MAXIS 読売333日本株(348A)の株価時系列情報
MAXIS 読売333日本株(348A)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 265 | 268 | 263 | 263 | 27,350 |
| 2026/03/26 | 272 | 272 | 264 | 265 | 35,340 |
| 2026/03/25 | 267 | 267 | 265 | 266 | 60,920 |
| 2026/03/24 | 265 | 265 | 258 | 260 | 44,890 |
| 2026/03/23 | 262 | 262 | 253 | 258 | 308,740 |
| 2026/03/19 | 266 | 267 | 264 | 267 | 57,780 |
| 2026/03/18 | 266 | 274 | 266 | 274 | 30,630 |
| 2026/03/17 | 268 | 268 | 265 | 265 | 36,610 |
| 2026/03/16 | 267 | 267 | 263 | 267 | 58,040 |
| 2026/03/13 | 266 | 267 | 264 | 265 | 31,510 |
| 2026/03/12 | 268 | 269 | 265 | 267 | 507,210 |
| 2026/03/11 | 272 | 273 | 271 | 273 | 32,610 |
| 2026/03/10 | 272 | 272 | 266 | 272 | 90,260 |
| 2026/03/09 | 262 | 270 | 257 | 270 | 146,280 |
| 2026/03/06 | 271 | 273 | 268 | 273 | 47,970 |
| 2026/03/05 | 280 | 280 | 270 | 273 | 91,880 |
| 2026/03/04 | 275 | 275 | 264 | 267 | 133,480 |
| 2026/03/03 | 283 | 284 | 277 | 281 | 532,110 |
| 2026/03/02 | 287 | 287 | 282 | 286 | 65,040 |
| 2026/02/27 | 282 | 289 | 282 | 288 | 83,730 |
| 2026/02/26 | 286 | 286 | 283 | 283 | 42,380 |
| 2026/02/25 | 284 | 285 | 280 | 285 | 32,360 |
| 2026/02/24 | 281 | 281 | 278 | 280 | 43,440 |
| 2026/02/20 | 281 | 281 | 277 | 280 | 72,610 |
| 2026/02/19 | 280 | 283 | 278 | 281 | 87,470 |
| 2026/02/18 | 276 | 278 | 276 | 278 | 12,840 |
| 2026/02/17 | 278 | 278 | 273 | 276 | 31,270 |
| 2026/02/16 | 280 | 280 | 275 | 278 | 16,890 |
| 2026/02/13 | 281 | 281 | 276 | 276 | 57,650 |
| 2026/02/12 | 278 | 281 | 278 | 281 | 25,350 |
| 2026/02/10 | 274 | 278 | 274 | 277 | 53,650 |
| 2026/02/09 | 275 | 275 | 272 | 273 | 165,770 |
| 2026/02/06 | 260 | 266 | 260 | 266 | 107,520 |
| 2026/02/05 | 267 | 267 | 263 | 264 | 12,110 |
| 2026/02/04 | 261 | 264 | 261 | 263 | 21,800 |
| 2026/02/03 | 260 | 262 | 259 | 261 | 35,040 |
| 2026/02/02 | 260 | 261 | 255 | 257 | 50,980 |
| 2026/01/30 | 257 | 262 | 255 | 262 | 25,990 |
| 2026/01/29 | 258 | 258 | 253 | 256 | 86,180 |
| 2026/01/28 | 258 | 258 | 255 | 258 | 18,820 |
| 2026/01/27 | 257 | 259 | 255 | 259 | 35,760 |
| 2026/01/26 | 262 | 262 | 257 | 259 | 61,080 |
| 2026/01/23 | 268 | 268 | 261 | 262 | 41,370 |
| 2026/01/22 | 263 | 264 | 262 | 264 | 15,100 |
| 2026/01/21 | 263 | 263 | 258 | 262 | 66,820 |
| 2026/01/20 | 265 | 265 | 261 | 264 | 270,170 |
| 2026/01/19 | 264 | 264 | 261 | 264 | 50,980 |
| 2026/01/16 | 264 | 264 | 261 | 264 | 52,470 |
