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 |
|---|---|---|---|---|---|
| 2025/12/30 | 691 | 696 | 691 | 692 | 24,270 |
| 2025/12/29 | 693 | 696 | 689 | 695 | 30,360 |
| 2025/12/26 | 692 | 692 | 687 | 690 | 17,070 |
| 2025/12/25 | 693 | 693 | 686 | 688 | 20,100 |
| 2025/12/24 | 686 | 690 | 686 | 690 | 74,120 |
| 2025/12/23 | 687 | 688 | 684 | 688 | 6,600 |
| 2025/12/22 | 692 | 692 | 683 | 683 | 12,800 |
| 2025/12/19 | 683 | 683 | 679 | 681 | 57,190 |
| 2025/12/18 | 675 | 680 | 675 | 680 | 77,400 |
| 2025/12/17 | 679 | 679 | 672 | 674 | 8,810 |
| 2025/12/16 | 685 | 685 | 675 | 675 | 23,370 |
| 2025/12/15 | 687 | 687 | 682 | 682 | 20,880 |
| 2025/12/12 | 680 | 684 | 677 | 684 | 7,010 |
| 2025/12/11 | 673 | 676 | 670 | 670 | 5,820 |
| 2025/12/10 | 669 | 673 | 669 | 672 | 19,390 |
| 2025/12/09 | 666 | 668 | 664 | 666 | 4,430 |
| 2025/12/08 | 666 | 666 | 660 | 665 | 10,390 |
| 2025/12/05 | 666 | 666 | 658 | 662 | 5,500 |
| 2025/12/04 | 659 | 666 | 654 | 666 | 5,050 |
| 2025/12/03 | 662 | 662 | 654 | 657 | 10,460 |
| 2025/12/02 | 669 | 669 | 659 | 661 | 8,470 |
| 2025/12/01 | 671 | 671 | 659 | 662 | 12,910 |
| 2025/11/28 | 665 | 666 | 662 | 666 | 13,100 |
| 2025/11/27 | 665 | 665 | 659 | 664 | 7,540 |
| 2025/11/26 | 655 | 660 | 655 | 660 | 14,940 |
| 2025/11/25 | 653 | 654 | 650 | 650 | 9,140 |
| 2025/11/21 | 649 | 651 | 644 | 651 | 8,120 |
| 2025/11/20 | 648 | 649 | 643 | 646 | 11,820 |
| 2025/11/19 | 638 | 645 | 636 | 645 | 9,970 |
| 2025/11/18 | 649 | 649 | 638 | 638 | 28,210 |
| 2025/11/17 | 649 | 649 | 644 | 646 | 17,210 |
| 2025/11/14 | 643 | 650 | 641 | 648 | 21,650 |
| 2025/11/13 | 639 | 647 | 639 | 644 | 108,460 |
| 2025/11/12 | 630 | 638 | 630 | 638 | 101,700 |
| 2025/11/11 | 630 | 630 | 627 | 630 | 17,330 |
| 2025/11/10 | 627 | 631 | 626 | 631 | 18,630 |
| 2025/11/07 | 627 | 627 | 623 | 627 | 9,710 |
| 2025/11/06 | 619 | 626 | 619 | 626 | 16,730 |
| 2025/11/05 | 622 | 622 | 610 | 620 | 31,680 |
| 2025/11/04 | 622 | 625 | 618 | 621 | 57,360 |
| 2025/10/31 | 623 | 623 | 618 | 622 | 8,810 |
| 2025/10/30 | 610 | 622 | 610 | 621 | 24,860 |
| 2025/10/29 | 620 | 621 | 613 | 613 | 12,800 |
| 2025/10/28 | 625 | 629 | 622 | 622 | 15,080 |
| 2025/10/27 | 630 | 631 | 628 | 631 | 76,280 |
| 2025/10/24 | 623 | 627 | 623 | 625 | 11,610 |
| 2025/10/23 | 623 | 623 | 619 | 623 | 18,380 |
