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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,776 | 1,788 | 1,747 | 1,751 | 88,700 |
| 2025/06/12 | 1,772 | 1,788 | 1,770 | 1,788 | 84,900 |
| 2025/06/11 | 1,784 | 1,795 | 1,771 | 1,789 | 116,200 |
| 2025/06/10 | 1,786 | 1,808 | 1,776 | 1,779 | 98,500 |
| 2025/06/09 | 1,813 | 1,815 | 1,784 | 1,786 | 59,400 |
| 2025/06/06 | 1,804 | 1,825 | 1,797 | 1,800 | 60,100 |
| 2025/06/05 | 1,795 | 1,814 | 1,789 | 1,805 | 91,500 |
| 2025/06/04 | 1,798 | 1,809 | 1,792 | 1,801 | 70,000 |
| 2025/06/03 | 1,801 | 1,805 | 1,775 | 1,783 | 100,600 |
| 2025/06/02 | 1,799 | 1,802 | 1,782 | 1,800 | 76,900 |
| 2025/05/30 | 1,761 | 1,810 | 1,761 | 1,804 | 135,200 |
| 2025/05/29 | 1,778 | 1,788 | 1,771 | 1,787 | 118,400 |
| 2025/05/28 | 1,769 | 1,777 | 1,763 | 1,769 | 79,500 |
| 2025/05/27 | 1,762 | 1,766 | 1,742 | 1,757 | 64,800 |
| 2025/05/26 | 1,748 | 1,763 | 1,738 | 1,761 | 82,100 |
| 2025/05/23 | 1,740 | 1,750 | 1,730 | 1,735 | 79,700 |
| 2025/05/22 | 1,716 | 1,735 | 1,706 | 1,732 | 91,700 |
| 2025/05/21 | 1,759 | 1,761 | 1,738 | 1,744 | 105,600 |
| 2025/05/20 | 1,770 | 1,770 | 1,751 | 1,753 | 96,600 |
| 2025/05/19 | 1,746 | 1,759 | 1,734 | 1,754 | 63,700 |
| 2025/05/16 | 1,750 | 1,753 | 1,723 | 1,750 | 59,800 |
| 2025/05/15 | 1,762 | 1,762 | 1,738 | 1,750 | 95,200 |
| 2025/05/14 | 1,760 | 1,777 | 1,741 | 1,770 | 55,000 |
| 2025/05/13 | 1,789 | 1,796 | 1,758 | 1,772 | 76,900 |
| 2025/05/12 | 1,737 | 1,762 | 1,730 | 1,760 | 94,600 |
| 2025/05/09 | 1,738 | 1,745 | 1,719 | 1,733 | 113,700 |
| 2025/05/08 | 1,763 | 1,781 | 1,723 | 1,737 | 195,000 |
| 2025/05/07 | 1,745 | 1,785 | 1,741 | 1,763 | 130,200 |
| 2025/05/02 | 1,754 | 1,766 | 1,732 | 1,743 | 95,900 |
| 2025/05/01 | 1,740 | 1,761 | 1,738 | 1,754 | 122,100 |
| 2025/04/30 | 1,749 | 1,760 | 1,722 | 1,747 | 218,700 |
| 2025/04/28 | 1,845 | 1,848 | 1,740 | 1,740 | 558,300 |
| 2025/04/25 | 1,761 | 1,844 | 1,760 | 1,825 | 350,700 |
| 2025/04/24 | 1,734 | 1,751 | 1,718 | 1,718 | 106,100 |
| 2025/04/23 | 1,711 | 1,734 | 1,708 | 1,709 | 154,800 |
| 2025/04/22 | 1,700 | 1,713 | 1,675 | 1,682 | 112,000 |
| 2025/04/21 | 1,711 | 1,729 | 1,706 | 1,716 | 185,200 |
| 2025/04/18 | 1,681 | 1,714 | 1,674 | 1,710 | 78,800 |
| 2025/04/17 | 1,658 | 1,690 | 1,653 | 1,683 | 129,900 |
