MAXIS 高配当日本株アクティブ(2085)の株価時系列情報
MAXIS 高配当日本株アクティブ(2085)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 560 | 562 | 558 | 559 | 45,060 |
| 2024/12/27 | 554 | 557 | 535 | 554 | 63,570 |
| 2024/12/26 | 544 | 551 | 544 | 549 | 63,190 |
| 2024/12/25 | 544 | 544 | 540 | 544 | 21,410 |
| 2024/12/24 | 538 | 543 | 538 | 541 | 63,630 |
| 2024/12/23 | 535 | 535 | 531 | 535 | 35,670 |
| 2024/12/20 | 539 | 540 | 534 | 535 | 34,650 |
| 2024/12/19 | 533 | 539 | 530 | 534 | 18,470 |
| 2024/12/18 | 535 | 540 | 534 | 534 | 22,370 |
| 2024/12/17 | 540 | 540 | 535 | 536 | 121,770 |
| 2024/12/16 | 543 | 545 | 540 | 545 | 33,630 |
| 2024/12/13 | 546 | 546 | 541 | 543 | 18,800 |
| 2024/12/12 | 546 | 546 | 543 | 545 | 75,560 |
| 2024/12/11 | 545 | 545 | 541 | 543 | 9,380 |
| 2024/12/10 | 545 | 546 | 543 | 545 | 27,210 |
| 2024/12/09 | 537 | 542 | 537 | 540 | 25,340 |
| 2024/12/06 | 538 | 539 | 536 | 538 | 12,850 |
| 2024/12/05 | 545 | 545 | 537 | 537 | 24,640 |
| 2024/12/04 | 545 | 545 | 538 | 539 | 32,650 |
| 2024/12/03 | 540 | 546 | 540 | 544 | 18,110 |
| 2024/12/02 | 538 | 540 | 536 | 538 | 22,330 |
| 2024/11/29 | 539 | 539 | 533 | 536 | 11,700 |
| 2024/11/28 | 533 | 538 | 532 | 536 | 16,160 |
| 2024/11/27 | 546 | 546 | 532 | 532 | 130,370 |
| 2024/11/26 | 548 | 548 | 540 | 546 | 67,380 |
| 2024/11/25 | 546 | 551 | 546 | 548 | 38,260 |
| 2024/11/22 | 548 | 548 | 545 | 546 | 14,010 |
| 2024/11/21 | 548 | 548 | 544 | 544 | 8,790 |
| 2024/11/20 | 551 | 552 | 545 | 546 | 38,280 |
| 2024/11/19 | 550 | 553 | 546 | 546 | 12,890 |
| 2024/11/18 | 543 | 550 | 543 | 549 | 58,510 |
| 2024/11/15 | 542 | 548 | 542 | 546 | 23,570 |
| 2024/11/14 | 547 | 550 | 542 | 542 | 26,730 |
| 2024/11/13 | 548 | 549 | 542 | 544 | 16,110 |
| 2024/11/12 | 544 | 549 | 544 | 547 | 33,000 |
| 2024/11/11 | 544 | 545 | 540 | 542 | 34,770 |
| 2024/11/08 | 549 | 554 | 545 | 547 | 49,030 |
| 2024/11/07 | 553 | 559 | 552 | 556 | 28,570 |
| 2024/11/06 | 550 | 557 | 548 | 549 | 60,580 |
| 2024/11/05 | 546 | 550 | 545 | 549 | 10,780 |
| 2024/11/01 | 547 | 547 | 544 | 546 | 22,880 |
| 2024/10/31 | 551 | 552 | 547 | 552 | 7,490 |
| 2024/10/30 | 551 | 552 | 547 | 549 | 18,090 |
| 2024/10/29 | 544 | 548 | 544 | 547 | 60,940 |
| 2024/10/28 | 535 | 544 | 533 | 542 | 15,450 |
| 2024/10/25 | 538 | 543 | 533 | 535 | 37,540 |
| 2024/10/24 | 541 | 545 | 535 | 540 | 32,390 |
| 2024/10/23 | 545 | 548 | 543 | 544 | 35,900 |
