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
2023/12/29 9,334 9,334 9,316 9,334 120
2023/12/28 9,344 9,345 9,313 9,313 130
2023/12/27 9,339 9,340 9,308 9,340 142
2023/12/26 9,327 9,327 9,305 9,305 218
2023/12/25 9,341 9,373 9,312 9,369 308
2023/12/22 9,337 9,338 9,287 9,300 104
2023/12/21 9,340 9,340 9,287 9,300 73
2023/12/20 9,311 9,414 9,298 9,318 246
2023/12/19 9,316 9,316 9,300 9,311 53
2023/12/18 9,284 9,399 9,281 9,370 395
2023/12/15 9,313 9,600 9,292 9,324 576
2023/12/14 9,400 9,660 9,316 9,575 363
2023/12/13 9,416 9,665 9,416 9,654 97
2023/12/12 9,684 9,684 9,566 9,566 48
2023/12/11 9,674 9,675 9,566 9,566 123
2023/12/08 9,505 9,600 9,435 9,599 57
2023/12/07 9,600 9,600 9,595 9,600 67
2023/12/06 9,500 9,550 9,500 9,504 68
2023/12/05 9,500 9,500 9,500 9,500 14
2023/12/04 9,450 9,500 9,400 9,500 230
2023/12/01 9,537 9,720 9,400 9,600 392
2023/11/30 9,576 9,576 9,425 9,500 60
2023/11/29 9,496 9,576 9,332 9,576 220
2023/11/28 9,430 9,500 9,401 9,406 112
2023/11/27 9,500 9,500 9,199 9,399 582
2023/11/24 9,422 9,480 9,420 9,470 60
2023/11/22 9,425 9,480 9,424 9,480 299
2023/11/21 9,326 9,422 9,324 9,422 16
2023/11/20 9,405 9,410 9,353 9,410 87
2023/11/17 9,309 9,400 9,309 9,400 121
2023/11/16 9,399 9,400 9,288 9,397 72
2023/11/15 9,410 9,410 9,302 9,303 138
2023/11/14 9,358 9,390 9,348 9,348 71
2023/11/13 9,408 9,408 9,322 9,339 36
2023/11/10 9,269 9,399 9,269 9,330 87
2023/11/09 9,221 9,428 9,218 9,419 59
2023/11/08 9,265 9,265 9,218 9,226 53
2023/11/07 9,389 9,389 9,225 9,232 101
2023/11/06 9,432 9,444 9,210 9,239 404
2023/11/02 9,448 9,448 9,440 9,445 196
2023/11/01 9,437 9,437 9,280 9,405 39
2023/10/31 9,327 9,327 9,281 9,301 122
2023/10/30 9,438 9,438 9,350 9,350 24
2023/10/27 9,400 9,400 9,277 9,320 30
2023/10/26 9,266 9,442 9,266 9,333 63
2023/10/25 9,300 9,308 9,300 9,300 47
2023/10/24 9,285 9,296 9,275 9,275 79
2023/10/23 9,443 9,443 9,266 9,440 301
2023/10/20 9,207 9,297 9,207 9,296 264
2023/10/19 9,266 9,400 9,264 9,290 618
2023/10/18 9,394 9,394 9,394 9,394 8
2023/10/17 9,486 9,487 9,287 9,400 101
2023/10/16 9,363 9,486 9,363 9,486 111
2023/10/13 9,544 9,544 9,423 9,513 44
2023/10/12 9,543 9,543 9,495 9,515 24
2023/10/11 9,659 9,659 9,460 9,543 169
2023/10/10 9,510 9,519 9,400 9,499 47
2023/10/06 9,200 9,399 9,200 9,395 136
2023/10/05 9,491 9,500 9,296 9,500 240
2023/10/04 9,492 9,492 9,300 9,459 117