| 2025/10/22 | 620 | 623 | 618 | 618 | 4,910 |
| 2025/10/21 | 618 | 621 | 618 | 618 | 27,720 |
| 2025/10/20 | 613 | 619 | 610 | 610 | 27,120 |
| 2025/10/17 | 613 | 613 | 609 | 610 | 9,560 |
| 2025/10/16 | 614 | 614 | 611 | 611 | 41,010 |
| 2025/10/15 | 614 | 614 | 608 | 609 | 46,230 |
| 2025/10/14 | 602 | 612 | 601 | 609 | 61,800 |
| 2025/10/10 | 623 | 623 | 611 | 611 | 48,190 |
| 2025/10/09 | 620 | 623 | 618 | 623 | 60,950 |
| 2025/10/08 | 636 | 636 | 629 | 634 | 153,710 |
| 2025/10/07 | 633 | 633 | 630 | 630 | 111,640 |
| 2025/10/06 | 634 | 634 | 627 | 628 | 36,200 |
| 2025/10/03 | 620 | 621 | 616 | 621 | 61,390 |
| 2025/10/02 | 615 | 619 | 613 | 616 | 47,640 |
| 2025/10/01 | 625 | 626 | 614 | 620 | 104,260 |
| 2025/09/30 | 627 | 630 | 620 | 630 | 27,670 |
| 2025/09/29 | 632 | 634 | 626 | 626 | 33,590 |
| 2025/09/26 | 632 | 633 | 629 | 632 | 6,110 |
| 2025/09/25 | 630 | 632 | 628 | 632 | 10,080 |
| 2025/09/24 | 630 | 630 | 626 | 628 | 9,700 |
| 2025/09/22 | 634 | 634 | 627 | 627 | 82,010 |
| 2025/09/19 | 635 | 635 | 627 | 627 | 24,560 |
| 2025/09/18 | 634 | 634 | 629 | 632 | 12,420 |
| 2025/09/17 | 637 | 637 | 629 | 632 | 35,330 |
| 2025/09/16 | 642 | 642 | 636 | 638 | 12,610 |
| 2025/09/12 | 639 | 639 | 632 | 632 | 20,220 |
| 2025/09/11 | 638 | 638 | 632 | 632 | 86,700 |
| 2025/09/10 | 642 | 642 | 635 | 636 | 10,440 |
| 2025/09/09 | 645 | 645 | 637 | 638 | 23,150 |
| 2025/09/08 | 641 | 645 | 639 | 643 | 36,210 |
| 2025/09/05 | 635 | 637 | 634 | 637 | 23,970 |
| 2025/09/04 | 626 | 633 | 626 | 630 | 15,550 |
| 2025/09/03 | 630 | 633 | 626 | 626 | 15,640 |
| 2025/09/02 | 625 | 630 | 625 | 629 | 23,590 |
| 2025/09/01 | 623 | 625 | 619 | 622 | 9,810 |
| 2025/08/29 | 620 | 622 | 620 | 620 | 16,920 |
| 2025/08/28 | 619 | 622 | 619 | 620 | 23,470 |
| 2025/08/27 | 626 | 626 | 615 | 618 | 2,060 |
| 2025/08/26 | 625 | 625 | 618 | 620 | 38,820 |
| 2025/08/25 | 630 | 630 | 625 | 629 | 54,080 |
| 2025/08/22 | 625 | 626 | 623 | 624 | 7,020 |
| 2025/08/21 | 623 | 624 | 620 | 624 | 11,420 |
| 2025/08/20 | 618 | 624 | 618 | 623 | 36,360 |
| 2025/08/19 | 617 | 621 | 616 | 619 | 43,860 |
| 2025/08/18 | 613 | 618 | 613 | 615 | 15,450 |
| 2025/08/15 | 612 | 614 | 610 | 614 | 11,500 |
| 2025/08/14 | 611 | 613 | 607 | 607 | 44,390 |
| 2025/08/13 | 620 | 620 | 612 | 613 | 31,950 |
| 2025/08/12 | 610 | 615 | 610 | 612 | 55,780 |