| 2024/10/22 | 545 | 548 | 540 | 544 | 61,700 |
| 2024/10/21 | 547 | 550 | 545 | 547 | 37,970 |
| 2024/10/18 | 555 | 555 | 547 | 547 | 9,960 |
| 2024/10/17 | 544 | 551 | 544 | 547 | 33,790 |
| 2024/10/16 | 545 | 550 | 543 | 546 | 23,650 |
| 2024/10/15 | 554 | 554 | 548 | 550 | 18,310 |
| 2024/10/11 | 554 | 555 | 550 | 550 | 13,920 |
| 2024/10/10 | 551 | 554 | 551 | 551 | 25,550 |
| 2024/10/09 | 556 | 556 | 548 | 549 | 41,460 |
| 2024/10/08 | 570 | 570 | 561 | 562 | 105,340 |
| 2024/10/07 | 572 | 576 | 572 | 573 | 89,400 |
| 2024/10/04 | 568 | 569 | 564 | 566 | 104,820 |
| 2024/10/03 | 572 | 574 | 569 | 569 | 34,790 |
| 2024/10/02 | 563 | 568 | 562 | 562 | 25,160 |
| 2024/10/01 | 568 | 568 | 561 | 564 | 33,210 |
| 2024/09/30 | 560 | 570 | 555 | 558 | 59,910 |
| 2024/09/27 | 563 | 574 | 563 | 574 | 63,800 |
| 2024/09/26 | 556 | 561 | 554 | 561 | 68,980 |
| 2024/09/25 | 554 | 556 | 551 | 555 | 17,150 |
| 2024/09/24 | 552 | 556 | 551 | 552 | 15,820 |
| 2024/09/20 | 553 | 554 | 549 | 549 | 48,030 |
| 2024/09/19 | 543 | 549 | 543 | 547 | 92,900 |
| 2024/09/18 | 533 | 535 | 531 | 534 | 8,300 |
| 2024/09/17 | 531 | 533 | 523 | 529 | 304,560 |
| 2024/09/13 | 540 | 540 | 529 | 531 | 21,810 |
| 2024/09/12 | 535 | 536 | 530 | 534 | 19,160 |
| 2024/09/11 | 533 | 533 | 521 | 525 | 107,870 |
| 2024/09/10 | 542 | 543 | 537 | 537 | 31,560 |
| 2024/09/09 | 531 | 541 | 530 | 540 | 74,320 |
| 2024/09/06 | 550 | 550 | 543 | 546 | 25,970 |
| 2024/09/05 | 548 | 558 | 545 | 551 | 40,930 |
| 2024/09/04 | 555 | 559 | 551 | 553 | 97,940 |
| 2024/09/03 | 570 | 572 | 568 | 569 | 29,660 |
| 2024/09/02 | 571 | 572 | 566 | 568 | 110,450 |
| 2024/08/30 | 563 | 567 | 563 | 567 | 61,640 |
| 2024/08/29 | 560 | 562 | 560 | 562 | 41,580 |
| 2024/08/28 | 557 | 561 | 557 | 561 | 34,050 |
| 2024/08/27 | 556 | 562 | 556 | 562 | 17,750 |
| 2024/08/26 | 558 | 558 | 554 | 556 | 17,070 |
| 2024/08/23 | 557 | 560 | 557 | 560 | 25,220 |
| 2024/08/22 | 554 | 556 | 553 | 555 | 136,620 |
| 2024/08/21 | 552 | 554 | 551 | 553 | 7,820 |
| 2024/08/20 | 558 | 558 | 553 | 556 | 85,820 |
| 2024/08/19 | 556 | 557 | 550 | 550 | 21,370 |
| 2024/08/16 | 555 | 556 | 545 | 555 | 61,380 |
| 2024/08/15 | 545 | 548 | 543 | 545 | 30,850 |
| 2024/08/14 | 536 | 543 | 536 | 541 | 47,110 |
| 2024/08/13 | 526 | 535 | 526 | 535 | 70,090 |
| 2024/08/09 | 530 | 533 | 520 | 528 | 70,330 |
