マクセル(6810)の株価時系列情報
マクセル(6810)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,530 | 1,532 | 1,488 | 1,501 | 202,000 |
| 2024/04/18 | 1,507 | 1,553 | 1,502 | 1,552 | 227,400 |
| 2024/04/17 | 1,530 | 1,535 | 1,504 | 1,512 | 148,300 |
| 2024/04/16 | 1,548 | 1,548 | 1,500 | 1,516 | 312,300 |
| 2024/04/15 | 1,530 | 1,556 | 1,524 | 1,555 | 142,200 |
| 2024/04/12 | 1,540 | 1,551 | 1,531 | 1,532 | 191,100 |
| 2024/04/11 | 1,537 | 1,540 | 1,523 | 1,530 | 146,800 |
| 2024/04/10 | 1,552 | 1,559 | 1,549 | 1,558 | 86,300 |
| 2024/04/09 | 1,557 | 1,557 | 1,544 | 1,553 | 114,400 |
| 2024/04/08 | 1,560 | 1,565 | 1,540 | 1,549 | 163,100 |
| 2024/04/05 | 1,540 | 1,556 | 1,532 | 1,554 | 145,800 |
| 2024/04/04 | 1,556 | 1,563 | 1,545 | 1,547 | 157,300 |
| 2024/04/03 | 1,554 | 1,589 | 1,542 | 1,574 | 192,200 |
| 2024/04/02 | 1,562 | 1,562 | 1,541 | 1,544 | 151,900 |
| 2024/04/01 | 1,605 | 1,610 | 1,560 | 1,562 | 157,500 |
| 2024/03/29 | 1,585 | 1,594 | 1,578 | 1,593 | 87,000 |
| 2024/03/28 | 1,572 | 1,593 | 1,568 | 1,582 | 189,900 |
| 2024/03/27 | 1,600 | 1,620 | 1,592 | 1,598 | 273,300 |
| 2024/03/26 | 1,567 | 1,590 | 1,567 | 1,582 | 155,200 |
| 2024/03/25 | 1,602 | 1,615 | 1,587 | 1,588 | 221,500 |
| 2024/03/22 | 1,629 | 1,629 | 1,607 | 1,625 | 180,100 |
| 2024/03/21 | 1,635 | 1,637 | 1,614 | 1,624 | 265,100 |
| 2024/03/19 | 1,570 | 1,637 | 1,570 | 1,637 | 441,700 |
| 2024/03/18 | 1,540 | 1,564 | 1,535 | 1,564 | 279,000 |
| 2024/03/15 | 1,516 | 1,529 | 1,516 | 1,525 | 146,300 |
| 2024/03/14 | 1,515 | 1,523 | 1,507 | 1,522 | 194,200 |
| 2024/03/13 | 1,549 | 1,549 | 1,511 | 1,514 | 216,500 |
| 2024/03/12 | 1,539 | 1,544 | 1,518 | 1,543 | 146,400 |
| 2024/03/11 | 1,565 | 1,565 | 1,528 | 1,543 | 215,600 |
| 2024/03/08 | 1,545 | 1,595 | 1,543 | 1,589 | 247,300 |
| 2024/03/07 | 1,596 | 1,600 | 1,557 | 1,564 | 255,700 |
| 2024/03/06 | 1,553 | 1,579 | 1,549 | 1,575 | 133,500 |
| 2024/03/05 | 1,568 | 1,570 | 1,554 | 1,560 | 124,000 |
| 2024/03/04 | 1,577 | 1,577 | 1,555 | 1,567 | 215,800 |
| 2024/03/01 | 1,563 | 1,583 | 1,551 | 1,574 | 197,400 |
| 2024/02/29 | 1,561 | 1,561 | 1,541 | 1,556 | 211,400 |
| 2024/02/28 | 1,575 | 1,579 | 1,563 | 1,566 | 199,100 |
| 2024/02/27 | 1,589 | 1,598 | 1,578 | 1,584 | 137,400 |
| 2024/02/26 | 1,603 | 1,610 | 1,583 | 1,589 | 139,500 |