| 2026/01/15 | 264 | 264 | 261 | 264 | 22,160 |
| 2026/01/14 | 265 | 265 | 260 | 264 | 59,710 |
| 2026/01/13 | 265 | 265 | 259 | 260 | 88,840 |
| 2026/01/09 | 254 | 255 | 253 | 255 | 25,930 |
| 2026/01/08 | 257 | 257 | 253 | 254 | 53,610 |
| 2026/01/07 | 252 | 255 | 252 | 255 | 39,370 |
| 2026/01/06 | 255 | 255 | 253 | 255 | 64,000 |
| 2026/01/05 | 253 | 253 | 250 | 253 | 48,670 |
| 2025/12/30 | 248 | 253 | 248 | 248 | 17,110 |
| 2025/12/29 | 250 | 250 | 248 | 248 | 35,600 |
| 2025/12/26 | 250 | 250 | 247 | 248 | 32,460 |
| 2025/12/25 | 248 | 248 | 247 | 248 | 12,110 |
| 2025/12/24 | 247 | 248 | 247 | 248 | 27,870 |
| 2025/12/23 | 247 | 248 | 247 | 248 | 20,110 |
| 2025/12/22 | 245 | 247 | 245 | 246 | 49,940 |
| 2025/12/19 | 247 | 247 | 244 | 247 | 29,170 |
| 2025/12/18 | 240 | 247 | 240 | 247 | 35,000 |
| 2025/12/17 | 249 | 249 | 243 | 244 | 20,590 |
| 2025/12/16 | 249 | 249 | 245 | 245 | 33,950 |
| 2025/12/15 | 248 | 249 | 247 | 249 | 275,300 |
| 2025/12/12 | 248 | 248 | 246 | 248 | 43,760 |
| 2025/12/11 | 247 | 247 | 243 | 243 | 27,580 |
| 2025/12/10 | 247 | 247 | 246 | 247 | 18,350 |
| 2025/12/09 | 245 | 245 | 244 | 245 | 21,420 |
| 2025/12/08 | 244 | 245 | 243 | 245 | 6,340 |
| 2025/12/05 | 242 | 244 | 242 | 244 | 9,820 |
| 2025/12/04 | 243 | 246 | 242 | 246 | 21,940 |
| 2025/12/03 | 242 | 243 | 241 | 242 | 12,980 |
| 2025/12/02 | 245 | 245 | 242 | 242 | 48,550 |
| 2025/12/01 | 246 | 246 | 242 | 242 | 26,450 |
| 2025/11/28 | 246 | 246 | 244 | 245 | 44,000 |
| 2025/11/27 | 244 | 245 | 244 | 244 | 10,170 |
| 2025/11/26 | 241 | 244 | 241 | 242 | 27,770 |
| 2025/11/25 | 246 | 246 | 239 | 239 | 42,210 |
| 2025/11/21 | 238 | 239 | 231 | 239 | 26,640 |
| 2025/11/20 | 244 | 244 | 238 | 238 | 77,510 |
| 2025/11/19 | 238 | 253 | 234 | 240 | 178,950 |
| 2025/11/18 | 240 | 240 | 235 | 235 | 124,280 |
| 2025/11/17 | 243 | 243 | 240 | 242 | 72,410 |
| 2025/11/14 | 239 | 242 | 235 | 235 | 34,450 |
| 2025/11/13 | 243 | 243 | 241 | 243 | 19,820 |
| 2025/11/12 | 238 | 241 | 238 | 241 | 28,250 |
| 2025/11/11 | 242 | 242 | 237 | 238 | 31,770 |
| 2025/11/10 | 239 | 240 | 238 | 240 | 66,890 |
| 2025/11/07 | 239 | 239 | 234 | 239 | 32,430 |
| 2025/11/06 | 240 | 240 | 236 | 239 | 19,490 |
| 2025/11/05 | 240 | 240 | 231 | 238 | 83,890 |
| 2025/11/04 | 241 | 241 | 236 | 238 | 28,950 |
| 2025/10/31 | 237 | 239 | 237 | 239 | 68,450 |
| 2025/10/30 | 235 | 237 | 234 | 237 | 16,480 |
| 2025/10/29 | 240 | 240 | 234 | 235 | 24,440 |