| 2024/08/08 | 524 | 531 | 524 | 525 | 82,130 |
| 2024/08/07 | 509 | 535 | 507 | 525 | 166,530 |
| 2024/08/06 | 526 | 528 | 504 | 511 | 256,500 |
| 2024/08/05 | 508 | 523 | 465 | 490 | 689,650 |
| 2024/08/02 | 546 | 546 | 535 | 537 | 391,190 |
| 2024/08/01 | 567 | 567 | 551 | 556 | 152,920 |
| 2024/07/31 | 562 | 575 | 562 | 575 | 62,580 |
| 2024/07/30 | 567 | 569 | 566 | 569 | 17,560 |
| 2024/07/29 | 565 | 570 | 564 | 569 | 52,380 |
| 2024/07/26 | 562 | 563 | 557 | 559 | 126,140 |
| 2024/07/25 | 565 | 566 | 560 | 562 | 204,230 |
| 2024/07/24 | 579 | 579 | 569 | 570 | 49,020 |
| 2024/07/23 | 582 | 583 | 579 | 581 | 74,310 |
| 2024/07/22 | 585 | 585 | 580 | 581 | 117,030 |
| 2024/07/19 | 587 | 587 | 580 | 584 | 43,550 |
| 2024/07/18 | 589 | 592 | 587 | 589 | 14,250 |
| 2024/07/17 | 588 | 592 | 588 | 592 | 29,340 |
| 2024/07/16 | 587 | 588 | 584 | 586 | 27,630 |
| 2024/07/12 | 581 | 587 | 581 | 585 | 71,540 |
| 2024/07/11 | 585 | 587 | 585 | 586 | 83,240 |
| 2024/07/10 | 578 | 582 | 578 | 582 | 77,520 |
| 2024/07/09 | 578 | 581 | 576 | 580 | 52,730 |
| 2024/07/08 | 583 | 584 | 579 | 579 | 32,480 |
| 2024/07/05 | 588 | 588 | 583 | 584 | 49,610 |
| 2024/07/04 | 585 | 589 | 585 | 589 | 394,960 |
| 2024/07/03 | 579 | 584 | 579 | 583 | 117,390 |
| 2024/07/02 | 578 | 580 | 576 | 579 | 53,340 |
| 2024/07/01 | 574 | 577 | 574 | 577 | 87,350 |
| 2024/06/28 | 569 | 573 | 569 | 571 | 53,650 |
| 2024/06/27 | 568 | 569 | 565 | 569 | 14,470 |
| 2024/06/26 | 568 | 568 | 565 | 567 | 32,240 |
| 2024/06/25 | 562 | 568 | 562 | 568 | 67,000 |
| 2024/06/24 | 558 | 560 | 557 | 559 | 26,300 |
| 2024/06/21 | 556 | 560 | 556 | 558 | 59,670 |
| 2024/06/20 | 555 | 555 | 552 | 555 | 32,310 |
| 2024/06/19 | 554 | 556 | 554 | 555 | 22,410 |
| 2024/06/18 | 558 | 558 | 551 | 552 | 26,490 |
| 2024/06/17 | 559 | 559 | 550 | 551 | 63,330 |
| 2024/06/14 | 554 | 560 | 552 | 558 | 38,970 |
| 2024/06/13 | 563 | 563 | 554 | 554 | 134,110 |
| 2024/06/12 | 565 | 566 | 563 | 563 | 15,760 |
| 2024/06/11 | 573 | 573 | 564 | 565 | 59,630 |
| 2024/06/10 | 562 | 566 | 562 | 566 | 45,910 |
| 2024/06/07 | 560 | 561 | 559 | 560 | 31,050 |
| 2024/06/06 | 563 | 563 | 559 | 560 | 47,340 |
| 2024/06/05 | 565 | 565 | 559 | 560 | 40,140 |
| 2024/06/04 | 569 | 569 | 564 | 568 | 26,830 |
| 2024/06/03 | 569 | 571 | 568 | 569 | 104,220 |
| 2024/05/31 | 557 | 565 | 557 | 565 | 34,950 |
| 2024/05/30 | 555 | 556 | 551 | 556 | 145,470 |