2023/10/03 9,388 9,487 9,300 9,486 414
2023/10/02 9,461 9,485 9,410 9,485 735
2023/09/29 9,461 9,461 9,332 9,366 126
2023/09/28 9,460 9,461 9,321 9,461 72
2023/09/27 9,400 9,400 9,320 9,380 135
2023/09/26 9,301 9,335 9,301 9,335 144
2023/09/25 9,283 9,310 9,283 9,301 888
2023/09/22 9,213 9,343 9,134 9,196 3,748
2023/09/21 9,403 9,440 9,403 9,440 32
2023/09/20 9,391 9,404 9,391 9,403 57
2023/09/19 9,453 9,453 9,213 9,392 430
2023/09/15 9,208 9,323 9,208 9,303 99
2023/09/14 9,299 9,299 9,245 9,287 55
2023/09/13 9,219 9,234 9,219 9,231 63
2023/09/12 9,292 9,292 9,200 9,219 62
2023/09/11 9,283 9,283 9,201 9,201 77
2023/09/08 9,271 9,285 9,190 9,230 96
2023/09/07 9,104 9,238 9,104 9,200 193
2023/09/06 9,299 9,299 9,166 9,196 134
2023/09/05 9,149 9,205 9,123 9,157 78
2023/09/04 9,115 9,202 9,114 9,201 150
2023/09/01 9,298 9,298 9,132 9,133 88
2023/08/31 9,300 9,300 9,127 9,254 166
2023/08/30 9,150 9,380 9,109 9,380 206
2023/08/29 9,290 9,300 9,110 9,249 40
2023/08/28 9,077 9,290 9,077 9,120 196
2023/08/25 9,100 9,139 9,100 9,111 96
2023/08/24 9,151 9,151 9,098 9,136 62
2023/08/23 9,151 9,151 9,102 9,151 57
2023/08/22 9,195 9,195 9,136 9,151 79
2023/08/21 9,189 9,189 9,141 9,141 36
2023/08/18 9,124 9,124 9,104 9,113 78
2023/08/17 9,138 9,138 9,092 9,103 93
2023/08/16 9,100 9,128 9,100 9,128 53
2023/08/15 9,190 9,195 9,135 9,140 7
2023/08/14 9,188 9,190 9,141 9,190 51
2023/08/10 9,195 9,195 9,141 9,141 33
2023/08/09 9,080 9,195 9,065 9,195 178
2023/08/08 9,065 9,065 9,061 9,065 53
2023/08/07 9,060 9,094 9,000 9,065 58
2023/08/04 9,040 9,045 9,040 9,045 10
2023/08/03 9,040 9,040 9,040 9,040 9
2023/08/02 9,000 9,040 9,000 9,040 29
2023/08/01 9,035 9,040 9,034 9,040 6
2023/07/31 9,169 9,169 9,001 9,033 270
2023/07/28 8,954 9,100 8,954 9,014 49
2023/07/27 9,099 9,099 9,026 9,098 6
2023/07/26 9,098 9,098 9,035 9,038 66
2023/07/25 9,099 9,099 9,059 9,059 7
2023/07/24 9,047 9,203 9,037 9,059 201
2023/07/21 8,979 9,290 8,979 9,044 466
2023/07/20 8,970 8,981 8,970 8,970 38
2023/07/19 8,964 8,965 8,883 8,965 195
2023/07/18 8,889 8,942 8,889 8,942 36
2023/07/14 8,972 8,972 8,888 8,908 96
2023/07/13 8,999 8,999 8,967 8,999 111
2023/07/12 9,003 9,003 8,995 8,995 22
2023/07/11 8,999 9,011 8,999 9,011 14
2023/07/10 9,055 9,055 8,967 9,030 136
2023/07/07 8,928 9,041 8,928 9,041 45
2023/07/06 9,000 9,019 9,000 9,019 12
2023/07/05 9,020 9,034 8,934 9,034 31