| 2025/10/28 | 240 | 240 | 235 | 237 | 28,350 |
| 2025/10/27 | 240 | 240 | 238 | 239 | 62,420 |
| 2025/10/24 | 235 | 238 | 235 | 238 | 21,430 |
| 2025/10/23 | 236 | 236 | 234 | 235 | 74,340 |
| 2025/10/22 | 233 | 236 | 233 | 236 | 43,390 |
| 2025/10/21 | 235 | 235 | 233 | 233 | 29,450 |
| 2025/10/20 | 234 | 234 | 231 | 233 | 31,760 |
| 2025/10/17 | 228 | 230 | 228 | 229 | 23,420 |
| 2025/10/16 | 231 | 232 | 230 | 230 | 5,640 |
| 2025/10/15 | 226 | 231 | 226 | 230 | 32,900 |
| 2025/10/14 | 230 | 230 | 225 | 227 | 46,440 |
| 2025/10/10 | 236 | 236 | 230 | 230 | 23,800 |
| 2025/10/09 | 236 | 236 | 234 | 235 | 29,430 |
| 2025/10/08 | 235 | 236 | 234 | 235 | 51,840 |
| 2025/10/07 | 233 | 235 | 233 | 233 | 31,580 |
| 2025/10/06 | 235 | 235 | 232 | 234 | 105,230 |
| 2025/10/03 | 227 | 228 | 225 | 228 | 11,050 |
| 2025/10/02 | 227 | 227 | 224 | 224 | 19,640 |
| 2025/10/01 | 231 | 231 | 225 | 225 | 53,300 |
| 2025/09/30 | 228 | 229 | 227 | 227 | 29,380 |
| 2025/09/29 | 230 | 232 | 226 | 226 | 28,720 |
| 2025/09/26 | 230 | 231 | 230 | 230 | 37,240 |
| 2025/09/25 | 229 | 233 | 229 | 233 | 16,460 |
| 2025/09/24 | 231 | 231 | 228 | 229 | 15,700 |
| 2025/09/22 | 229 | 230 | 229 | 230 | 9,700 |
| 2025/09/19 | 232 | 232 | 227 | 228 | 24,820 |
| 2025/09/18 | 230 | 230 | 228 | 229 | 19,290 |
| 2025/09/17 | 230 | 235 | 228 | 229 | 13,630 |
| 2025/09/16 | 231 | 231 | 230 | 231 | 17,340 |
| 2025/09/12 | 229 | 230 | 229 | 230 | 17,910 |
| 2025/09/11 | 229 | 229 | 228 | 229 | 29,730 |
| 2025/09/10 | 230 | 230 | 228 | 229 | 27,220 |
| 2025/09/09 | 229 | 230 | 228 | 228 | 37,020 |
| 2025/09/08 | 228 | 229 | 227 | 229 | 21,840 |
| 2025/09/05 | 227 | 227 | 226 | 226 | 20,980 |
| 2025/09/04 | 225 | 225 | 224 | 225 | 38,660 |
| 2025/09/03 | 226 | 226 | 223 | 223 | 23,330 |
| 2025/09/02 | 225 | 225 | 224 | 225 | 44,920 |
| 2025/09/01 | 223 | 224 | 222 | 223 | 58,260 |
| 2025/08/29 | 227 | 227 | 224 | 224 | 6,780 |
| 2025/08/28 | 223 | 224 | 223 | 224 | 4,840 |
| 2025/08/27 | 223 | 224 | 223 | 223 | 5,500 |
| 2025/08/26 | 227 | 227 | 222 | 223 | 30,360 |
| 2025/08/25 | 226 | 226 | 225 | 225 | 60,190 |
| 2025/08/22 | 226 | 226 | 223 | 224 | 22,800 |
| 2025/08/21 | 226 | 226 | 223 | 225 | 12,530 |
| 2025/08/20 | 226 | 226 | 224 | 225 | 8,780 |
| 2025/08/19 | 225 | 226 | 225 | 226 | 17,780 |
| 2025/08/18 | 224 | 226 | 224 | 225 | 43,790 |
| 2025/08/15 | 224 | 224 | 222 | 224 | 20,370 |
