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
2026/07/31 9,100 9,100 9,100 9,100 163
2026/07/29 9,232 9,279 9,102 9,129 465
2026/07/28 9,184 9,190 9,184 9,184 123
2026/07/27 9,155 9,175 9,000 9,175 69
2026/07/24 9,092 9,092 9,092 9,092 128
2026/07/23 9,045 9,150 9,045 9,150 464
2026/07/22 8,937 9,045 8,830 9,045 625
2026/07/21 8,887 8,887 8,787 8,787 23
2026/07/17 8,852 8,899 8,800 8,800 307
2026/07/16 8,836 8,839 8,836 8,839 178
2026/07/15 8,820 8,829 8,820 8,829 166
2026/07/14 8,799 8,799 8,702 8,759 84
2026/07/13 8,811 8,811 8,750 8,750 32
2026/07/10 8,750 8,800 8,750 8,771 181
2026/07/09 8,836 8,836 8,700 8,725 23
2026/07/08 8,723 8,840 8,722 8,837 302
2026/07/07 8,710 8,725 8,710 8,725 149
2026/07/06 8,626 8,700 8,626 8,670 41
2026/07/03 8,728 8,728 8,624 8,625 44
2026/07/02 8,580 8,850 8,510 8,578 588
2026/07/01 8,630 8,644 8,630 8,643 173
2026/06/30 8,623 8,623 8,605 8,605 12
2026/06/29 8,621 8,644 8,600 8,623 67
2026/06/26 8,601 8,665 8,500 8,640 428
2026/06/25 8,837 8,837 8,643 8,643 276
2026/06/24 8,680 8,687 8,680 8,687 91
2026/06/23 8,670 8,680 8,670 8,680 96
2026/06/22 8,700 8,899 8,625 8,663 503
2026/06/19 8,702 8,751 8,702 8,721 115
2026/06/18 8,783 8,783 8,740 8,745 182
2026/06/17 8,784 8,785 8,783 8,784 235
2026/06/16 8,853 8,853 8,850 8,853 145
2026/06/15 8,920 8,920 8,900 8,900 328
2026/06/12 8,870 8,870 8,822 8,824 108
2026/06/11 8,720 8,808 8,720 8,720 14
2026/06/10 8,700 8,745 8,700 8,730 143
2026/06/09 8,810 8,889 8,800 8,807 22
2026/06/08 8,712 8,785 8,712 8,785 23
2026/06/05 8,745 8,800 8,702 8,785 369
2026/06/04 8,761 8,761 8,700 8,700 226
2026/06/03 8,762 8,762 8,750 8,762 155
2026/06/02 8,800 8,955 8,750 8,857 404
2026/06/01 8,935 8,935 8,870 8,885 40
2026/05/29 8,913 8,915 8,832 8,900 105
2026/05/28 8,895 8,895 8,825 8,851 612
2026/05/27 8,950 9,195 8,896 8,900 289
2026/05/26 8,927 9,227 8,926 8,930 501
2026/05/25 9,021 9,021 9,000 9,021 163
2026/05/22 9,147 9,147 9,100 9,100 18
2026/05/21 9,143 9,150 9,143 9,150 32
2026/05/20 9,089 9,150 9,089 9,119 205
2026/05/19 9,089 9,089 9,075 9,089 5
2026/05/18 9,089 9,090 9,070 9,070 39
2026/05/15 9,070 9,080 9,060 9,080 41
2026/05/14 9,023 9,070 8,995 9,070 912
2026/05/13 9,000 9,023 9,000 9,000 105
2026/05/12 9,000 9,000 9,000 9,000 360
2026/05/11 8,950 9,005 8,926 9,000 519
2026/05/08 9,002 9,009 8,999 8,999 347
2026/05/07 9,130 9,130 9,001 9,045 135
2026/05/01 9,054 9,054 9,040 9,041 37
2026/04/30 9,048 9,057 9,048 9,050 14
2026/04/28 9,012 9,012 9,002 9,012 138
2026/04/27 9,109 9,109 9,049 9,049 88
2026/04/24 9,124 9,124 9,050 9,050 118
2026/04/23 9,088 9,088 9,055 9,081 176
2026/04/22 9,165 9,165 9,163 9,163 27
2026/04/21 9,159 9,159 9,151 9,151 30
2026/04/20 9,214 9,214 9,150 9,150 144
2026/04/17 9,175 9,242 9,160 9,167 42
2026/04/16 9,192 9,319 9,177 9,177 299
2026/04/15 9,258 9,259 9,200 9,200 105
2026/04/14 9,280 9,280 9,220 9,220 455
2026/04/13 9,597 9,597 9,293 9,307 393
2026/04/10 9,512 9,512 9,299 9,447 140
2026/04/09 9,444 9,444 9,144 9,444 351
2026/04/08 9,669 9,669 9,514 9,527 500
2026/04/07 9,655 9,655 9,596 9,596 3
2026/04/06 9,697 9,697 9,547 9,655 70
2026/04/03 9,710 9,764 9,614 9,620 557
2026/03/27 9,502 9,550 9,502 9,550 157
2026/03/26 9,489 9,499 9,489 9,499 98
2026/03/25 9,425 9,450 9,402 9,440 80
2026/03/24 9,425 9,425 9,383 9,385 316
2026/03/23 9,425 9,425 9,375 9,395 49
2026/03/19 9,380 9,425 9,380 9,425 319
2026/03/18 9,376 9,376 9,375 9,376 57
2026/03/17 9,376 9,376 9,265 9,375 28
2026/03/16 9,368 9,373 9,278 9,370 18
2026/03/13 9,221 9,348 9,221 9,348 354
2026/03/12 9,331 9,331 9,330 9,330 10
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

このページの先頭へ