| 2024/02/22 | 1,588 | 1,604 | 1,586 | 1,596 | 149,000 |
| 2024/02/21 | 1,582 | 1,583 | 1,567 | 1,578 | 99,300 |
| 2024/02/20 | 1,572 | 1,589 | 1,563 | 1,585 | 180,000 |
| 2024/02/19 | 1,556 | 1,569 | 1,550 | 1,565 | 240,400 |
| 2024/02/16 | 1,560 | 1,575 | 1,558 | 1,566 | 239,900 |
| 2024/02/15 | 1,582 | 1,582 | 1,555 | 1,557 | 96,600 |
| 2024/02/14 | 1,590 | 1,593 | 1,555 | 1,565 | 138,100 |
| 2024/02/13 | 1,610 | 1,611 | 1,585 | 1,602 | 191,100 |
| 2024/02/09 | 1,570 | 1,618 | 1,570 | 1,602 | 264,400 |
| 2024/02/08 | 1,570 | 1,587 | 1,549 | 1,575 | 210,500 |
| 2024/02/07 | 1,557 | 1,573 | 1,543 | 1,570 | 277,900 |
| 2024/02/06 | 1,544 | 1,546 | 1,519 | 1,521 | 237,700 |
| 2024/02/05 | 1,567 | 1,568 | 1,540 | 1,540 | 318,300 |
| 2024/02/02 | 1,584 | 1,594 | 1,564 | 1,566 | 379,000 |
| 2024/02/01 | 1,597 | 1,625 | 1,560 | 1,587 | 577,900 |
| 2024/01/31 | 1,606 | 1,630 | 1,600 | 1,630 | 187,500 |
| 2024/01/30 | 1,631 | 1,631 | 1,613 | 1,617 | 116,800 |
| 2024/01/29 | 1,615 | 1,632 | 1,615 | 1,631 | 101,200 |
| 2024/01/26 | 1,613 | 1,619 | 1,601 | 1,610 | 140,700 |
| 2024/01/25 | 1,630 | 1,638 | 1,620 | 1,623 | 140,100 |
| 2024/01/24 | 1,620 | 1,636 | 1,619 | 1,634 | 120,100 |
| 2024/01/23 | 1,635 | 1,638 | 1,618 | 1,625 | 198,700 |
| 2024/01/22 | 1,631 | 1,637 | 1,614 | 1,635 | 149,300 |
| 2024/01/19 | 1,580 | 1,629 | 1,578 | 1,627 | 338,300 |
| 2024/01/18 | 1,558 | 1,570 | 1,553 | 1,565 | 105,400 |
| 2024/01/17 | 1,577 | 1,581 | 1,559 | 1,561 | 176,900 |
| 2024/01/16 | 1,602 | 1,602 | 1,573 | 1,577 | 243,600 |
| 2024/01/15 | 1,595 | 1,602 | 1,587 | 1,599 | 183,500 |
| 2024/01/12 | 1,625 | 1,625 | 1,591 | 1,599 | 161,800 |
| 2024/01/11 | 1,609 | 1,627 | 1,607 | 1,619 | 163,900 |
| 2024/01/10 | 1,591 | 1,606 | 1,585 | 1,594 | 137,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,581 | 1,588 | 118,300 |
| 2024/01/05 | 1,615 | 1,617 | 1,582 | 1,586 | 206,200 |
| 2024/01/04 | 1,569 | 1,601 | 1,536 | 1,601 | 281,000 |
| 2023/12/29 | 1,557 | 1,569 | 1,552 | 1,560 | 82,300 |
| 2023/12/28 | 1,540 | 1,557 | 1,540 | 1,556 | 101,100 |
| 2023/12/27 | 1,542 | 1,550 | 1,541 | 1,549 | 135,300 |
| 2023/12/26 | 1,535 | 1,548 | 1,532 | 1,537 | 111,500 |
| 2023/12/25 | 1,566 | 1,568 | 1,537 | 1,537 | 110,900 |
| 2023/12/22 | 1,551 | 1,569 | 1,550 | 1,564 | 168,800 |