| 2024/05/29 | 561 | 563 | 557 | 557 | 32,590 |
| 2024/05/28 | 562 | 562 | 560 | 561 | 41,910 |
| 2024/05/27 | 559 | 562 | 558 | 562 | 29,880 |
| 2024/05/24 | 556 | 561 | 555 | 559 | 77,570 |
| 2024/05/23 | 560 | 561 | 554 | 561 | 40,800 |
| 2024/05/22 | 564 | 564 | 560 | 560 | 59,160 |
| 2024/05/21 | 567 | 568 | 563 | 563 | 58,620 |
| 2024/05/20 | 561 | 567 | 561 | 567 | 52,350 |
| 2024/05/17 | 565 | 565 | 554 | 559 | 54,910 |
| 2024/05/16 | 565 | 565 | 555 | 558 | 211,570 |
| 2024/05/15 | 567 | 567 | 562 | 563 | 42,360 |
| 2024/05/14 | 565 | 569 | 564 | 567 | 58,180 |
| 2024/05/13 | 567 | 568 | 565 | 567 | 74,230 |
| 2024/05/10 | 563 | 571 | 563 | 570 | 37,970 |
| 2024/05/09 | 562 | 565 | 559 | 563 | 31,790 |
| 2024/05/08 | 566 | 566 | 559 | 559 | 63,280 |
| 2024/05/07 | 568 | 568 | 563 | 566 | 59,790 |
| 2024/05/02 | 563 | 564 | 561 | 563 | 33,760 |
| 2024/05/01 | 565 | 565 | 561 | 564 | 59,210 |
| 2024/04/30 | 567 | 569 | 565 | 569 | 46,000 |
| 2024/04/26 | 560 | 565 | 556 | 563 | 62,390 |
| 2024/04/25 | 562 | 564 | 558 | 558 | 58,880 |
| 2024/04/24 | 564 | 565 | 562 | 565 | 107,060 |
| 2024/04/23 | 563 | 564 | 562 | 562 | 23,750 |
| 2024/04/22 | 558 | 563 | 558 | 562 | 100,330 |
| 2024/04/19 | 555 | 557 | 551 | 554 | 114,870 |
| 2024/04/18 | 555 | 560 | 554 | 559 | 77,240 |
| 2024/04/17 | 567 | 567 | 556 | 556 | 109,590 |
| 2024/04/16 | 570 | 571 | 563 | 563 | 137,640 |
| 2024/04/15 | 572 | 573 | 569 | 572 | 69,660 |
| 2024/04/12 | 579 | 579 | 575 | 575 | 183,080 |
| 2024/04/11 | 574 | 577 | 572 | 576 | 55,790 |
| 2024/04/10 | 582 | 583 | 574 | 575 | 137,500 |
| 2024/04/09 | 577 | 584 | 577 | 584 | 41,580 |
| 2024/04/08 | 583 | 585 | 581 | 585 | 120,030 |
| 2024/04/05 | 579 | 585 | 578 | 581 | 192,610 |
| 2024/04/04 | 587 | 587 | 582 | 583 | 89,390 |
| 2024/04/03 | 582 | 584 | 577 | 581 | 67,600 |
| 2024/04/02 | 580 | 582 | 578 | 581 | 100,490 |
| 2024/04/01 | 587 | 587 | 577 | 578 | 60,890 |
| 2024/03/29 | 585 | 586 | 582 | 585 | 39,400 |
| 2024/03/28 | 586 | 587 | 579 | 579 | 134,430 |
| 2024/03/27 | 584 | 587 | 584 | 584 | 57,490 |
| 2024/03/26 | 583 | 584 | 582 | 583 | 62,200 |
| 2024/03/25 | 586 | 586 | 583 | 583 | 62,110 |
| 2024/03/22 | 584 | 587 | 582 | 587 | 146,130 |
| 2024/03/21 | 588 | 588 | 581 | 583 | 218,480 |
| 2024/03/19 | 570 | 581 | 570 | 578 | 193,050 |
| 2024/03/18 | 568 | 570 | 567 | 570 | 88,650 |