| 2025/08/08 | 599 | 606 | 598 | 604 | 20,600 |
| 2025/08/07 | 597 | 601 | 596 | 599 | 51,860 |
| 2025/08/06 | 594 | 599 | 594 | 597 | 15,230 |
| 2025/08/05 | 590 | 594 | 589 | 592 | 10,520 |
| 2025/08/04 | 581 | 587 | 580 | 585 | 20,010 |
| 2025/08/01 | 594 | 595 | 590 | 591 | 58,000 |
| 2025/07/31 | 590 | 593 | 590 | 592 | 19,300 |
| 2025/07/30 | 587 | 588 | 584 | 587 | 54,640 |
| 2025/07/29 | 587 | 587 | 585 | 586 | 38,090 |
| 2025/07/28 | 590 | 590 | 588 | 588 | 16,880 |
| 2025/07/25 | 591 | 591 | 588 | 589 | 97,030 |
| 2025/07/24 | 588 | 594 | 588 | 591 | 42,310 |
| 2025/07/23 | 576 | 589 | 576 | 581 | 184,020 |
| 2025/07/22 | 569 | 572 | 566 | 570 | 40,670 |
| 2025/07/18 | 574 | 574 | 570 | 570 | 31,060 |
| 2025/07/17 | 570 | 573 | 569 | 572 | 47,250 |
| 2025/07/16 | 579 | 579 | 572 | 572 | 23,660 |
| 2025/07/15 | 579 | 579 | 576 | 576 | 34,260 |
| 2025/07/14 | 574 | 578 | 573 | 577 | 65,000 |
| 2025/07/11 | 571 | 577 | 564 | 564 | 90,000 |
| 2025/07/10 | 574 | 574 | 568 | 569 | 6,590 |
| 2025/07/09 | 567 | 574 | 567 | 572 | 100,700 |
| 2025/07/08 | 563 | 566 | 561 | 564 | 49,580 |
| 2025/07/07 | 567 | 567 | 561 | 561 | 13,410 |
| 2025/07/04 | 570 | 571 | 567 | 568 | 44,540 |
| 2025/07/03 | 555 | 569 | 555 | 562 | 53,190 |
| 2025/07/02 | 559 | 563 | 556 | 562 | 16,480 |
| 2025/07/01 | 561 | 561 | 556 | 557 | 9,120 |
| 2025/06/30 | 558 | 562 | 558 | 561 | 78,170 |
| 2025/06/27 | 554 | 558 | 554 | 556 | 49,790 |
| 2025/06/26 | 552 | 553 | 550 | 552 | 10,640 |
| 2025/06/25 | 551 | 551 | 548 | 549 | 34,210 |
| 2025/06/24 | 553 | 553 | 549 | 549 | 59,110 |
| 2025/06/23 | 552 | 552 | 548 | 551 | 22,830 |
| 2025/06/20 | 556 | 557 | 553 | 553 | 49,510 |
| 2025/06/19 | 559 | 559 | 554 | 556 | 15,320 |
| 2025/06/18 | 557 | 560 | 556 | 559 | 63,840 |
| 2025/06/17 | 557 | 557 | 555 | 555 | 5,180 |
| 2025/06/16 | 561 | 561 | 555 | 555 | 44,510 |
| 2025/06/13 | 558 | 558 | 554 | 555 | 69,860 |
| 2025/06/12 | 562 | 562 | 558 | 559 | 8,230 |
| 2025/06/11 | 558 | 561 | 558 | 561 | 14,370 |
| 2025/06/10 | 557 | 559 | 556 | 557 | 65,740 |
| 2025/06/09 | 558 | 559 | 555 | 555 | 31,090 |
| 2025/06/06 | 555 | 558 | 555 | 555 | 8,130 |
| 2025/06/05 | 559 | 559 | 554 | 554 | 24,600 |
| 2025/06/04 | 565 | 565 | 561 | 562 | 4,020 |
| 2025/06/03 | 560 | 561 | 556 | 561 | 31,610 |
| 2025/06/02 | 564 | 564 | 558 | 559 | 20,150 |