| 2023/12/21 | 1,545 | 1,560 | 1,537 | 1,537 | 131,500 |
| 2023/12/20 | 1,570 | 1,580 | 1,566 | 1,568 | 89,100 |
| 2023/12/19 | 1,564 | 1,569 | 1,550 | 1,565 | 113,300 |
| 2023/12/18 | 1,573 | 1,573 | 1,545 | 1,564 | 133,600 |
| 2023/12/15 | 1,600 | 1,601 | 1,573 | 1,576 | 208,200 |
| 2023/12/14 | 1,616 | 1,622 | 1,581 | 1,588 | 181,800 |
| 2023/12/13 | 1,605 | 1,617 | 1,593 | 1,613 | 107,500 |
| 2023/12/12 | 1,610 | 1,617 | 1,595 | 1,600 | 122,100 |
| 2023/12/11 | 1,610 | 1,610 | 1,588 | 1,600 | 94,300 |
| 2023/12/08 | 1,621 | 1,627 | 1,581 | 1,588 | 191,800 |
| 2023/12/07 | 1,642 | 1,652 | 1,618 | 1,621 | 150,600 |
| 2023/12/06 | 1,643 | 1,664 | 1,641 | 1,661 | 109,500 |
| 2023/12/05 | 1,661 | 1,674 | 1,644 | 1,645 | 123,100 |
| 2023/12/04 | 1,659 | 1,666 | 1,645 | 1,662 | 80,900 |
| 2023/12/01 | 1,678 | 1,678 | 1,654 | 1,659 | 107,000 |
| 2023/11/30 | 1,645 | 1,664 | 1,645 | 1,658 | 97,500 |
| 2023/11/29 | 1,645 | 1,656 | 1,639 | 1,652 | 92,000 |
| 2023/11/28 | 1,680 | 1,686 | 1,644 | 1,656 | 140,100 |
| 2023/11/27 | 1,674 | 1,682 | 1,654 | 1,680 | 161,300 |
| 2023/11/24 | 1,650 | 1,672 | 1,650 | 1,668 | 129,400 |
| 2023/11/22 | 1,641 | 1,658 | 1,636 | 1,645 | 99,500 |
| 2023/11/21 | 1,642 | 1,657 | 1,636 | 1,641 | 111,600 |
| 2023/11/20 | 1,658 | 1,673 | 1,641 | 1,641 | 179,100 |
| 2023/11/17 | 1,640 | 1,654 | 1,633 | 1,653 | 95,800 |
| 2023/11/16 | 1,651 | 1,664 | 1,629 | 1,643 | 130,300 |
| 2023/11/15 | 1,660 | 1,668 | 1,646 | 1,653 | 131,800 |
| 2023/11/14 | 1,671 | 1,674 | 1,653 | 1,657 | 80,900 |
| 2023/11/13 | 1,684 | 1,684 | 1,652 | 1,667 | 165,200 |
| 2023/11/10 | 1,628 | 1,665 | 1,623 | 1,665 | 178,900 |
| 2023/11/09 | 1,629 | 1,639 | 1,618 | 1,629 | 180,000 |
| 2023/11/08 | 1,637 | 1,642 | 1,605 | 1,617 | 216,900 |
| 2023/11/07 | 1,650 | 1,654 | 1,628 | 1,630 | 119,800 |
| 2023/11/06 | 1,700 | 1,700 | 1,650 | 1,662 | 187,500 |
| 2023/11/02 | 1,677 | 1,708 | 1,640 | 1,660 | 230,200 |
| 2023/11/01 | 1,647 | 1,687 | 1,635 | 1,651 | 385,000 |
| 2023/10/31 | 1,673 | 1,675 | 1,560 | 1,608 | 537,700 |
| 2023/10/30 | 1,662 | 1,668 | 1,598 | 1,603 | 604,900 |
| 2023/10/27 | 1,589 | 1,640 | 1,564 | 1,640 | 439,300 |
| 2023/10/26 | 1,575 | 1,579 | 1,544 | 1,549 | 139,800 |
| 2023/10/25 | 1,605 | 1,610 | 1,578 | 1,581 | 111,400 |
