 8,199 8,199 8,120 8,169 16
2021/12/13 8,122 8,194 8,121 8,125 30
2021/12/10 8,110 8,194 8,110 8,194 34
2021/12/09 8,185 8,190 8,107 8,150 32
2021/12/08 8,104 8,194 8,099 8,194 93
2021/12/07 8,102 8,139 8,102 8,139 25
2021/12/06 8,140 8,140 8,102 8,140 15
2021/12/03 8,139 8,139 8,139 8,139 7
2021/12/02 8,100 8,140 8,100 8,107 23
2021/12/01 8,101 8,140 8,089 8,140 26
2021/11/30 8,090 8,139 8,090 8,139 89
2021/11/29 8,120 8,120 8,030 8,089 48
2021/11/26 8,140 8,150 8,070 8,120 41
2021/11/25 8,100 8,140 8,100 8,140 9
2021/11/24 8,110 8,150 8,100 8,130 42
2021/11/22 8,130 8,140 8,070 8,120 123
2021/11/19 8,140 8,140 8,090 8,130 62
2021/11/18 8,170 8,170 8,140 8,140 19
2021/11/17 8,080 8,170 8,080 8,170 61
2021/11/16 8,120 8,160 8,120 8,120 33
2021/11/15 8,110 8,160 8,100 8,160 39
2021/11/12 8,090 8,150 8,080 8,120 94
2021/11/11 8,120 8,180 8,100 8,100 60
2021/11/10 8,140 8,150 8,100 8,110 380
2021/11/09 8,140 8,200 8,140 8,160 89
2021/11/08 8,160 8,190 8,130 8,160 55
2021/11/05 8,190 8,190 8,130 8,160 23
2021/11/04 8,180 8,210 8,100 8,100 89
2021/11/02 8,170 8,170 8,130 8,130 55
2021/11/01 8,100 8,150 8,070 8,140 123
2021/10/29 8,170 8,170 8,140 8,140 11
2021/10/28 8,170 8,180 8,100 8,160 122
2021/10/27 8,180 8,190 8,150 8,160 35
2021/10/26 8,200 8,200 8,150 8,150 4
2021/10/25 8,190 8,200 8,110 8,200 49
2021/10/22 8,080 8,150 8,080 8,150 37
2021/10/21 8,050 8,200 8,050 8,200 302
2021/10/20 8,200 8,230 7,940 8,090 165
2021/10/19 8,180 8,190 8,180 8,190 290
2021/10/18 8,100 8,160 8,100 8,140 98
2021/10/15 8,180 8,240 8,150 8,190 199
2021/10/14 8,210 8,240 8,160 8,190 68
2021/10/13 8,230 8,230 8,100 8,210 99
2021/10/12 8,230 8,230 8,190 8,210 14
2021/10/11 8,270 8,270 7,930 8,230 340
2021/10/08 8,220 8,230 8,210 8,210 112
2021/10/07 8,190 8,250 8,190 8,250 10
2021/10/06 8,270 8,280 8,160 8,180 151
2021/10/05 8,120 8,200 8,120 8,150 180
2021/10/04 8,300 8,300 8,120 8,230 178
2021/10/01 8,300 8,300 8,230 8,280 229
2021/09/30 8,170 8,280 8,170 8,250 245
2021/09/29 8,230 8,230 8,130 8,170 51
2021/09/28 8,160 8,180 8,140 8,180 14
2021/09/27 8,120 8,300 8,090 8,150 319
2021/09/24 8,110 8,140 8,090 8,090 304
2021/09/22 8,130 8,130 8,130 8,130 34
2021/09/21 8,150 8,160 8,080 8,110 278
2021/09/17 8,160 8,160 8,130 8,130 69
2021/09/16 8,160 8,160 8,140 8,160 54
2021/09/15 8,170 8,180 8,130 8,160 89
2021/09/14 8,160 8,180 8,140 8,140 61
2021/09/13 8,150 8,150 8,140 8,150 28
2021/09/10 8,140 8,160 8,130 8,140 74
2021/09/09 8,130 8,150 8,120 8,130 49
2021/09/08 8,110 8,150 8,110 8,140 58
2021/09/07 8,100 8,150 8,100 8,150 256
2021/09/06 8,210 8,210 8,160 8,170 41
2021/09/03 8,150 8,170 8,150 8,150 65
2021/09/02 8,190 8,190 8,150 8,150 154
2021/09/01 8,250 8,250 8,120 8,130 220
2021/08/31 8,120 8,180 8,120 8,160 40
2021/08/30 8,140 8,170 8,110 8,150 179
2021/08/27 8,110 8,160 8,110 8,140 68
2021/08/26 8,160 8,180 8,140 8,150 104
2021/08/25 8,170 8,190 8,160 8,180 48
2021/08/24 8,150 8,200 8,150 8,190 132
2021/08/23 8,200 8,300 8,200 8,220 80