| 2025/05/30 | 558 | 565 | 557 | 565 | 33,350 |
| 2025/05/29 | 560 | 562 | 558 | 560 | 34,380 |
| 2025/05/28 | 560 | 560 | 556 | 556 | 19,550 |
| 2025/05/27 | 553 | 555 | 552 | 554 | 11,270 |
| 2025/05/26 | 556 | 556 | 551 | 552 | 27,900 |
| 2025/05/23 | 553 | 553 | 550 | 552 | 8,480 |
| 2025/05/22 | 551 | 560 | 549 | 550 | 10,260 |
| 2025/05/21 | 553 | 554 | 551 | 553 | 51,290 |
| 2025/05/20 | 555 | 555 | 548 | 550 | 18,090 |
| 2025/05/19 | 553 | 553 | 550 | 553 | 14,240 |
| 2025/05/16 | 551 | 552 | 547 | 552 | 17,620 |
| 2025/05/15 | 551 | 553 | 546 | 548 | 10,340 |
| 2025/05/14 | 554 | 554 | 546 | 551 | 60,670 |
| 2025/05/13 | 553 | 558 | 550 | 550 | 180,340 |
| 2025/05/12 | 546 | 547 | 542 | 547 | 32,220 |
| 2025/05/09 | 547 | 547 | 542 | 546 | 13,820 |
| 2025/05/08 | 543 | 543 | 536 | 541 | 6,930 |
| 2025/05/07 | 543 | 545 | 540 | 543 | 20,150 |
| 2025/05/02 | 540 | 547 | 540 | 543 | 66,530 |
| 2025/05/01 | 545 | 545 | 537 | 540 | 25,530 |
| 2025/04/30 | 547 | 547 | 535 | 541 | 26,830 |
| 2025/04/28 | 546 | 547 | 541 | 545 | 25,540 |
| 2025/04/25 | 539 | 540 | 537 | 539 | 12,700 |
| 2025/04/24 | 537 | 540 | 533 | 535 | 38,510 |
| 2025/04/23 | 534 | 534 | 531 | 533 | 21,460 |
| 2025/04/22 | 533 | 533 | 523 | 525 | 29,290 |
| 2025/04/21 | 531 | 531 | 522 | 526 | 34,360 |
| 2025/04/18 | 529 | 531 | 526 | 531 | 17,510 |
| 2025/04/17 | 519 | 525 | 517 | 525 | 40,690 |
| 2025/04/16 | 525 | 525 | 515 | 519 | 25,870 |
| 2025/04/15 | 524 | 525 | 522 | 525 | 6,860 |
| 2025/04/14 | 521 | 522 | 517 | 519 | 36,340 |
| 2025/04/11 | 508 | 515 | 501 | 512 | 189,140 |
| 2025/04/10 | 534 | 553 | 519 | 525 | 219,000 |
| 2025/04/09 | 503 | 505 | 487 | 505 | 357,090 |
| 2025/04/08 | 518 | 525 | 516 | 521 | 216,880 |
| 2025/04/07 | 499 | 505 | 483 | 495 | 567,100 |
| 2025/04/04 | 539 | 539 | 518 | 534 | 281,380 |
| 2025/04/03 | 542 | 549 | 540 | 549 | 422,100 |
| 2025/04/02 | 569 | 569 | 559 | 567 | 70,620 |
| 2025/04/01 | 574 | 574 | 564 | 564 | 40,580 |
| 2025/03/31 | 568 | 570 | 564 | 570 | 131,830 |
| 2025/03/28 | 585 | 587 | 581 | 585 | 30,170 |
| 2025/03/27 | 587 | 587 | 581 | 586 | 55,630 |
| 2025/03/26 | 590 | 590 | 586 | 588 | 27,960 |
| 2025/03/25 | 590 | 590 | 584 | 587 | 24,810 |
| 2025/03/24 | 590 | 590 | 583 | 585 | 11,660 |
| 2025/03/21 | 587 | 590 | 585 | 587 | 17,730 |
| 2025/03/19 | 583 | 589 | 583 | 588 | 62,960 |