| 2025/08/14 | 223 | 223 | 222 | 222 | 18,270 |
| 2025/08/13 | 223 | 225 | 223 | 224 | 41,340 |
| 2025/08/12 | 223 | 223 | 221 | 222 | 63,790 |
| 2025/08/08 | 218 | 221 | 218 | 221 | 21,780 |
| 2025/08/07 | 218 | 219 | 217 | 219 | 20,080 |
| 2025/08/06 | 216 | 217 | 216 | 217 | 33,520 |
| 2025/08/05 | 216 | 216 | 214 | 216 | 11,500 |
| 2025/08/04 | 214 | 215 | 211 | 215 | 283,260 |
| 2025/08/01 | 215 | 216 | 214 | 215 | 31,350 |
| 2025/07/31 | 213 | 214 | 212 | 213 | 13,050 |
| 2025/07/30 | 212 | 212 | 211 | 212 | 20,420 |
| 2025/07/29 | 213 | 213 | 210 | 212 | 16,320 |
| 2025/07/28 | 215 | 215 | 212 | 213 | 18,470 |
| 2025/07/25 | 213 | 214 | 213 | 214 | 639,230 |
| 2025/07/24 | 213 | 215 | 213 | 214 | 36,270 |
| 2025/07/23 | 210 | 213 | 209 | 212 | 515,810 |
| 2025/07/22 | 208 | 209 | 206 | 207 | 23,650 |
| 2025/07/18 | 208 | 208 | 207 | 207 | 93,440 |
| 2025/07/17 | 207 | 208 | 206 | 208 | 11,680 |
| 2025/07/16 | 208 | 208 | 206 | 207 | 42,490 |
| 2025/07/15 | 208 | 208 | 206 | 208 | 73,750 |
| 2025/07/14 | 207 | 208 | 206 | 207 | 9,570 |
| 2025/07/11 | 207 | 208 | 207 | 207 | 9,140 |
| 2025/07/10 | 207 | 207 | 205 | 205 | 13,150 |
| 2025/07/09 | 206 | 207 | 206 | 207 | 55,900 |
| 2025/07/08 | 207 | 207 | 205 | 206 | 12,460 |
| 2025/07/07 | 204 | 207 | 204 | 205 | 9,710 |
| 2025/07/04 | 209 | 209 | 206 | 207 | 31,000 |
| 2025/07/03 | 208 | 208 | 206 | 206 | 13,570 |
| 2025/07/02 | 206 | 207 | 205 | 207 | 36,910 |
| 2025/07/01 | 208 | 208 | 206 | 207 | 14,680 |
| 2025/06/30 | 205 | 209 | 205 | 208 | 19,460 |
| 2025/06/27 | 204 | 207 | 204 | 206 | 39,730 |
| 2025/06/26 | 202 | 204 | 202 | 204 | 26,060 |
| 2025/06/25 | 203 | 203 | 202 | 202 | 10,260 |
| 2025/06/24 | 203 | 204 | 202 | 202 | 10,860 |
| 2025/06/23 | 203 | 203 | 201 | 202 | 17,460 |
| 2025/06/20 | 204 | 204 | 203 | 203 | 6,770 |
| 2025/06/19 | 204 | 205 | 203 | 204 | 4,910 |
| 2025/06/18 | 203 | 204 | 202 | 204 | 44,260 |
| 2025/06/17 | 201 | 203 | 201 | 202 | 25,410 |
| 2025/06/16 | 201 | 202 | 201 | 202 | 9,970 |
| 2025/06/13 | 202 | 202 | 200 | 200 | 17,940 |
| 2025/06/12 | 202 | 202 | 201 | 201 | 6,820 |
| 2025/06/11 | 202 | 202 | 202 | 202 | 27,410 |
| 2025/06/10 | 203 | 203 | 200 | 200 | 8,380 |
| 2025/06/09 | 201 | 202 | 201 | 202 | 37,090 |
| 2025/06/06 | 201 | 201 | 200 | 200 | 10,100 |
| 2025/06/05 | 202 | 202 | 199 | 199 | 35,170 |
| 2025/06/04 | 202 | 202 | 200 | 201 | 26,690 |
| 2025/06/03 | 201 | 201 | 200 | 201 | 19,520 |