2023/07/04 9,012 9,012 9,010 9,010 5
2023/07/03 9,010 9,010 8,957 9,009 83
2023/06/30 9,000 9,000 8,927 8,960 56
2023/06/29 8,999 9,000 8,927 8,999 9
2023/06/28 8,999 9,000 8,918 8,999 70
2023/06/27 8,954 8,999 8,954 8,999 59
2023/06/26 8,978 8,978 8,954 8,954 36
2023/06/23 8,959 8,959 8,930 8,948 111
2023/06/22 8,852 8,963 8,852 8,959 835
2023/06/21 8,851 8,929 8,851 8,892 46
2023/06/20 8,919 8,919 8,847 8,874 90
2023/06/19 8,932 8,935 8,842 8,876 163
2023/06/16 8,870 8,887 8,852 8,887 43
2023/06/15 8,868 8,868 8,840 8,867 102
2023/06/14 8,750 8,842 8,750 8,842 61
2023/06/13 8,767 8,832 8,697 8,770 157
2023/06/12 8,800 8,800 8,765 8,800 291
2023/06/09 8,741 8,811 8,741 8,810 128
2023/06/08 8,704 8,798 8,704 8,796 56
2023/06/07 8,730 8,764 8,698 8,735 210
2023/06/06 8,761 8,761 8,739 8,760 50
2023/06/05 8,753 8,753 8,695 8,739 135
2023/06/02 8,757 8,757 8,686 8,731 156
2023/06/01 8,770 8,770 8,770 8,770 21
2023/05/31 8,798 8,798 8,798 8,798 41
2023/05/30 8,822 8,822 8,821 8,821 32
2023/05/29 8,785 8,785 8,722 8,785 60
2023/05/26 8,796 8,797 8,700 8,755 68
2023/05/25 8,712 8,801 8,712 8,800 46
2023/05/24 8,870 8,870 8,775 8,809 617
2023/05/23 8,720 8,796 8,719 8,770 116
2023/05/22 8,730 8,730 8,670 8,720 208
2023/05/19 8,768 8,768 8,704 8,764 105
2023/05/18 8,760 8,763 8,704 8,763 76
2023/05/17 8,759 8,762 8,702 8,762 39
2023/05/16 8,780 8,780 8,700 8,700 144
2023/05/15 8,768 8,768 8,718 8,731 29
2023/05/12 8,728 8,728 8,711 8,711 62
2023/05/11 8,762 8,762 8,701 8,728 133
2023/05/10 8,730 8,764 8,730 8,761 37
2023/05/09 8,725 8,730 8,715 8,730 130
2023/05/08 8,720 8,720 8,710 8,720 75
2023/05/02 8,749 8,749 8,710 8,720 46
2023/05/01 8,698 8,799 8,698 8,710 254
2023/04/28 8,795 8,795 8,735 8,735 53
2023/04/27 8,796 8,796 8,730 8,735 13
2023/04/26 8,710 8,763 8,710 8,740 58
2023/04/25 8,745 8,790 8,570 8,789 587
2023/04/24 8,772 8,774 8,772 8,774 18
2023/04/21 8,790 8,790 8,770 8,773 27
2023/04/20 8,791 8,791 8,750 8,790 38
2023/04/19 8,798 8,798 8,775 8,775 49
2023/04/18 8,764 8,764 8,763 8,764 127
2023/04/17 8,771 8,771 8,770 8,771 142
2023/04/14 8,750 8,750 8,700 8,700 6
2023/04/13 8,700 8,761 8,696 8,698 101
2023/04/12 8,686 8,725 8,686 8,720 275
2023/04/11 8,663 8,698 8,663 8,689 27
2023/04/10 8,677 8,677 8,675 8,677 140
2023/04/07 8,679 8,681 8,660 8,680 267
2023/04/06 8,800 8,800 8,795 8,800 301
2023/04/05 8,780 8,794 8,780 8,794 46