| 2025/03/18 | 580 | 585 | 577 | 583 | 106,520 |
| 2025/03/17 | 573 | 578 | 573 | 577 | 57,280 |
| 2025/03/14 | 573 | 573 | 570 | 570 | 14,660 |
| 2025/03/13 | 572 | 572 | 570 | 570 | 27,590 |
| 2025/03/12 | 568 | 570 | 566 | 568 | 12,600 |
| 2025/03/11 | 565 | 570 | 562 | 570 | 93,740 |
| 2025/03/10 | 570 | 572 | 569 | 572 | 29,220 |
| 2025/03/07 | 566 | 570 | 563 | 568 | 124,300 |
| 2025/03/06 | 565 | 570 | 565 | 568 | 59,360 |
| 2025/03/05 | 556 | 564 | 556 | 563 | 18,000 |
| 2025/03/04 | 561 | 562 | 556 | 562 | 22,730 |
| 2025/03/03 | 565 | 565 | 558 | 563 | 17,890 |
| 2025/02/28 | 550 | 561 | 550 | 561 | 25,880 |
| 2025/02/27 | 557 | 560 | 556 | 560 | 31,750 |
| 2025/02/26 | 556 | 557 | 550 | 557 | 62,790 |
| 2025/02/25 | 551 | 556 | 551 | 556 | 40,210 |
| 2025/02/21 | 550 | 553 | 550 | 553 | 8,500 |
| 2025/02/20 | 554 | 554 | 549 | 551 | 29,300 |
| 2025/02/19 | 552 | 559 | 552 | 554 | 15,450 |
| 2025/02/18 | 555 | 557 | 552 | 554 | 34,050 |
| 2025/02/17 | 558 | 558 | 553 | 554 | 8,930 |
| 2025/02/14 | 555 | 560 | 545 | 554 | 45,410 |
| 2025/02/13 | 555 | 557 | 553 | 556 | 70,060 |
| 2025/02/12 | 553 | 555 | 548 | 550 | 84,560 |
| 2025/02/10 | 548 | 550 | 548 | 550 | 33,540 |
| 2025/02/07 | 547 | 549 | 545 | 549 | 13,960 |
| 2025/02/06 | 546 | 549 | 545 | 548 | 18,680 |
| 2025/02/05 | 543 | 548 | 543 | 546 | 14,120 |
| 2025/02/04 | 542 | 545 | 540 | 540 | 22,800 |
| 2025/02/03 | 545 | 545 | 537 | 542 | 196,760 |
| 2025/01/31 | 552 | 553 | 548 | 551 | 16,690 |
| 2025/01/30 | 549 | 553 | 549 | 551 | 26,910 |
| 2025/01/29 | 552 | 552 | 548 | 548 | 7,410 |
| 2025/01/28 | 547 | 554 | 547 | 550 | 51,140 |
| 2025/01/27 | 550 | 551 | 546 | 546 | 36,470 |
| 2025/01/24 | 543 | 547 | 542 | 547 | 18,700 |
| 2025/01/23 | 539 | 544 | 538 | 542 | 9,730 |
| 2025/01/22 | 540 | 542 | 540 | 540 | 23,840 |
| 2025/01/21 | 542 | 543 | 539 | 539 | 60,430 |
| 2025/01/20 | 538 | 542 | 538 | 540 | 25,440 |
| 2025/01/17 | 538 | 538 | 531 | 536 | 152,310 |
| 2025/01/16 | 541 | 541 | 535 | 540 | 61,330 |
| 2025/01/15 | 544 | 544 | 538 | 539 | 78,200 |
| 2025/01/14 | 543 | 543 | 536 | 543 | 105,220 |
| 2025/01/10 | 547 | 549 | 543 | 543 | 24,870 |
| 2025/01/09 | 557 | 557 | 547 | 548 | 50,790 |
| 2025/01/08 | 562 | 562 | 558 | 561 | 42,370 |
| 2025/01/07 | 563 | 563 | 556 | 559 | 38,590 |
| 2025/01/06 | 563 | 564 | 556 | 561 | 61,220 |