| 2024/03/15 | 559 | 566 | 559 | 563 | 117,690 |
| 2024/03/14 | 555 | 561 | 553 | 559 | 133,860 |
| 2024/03/13 | 558 | 559 | 552 | 553 | 89,980 |
| 2024/03/12 | 555 | 555 | 548 | 555 | 179,990 |
| 2024/03/11 | 555 | 563 | 551 | 556 | 607,030 |
| 2024/03/08 | 569 | 569 | 559 | 564 | 181,070 |
| 2024/03/07 | 570 | 570 | 563 | 564 | 145,610 |
| 2024/03/06 | 568 | 568 | 564 | 568 | 168,590 |
| 2024/03/05 | 565 | 566 | 563 | 565 | 307,700 |
| 2024/03/04 | 571 | 572 | 565 | 566 | 207,960 |
| 2024/03/01 | 570 | 570 | 567 | 570 | 156,830 |
| 2024/02/29 | 569 | 569 | 563 | 566 | 264,980 |
| 2024/02/28 | 570 | 572 | 569 | 570 | 42,370 |
| 2024/02/27 | 568 | 571 | 566 | 570 | 144,460 |
| 2024/02/26 | 571 | 571 | 565 | 568 | 230,690 |
| 2024/02/22 | 568 | 570 | 567 | 570 | 177,600 |
| 2024/02/21 | 572 | 572 | 563 | 566 | 160,160 |
| 2024/02/20 | 571 | 572 | 565 | 567 | 164,280 |
| 2024/02/19 | 561 | 568 | 561 | 568 | 260,640 |
| 2024/02/16 | 555 | 561 | 555 | 559 | 232,300 |
| 2024/02/15 | 556 | 556 | 552 | 554 | 166,740 |
| 2024/02/14 | 553 | 555 | 548 | 551 | 196,960 |
| 2024/02/13 | 550 | 554 | 549 | 554 | 247,060 |
| 2024/02/09 | 549 | 550 | 546 | 547 | 112,910 |
| 2024/02/08 | 551 | 552 | 548 | 549 | 140,130 |
| 2024/02/07 | 546 | 550 | 545 | 550 | 79,490 |
| 2024/02/06 | 551 | 551 | 546 | 546 | 103,910 |
| 2024/02/05 | 550 | 552 | 547 | 550 | 121,890 |
| 2024/02/02 | 548 | 550 | 542 | 546 | 162,280 |
| 2024/02/01 | 552 | 552 | 547 | 548 | 381,060 |
| 2024/01/31 | 551 | 555 | 548 | 555 | 148,730 |
| 2024/01/30 | 552 | 552 | 551 | 551 | 113,790 |
| 2024/01/29 | 546 | 553 | 546 | 552 | 120,890 |
| 2024/01/26 | 549 | 550 | 543 | 543 | 169,580 |
| 2024/01/25 | 548 | 551 | 547 | 550 | 105,540 |
| 2024/01/24 | 551 | 551 | 547 | 549 | 160,650 |
| 2024/01/23 | 551 | 554 | 548 | 551 | 122,040 |
| 2024/01/22 | 547 | 550 | 545 | 550 | 192,680 |
| 2024/01/19 | 549 | 549 | 542 | 544 | 151,670 |
| 2024/01/18 | 546 | 548 | 543 | 544 | 307,850 |
| 2024/01/17 | 546 | 554 | 544 | 545 | 129,630 |
| 2024/01/16 | 545 | 545 | 541 | 544 | 319,450 |
| 2024/01/15 | 532 | 550 | 532 | 543 | 479,220 |
| 2024/01/12 | 537 | 540 | 534 | 536 | 212,190 |
| 2024/01/11 | 534 | 540 | 534 | 537 | 391,480 |
| 2024/01/10 | 530 | 533 | 528 | 532 | 219,120 |
| 2024/01/09 | 530 | 532 | 528 | 530 | 394,130 |
| 2024/01/05 | 527 | 535 | 527 | 533 | 383,180 |
| 2024/01/04 | 515 | 525 | 512 | 525 | 320,690 |