2021/08/20 8,200 8,200 8,150 8,150 27
2021/08/19 8,200 8,290 8,120 8,120 128
2021/08/18 8,160 8,220 8,160 8,170 56
2021/08/17 8,250 8,290 8,160 8,160 94
2021/08/16 8,260 8,270 8,190 8,250 285
2021/08/13 8,220 8,220 8,210 8,210 21
2021/08/12 8,250 8,250 8,120 8,190 291
2021/08/11 8,190 8,310 8,160 8,190 485
2021/08/10 8,220 8,220 8,200 8,200 22
2021/08/06 8,130 8,240 8,120 8,120 69
2021/08/05 8,150 8,260 8,140 8,150 47
2021/08/04 8,180 8,260 8,130 8,180 28
2021/08/03 8,250 8,250 8,120 8,120 102
2021/08/02 8,210 8,240 8,190 8,210 141
2021/07/30 8,270 8,270 8,200 8,260 40
2021/07/29 8,260 8,260 8,200 8,240 60
2021/07/28 8,250 8,260 8,140 8,230 12
2021/07/27 8,260 8,260 8,150 8,250 77
2021/07/26 8,140 8,160 8,130 8,160 141
2021/07/21 8,190 8,220 8,160 8,160 25
2021/07/20 8,190 8,220 8,190 8,190 33
2021/07/19 8,200 8,220 8,100 8,200 149
2021/07/16 8,190 8,220 8,160 8,220 62
2021/07/15 8,150 8,210 8,150 8,150 80
2021/07/14 8,210 8,230 8,170 8,170 173
2021/03/22 8,200 8,210 8,130 8,140 132
2021/03/19 8,170 8,170 8,050 8,050 180
2021/03/18 8,100 8,200 8,100 8,170 83
2021/03/17 8,190 8,230 8,100 8,100 166
2021/03/16 8,500 8,500 8,110 8,110 529
2021/03/15 8,160 8,720 8,110 8,250 602
2021/03/12 8,290 8,290 8,160 8,160 53
2021/03/11 8,250 8,290 8,100 8,170 170
2021/03/10 8,150 8,150 8,000 8,000 70
2021/03/09 7,930 8,180 7,930 8,180 2,808
2021/03/08 7,940 7,940 7,920 7,940 208
2021/03/05 7,920 7,920 7,850 7,920 83
2021/03/04 7,910 7,910 7,900 7,900 18
2021/03/03 7,930 7,930 7,870 7,870 8
2021/03/02 7,900 7,900 7,890 7,890 66
2021/03/01 7,930 7,930 7,870 7,900 29
2021/02/26 7,940 7,940 7,830 7,900 41
2021/02/25 7,940 7,940 7,610 7,940 716
2021/02/24 7,940 7,940 7,860 7,860 169
2021/02/22 7,940 7,940 7,880 7,880 235
2021/02/19 7,950 7,950 7,880 7,940 66
2021/02/18 7,920 7,940 7,860 7,870 98
2021/02/17 7,920 7,930 7,870 7,880 52
2021/02/16 7,920 7,940 7,850 7,920 29
2021/02/15 7,950 7,950 7,850 7,860 103
2021/02/12 7,940 7,950 7,940 7,950 64
2021/02/10 7,910 7,940 7,910 7,910 35
2021/02/09 7,950 7,950 7,920 7,920 239
2021/02/08 7,900 8,170 7,900 7,900 3,402
2021/02/05 7,900 8,500 7,870 8,000 672
2021/02/04 7,900 7,900 7,900 7,900 1
2021/02/03 7,840 7,980 7,830 7,840 56
2021/02/02 7,960 7,960 7,820 7,890 24
2021/02/01 7,980 7,980 7,980 7,980 3
2021/01/29 7,950 7,960 7,950 7,960 90
2021/01/28 7,940 7,940 7,940 7,940 20
2021/01/27 7,930 7,930 7,930 7,930 1
2021/01/26 7,930 7,930 7,880 7,880 3
2021/01/25 7,940 7,940 7,830 7,830 27
2021/01/22 7,890 7,950 7,790 7,910 15
2021/01/21 7,770 7,770 7,770 7,770 11
2021/01/20 7,950 7,950 7,780 7,780 16
2021/01/19 7,940 7,940 7,920 7,920 26
2021/01/18 7,980 7,980 7,780 7,820 46
2021/01/15 7,920 7,920 7,810 7,920 10
2021/01/14 7,920 7,920 7,780 7,920 36
2021/01/13 7,790 7,930 7,790 7,820 32
2021/01/12 7,930 7,930 7,800 7,930 37
2021/01/08 7,870 7,920 7,870 7,900 34
2021/01/07 7,800 7,890 7,770 7,870 31
2021/01/06 7,930 7,930 7,760 7,760 5
2021/01/05 7,800 7,870 7,740 7,790 223
2021/01/04 7,990 7,990 7,780 7,800 125

このページの先頭へ