| 2023/10/24 | 1,607 | 1,607 | 1,552 | 1,591 | 117,900 |
| 2023/10/23 | 1,600 | 1,616 | 1,582 | 1,592 | 161,400 |
| 2023/10/20 | 1,615 | 1,621 | 1,601 | 1,605 | 68,700 |
| 2023/10/19 | 1,619 | 1,636 | 1,615 | 1,624 | 98,200 |
| 2023/10/18 | 1,655 | 1,655 | 1,623 | 1,639 | 95,200 |
| 2023/10/17 | 1,645 | 1,656 | 1,621 | 1,632 | 100,000 |
| 2023/10/16 | 1,647 | 1,662 | 1,621 | 1,626 | 134,700 |
| 2023/10/13 | 1,682 | 1,690 | 1,650 | 1,653 | 123,800 |
| 2023/10/12 | 1,631 | 1,684 | 1,630 | 1,682 | 180,600 |
| 2023/10/11 | 1,645 | 1,649 | 1,632 | 1,632 | 111,000 |
| 2023/10/10 | 1,632 | 1,648 | 1,624 | 1,633 | 209,900 |
| 2023/10/06 | 1,597 | 1,601 | 1,582 | 1,582 | 146,800 |
| 2023/10/05 | 1,590 | 1,604 | 1,581 | 1,599 | 193,200 |
| 2023/10/04 | 1,613 | 1,621 | 1,593 | 1,594 | 227,700 |
| 2023/10/03 | 1,678 | 1,678 | 1,637 | 1,644 | 197,200 |
| 2023/10/02 | 1,698 | 1,717 | 1,681 | 1,688 | 187,100 |
| 2023/09/29 | 1,724 | 1,731 | 1,660 | 1,673 | 347,800 |
| 2023/09/28 | 1,722 | 1,734 | 1,707 | 1,717 | 179,400 |
| 2023/09/27 | 1,716 | 1,750 | 1,706 | 1,748 | 229,400 |
| 2023/09/26 | 1,727 | 1,737 | 1,709 | 1,718 | 177,100 |
| 2023/09/25 | 1,762 | 1,764 | 1,724 | 1,735 | 308,800 |
| 2023/09/22 | 1,714 | 1,718 | 1,674 | 1,686 | 510,500 |
| 2023/09/21 | 1,745 | 1,750 | 1,717 | 1,722 | 348,600 |
| 2023/09/20 | 1,702 | 1,803 | 1,702 | 1,762 | 834,500 |
| 2023/09/19 | 1,640 | 1,715 | 1,640 | 1,711 | 517,600 |
| 2023/09/15 | 1,638 | 1,646 | 1,631 | 1,631 | 208,700 |
| 2023/09/14 | 1,624 | 1,632 | 1,612 | 1,626 | 111,200 |
| 2023/09/13 | 1,629 | 1,630 | 1,614 | 1,624 | 101,200 |
| 2023/09/12 | 1,603 | 1,640 | 1,603 | 1,640 | 121,900 |
| 2023/09/11 | 1,601 | 1,611 | 1,590 | 1,601 | 82,600 |
| 2023/09/08 | 1,620 | 1,630 | 1,605 | 1,606 | 172,500 |
| 2023/09/07 | 1,631 | 1,646 | 1,619 | 1,621 | 150,200 |
| 2023/09/06 | 1,659 | 1,660 | 1,633 | 1,644 | 221,800 |
| 2023/09/05 | 1,624 | 1,637 | 1,613 | 1,637 | 111,500 |
| 2023/09/04 | 1,614 | 1,635 | 1,603 | 1,633 | 172,300 |
| 2023/09/01 | 1,583 | 1,611 | 1,581 | 1,610 | 223,100 |
| 2023/08/31 | 1,569 | 1,582 | 1,567 | 1,579 | 149,600 |
| 2023/08/30 | 1,552 | 1,575 | 1,548 | 1,569 | 136,200 |
| 2023/08/29 | 1,555 | 1,563 | 1,546 | 1,547 | 89,600 |
| 2023/08/28 | 1,535 | 1,545 | 1,535 | 1,544 | 83,400 |
| 2023/08/25 | 1,519 | 1,530 | 1,506 | 1,529 | 128,600 |