2023/04/04 8,800 8,800 8,760 8,784 251
2023/04/03 8,807 8,807 8,807 8,807 130
2023/03/31 8,785 8,829 8,785 8,824 73
2023/03/30 8,822 8,822 8,782 8,785 19
2023/03/29 8,751 8,812 8,751 8,793 19
2023/03/28 8,787 8,787 8,753 8,778 45
2023/03/27 8,920 8,920 8,751 8,752 143
2023/03/24 8,816 8,816 8,801 8,815 15
2023/03/23 8,800 8,815 8,800 8,815 8
2023/03/22 8,808 8,947 8,804 8,804 43
2023/03/20 8,803 8,899 8,801 8,801 83
2023/03/17 8,870 8,950 8,867 8,870 57
2023/03/16 8,894 9,005 8,867 8,935 39
2023/03/15 9,010 9,010 8,946 8,946 26
2023/03/14 8,898 9,100 8,820 8,950 230
2023/03/13 8,896 8,897 8,800 8,891 33
2023/03/10 8,866 8,900 8,792 8,835 270
2023/03/09 8,885 8,895 8,860 8,866 54
2023/03/08 8,895 8,895 8,827 8,828 30
2023/03/07 8,885 8,895 8,878 8,895 68
2023/03/06 8,898 8,900 8,814 8,814 88
2023/03/03 8,869 8,877 8,787 8,810 540
2023/03/02 8,829 8,830 8,814 8,815 15
2023/03/01 8,785 8,805 8,785 8,805 16
2023/02/28 8,835 8,840 8,785 8,785 203
2023/02/27 8,842 8,860 8,805 8,833 244
2023/02/24 8,840 8,840 8,810 8,810 146
2023/02/22 8,828 8,829 8,751 8,829 101
2023/02/21 8,797 8,810 8,795 8,810 76
2023/02/20 8,713 8,797 8,713 8,790 90
2023/02/17 8,749 8,750 8,725 8,750 211
2023/02/16 8,743 8,749 8,678 8,720 69
2023/02/15 8,750 8,797 8,680 8,714 52
2023/02/14 8,743 8,770 8,655 8,678 92
2023/02/13 8,692 8,785 8,420 8,736 615
2023/02/10 8,749 8,749 8,720 8,749 13
2023/02/09 8,703 8,779 8,702 8,703 86
2023/02/08 8,750 8,799 8,722 8,780 69
2023/02/07 8,730 8,748 8,675 8,746 39
2023/02/06 8,700 8,700 8,651 8,659 213
2023/02/03 8,701 8,990 8,321 8,662 1,375
2023/02/02 8,752 8,760 8,752 8,758 58
2023/02/01 8,775 8,931 8,751 8,754 268
2023/01/31 8,799 8,799 8,750 8,751 109
2023/01/30 8,757 8,799 8,757 8,780 52
2023/01/27 8,800 8,800 8,780 8,799 18
2023/01/26 8,787 8,800 8,783 8,790 31
2023/01/25 8,780 8,847 8,775 8,775 58
2023/01/24 8,771 8,822 8,771 8,780 75
2023/01/23 8,794 8,851 8,778 8,778 24
2023/01/20 8,850 8,850 8,772 8,772 27
2023/01/19 8,800 8,805 8,800 8,800 32
2023/01/18 8,774 8,900 8,755 8,775 83
2023/01/17 8,780 8,800 8,750 8,750 81
2023/01/16 8,769 8,820 8,758 8,780 93
2023/01/13 8,783 8,824 8,783 8,784 147
2023/01/12 8,804 8,806 8,804 8,806 236
2023/01/11 8,814 8,872 8,814 8,814 47
2023/01/10 8,925 8,925 8,800 8,820 189
2023/01/06 8,880 8,943 8,880 8,925 66
2023/01/05 8,978 9,107 8,703 8,914 523
2023/01/04 8,821 9,099 8,821 8,950 308

このページの先頭へ