| 2023/08/24 | 1,534 | 1,534 | 1,521 | 1,532 | 78,600 |
| 2023/08/23 | 1,503 | 1,535 | 1,502 | 1,532 | 124,700 |
| 2023/08/22 | 1,498 | 1,511 | 1,493 | 1,510 | 87,900 |
| 2023/08/21 | 1,505 | 1,506 | 1,494 | 1,494 | 94,000 |
| 2023/08/18 | 1,500 | 1,518 | 1,497 | 1,507 | 120,600 |
| 2023/08/17 | 1,520 | 1,521 | 1,493 | 1,516 | 154,700 |
| 2023/08/16 | 1,520 | 1,536 | 1,519 | 1,526 | 133,200 |
| 2023/08/15 | 1,547 | 1,547 | 1,526 | 1,528 | 183,000 |
| 2023/08/14 | 1,560 | 1,584 | 1,544 | 1,549 | 145,000 |
| 2023/08/10 | 1,548 | 1,562 | 1,546 | 1,559 | 134,500 |
| 2023/08/09 | 1,560 | 1,562 | 1,537 | 1,551 | 257,800 |
| 2023/08/08 | 1,531 | 1,534 | 1,513 | 1,520 | 142,500 |
| 2023/08/07 | 1,527 | 1,531 | 1,509 | 1,529 | 137,500 |
| 2023/08/04 | 1,545 | 1,556 | 1,526 | 1,529 | 242,800 |
| 2023/08/03 | 1,613 | 1,613 | 1,544 | 1,546 | 571,100 |
| 2023/08/02 | 1,590 | 1,655 | 1,589 | 1,635 | 351,500 |
| 2023/08/01 | 1,613 | 1,616 | 1,587 | 1,605 | 288,300 |
| 2023/07/31 | 1,615 | 1,649 | 1,602 | 1,615 | 376,600 |
| 2023/07/28 | 1,632 | 1,668 | 1,558 | 1,599 | 898,900 |
| 2023/07/27 | 1,562 | 1,575 | 1,542 | 1,562 | 277,600 |
| 2023/07/26 | 1,565 | 1,570 | 1,552 | 1,565 | 154,800 |
| 2023/07/25 | 1,566 | 1,568 | 1,556 | 1,562 | 127,600 |
| 2023/07/24 | 1,558 | 1,574 | 1,555 | 1,563 | 125,700 |
| 2023/07/21 | 1,562 | 1,568 | 1,549 | 1,553 | 138,800 |
| 2023/07/20 | 1,581 | 1,581 | 1,559 | 1,559 | 121,300 |
| 2023/07/19 | 1,580 | 1,588 | 1,571 | 1,579 | 140,900 |
| 2023/07/18 | 1,570 | 1,579 | 1,563 | 1,569 | 139,000 |
| 2023/07/14 | 1,575 | 1,580 | 1,548 | 1,562 | 207,400 |
| 2023/07/13 | 1,570 | 1,586 | 1,556 | 1,573 | 174,400 |
| 2023/07/12 | 1,574 | 1,576 | 1,555 | 1,559 | 147,900 |
| 2023/07/11 | 1,590 | 1,595 | 1,569 | 1,570 | 151,500 |
| 2023/07/10 | 1,605 | 1,605 | 1,588 | 1,588 | 166,500 |
| 2023/07/07 | 1,600 | 1,605 | 1,587 | 1,592 | 161,700 |
| 2023/07/06 | 1,617 | 1,631 | 1,605 | 1,618 | 198,900 |
| 2023/07/05 | 1,639 | 1,640 | 1,620 | 1,624 | 180,000 |
| 2023/07/04 | 1,634 | 1,649 | 1,626 | 1,646 | 181,100 |
| 2023/07/03 | 1,637 | 1,647 | 1,624 | 1,637 | 355,700 |
| 2023/06/30 | 1,593 | 1,603 | 1,577 | 1,599 | 241,200 |
| 2023/06/29 | 1,595 | 1,617 | 1,586 | 1,592 | 266,500 |
| 2023/06/28 | 1,554 | 1,598 | 1,553 | 1,595 | 427,300 |