| 2025/04/16 | 1,677 | 1,685 | 1,653 | 1,658 | 114,600 |
| 2025/04/15 | 1,666 | 1,682 | 1,658 | 1,677 | 133,900 |
| 2025/04/14 | 1,649 | 1,666 | 1,639 | 1,639 | 92,000 |
| 2025/04/11 | 1,590 | 1,629 | 1,562 | 1,626 | 135,700 |
| 2025/04/10 | 1,695 | 1,699 | 1,649 | 1,666 | 152,500 |
| 2025/04/09 | 1,585 | 1,590 | 1,518 | 1,535 | 204,500 |
| 2025/04/08 | 1,589 | 1,630 | 1,572 | 1,612 | 171,800 |
| 2025/04/07 | 1,490 | 1,537 | 1,476 | 1,509 | 202,700 |
| 2025/04/04 | 1,688 | 1,693 | 1,603 | 1,635 | 235,600 |
| 2025/04/03 | 1,753 | 1,767 | 1,745 | 1,758 | 185,100 |
| 2025/04/02 | 1,840 | 1,841 | 1,810 | 1,820 | 113,800 |
| 2025/04/01 | 1,847 | 1,848 | 1,825 | 1,835 | 166,900 |
| 2025/03/31 | 1,859 | 1,859 | 1,823 | 1,823 | 149,700 |
| 2025/03/28 | 1,904 | 1,915 | 1,888 | 1,899 | 106,800 |
| 2025/03/27 | 1,924 | 1,945 | 1,914 | 1,928 | 158,600 |
| 2025/03/26 | 1,947 | 1,950 | 1,923 | 1,944 | 166,500 |
| 2025/03/25 | 1,981 | 1,994 | 1,926 | 1,942 | 225,300 |
| 2025/03/24 | 1,939 | 2,013 | 1,913 | 1,990 | 271,400 |
| 2025/03/21 | 1,920 | 1,962 | 1,917 | 1,939 | 150,200 |
| 2025/03/19 | 1,920 | 1,960 | 1,920 | 1,929 | 78,900 |
| 2025/03/18 | 1,920 | 1,930 | 1,913 | 1,922 | 75,000 |
| 2025/03/17 | 1,900 | 1,932 | 1,899 | 1,908 | 77,100 |
| 2025/03/14 | 1,903 | 1,903 | 1,880 | 1,886 | 85,100 |
| 2025/03/13 | 1,891 | 1,915 | 1,891 | 1,899 | 124,400 |
| 2025/03/12 | 1,861 | 1,895 | 1,861 | 1,875 | 102,200 |
| 2025/03/11 | 1,880 | 1,882 | 1,842 | 1,858 | 136,800 |
| 2025/03/10 | 1,908 | 1,919 | 1,877 | 1,887 | 125,700 |
| 2025/03/07 | 1,907 | 1,924 | 1,886 | 1,908 | 122,200 |
| 2025/03/06 | 1,920 | 1,970 | 1,889 | 1,936 | 189,300 |
| 2025/03/05 | 1,875 | 1,913 | 1,867 | 1,892 | 101,300 |
| 2025/03/04 | 1,919 | 1,922 | 1,874 | 1,874 | 160,700 |
| 2025/03/03 | 1,914 | 1,919 | 1,882 | 1,911 | 131,700 |
| 2025/02/28 | 1,862 | 1,882 | 1,853 | 1,876 | 167,200 |
| 2025/02/27 | 1,867 | 1,909 | 1,858 | 1,881 | 277,800 |
| 2025/02/26 | 1,865 | 1,872 | 1,824 | 1,853 | 249,200 |
| 2025/02/25 | 1,850 | 1,882 | 1,844 | 1,878 | 111,600 |
| 2025/02/21 | 1,860 | 1,869 | 1,852 | 1,865 | 77,800 |
| 2025/02/20 | 1,899 | 1,900 | 1,853 | 1,879 | 131,700 |
| 2025/02/19 | 1,921 | 1,928 | 1,905 | 1,910 | 99,600 |
| 2025/02/18 | 1,943 | 1,945 | 1,913 | 1,925 | 179,600 |
| 2025/02/17 | 1,905 | 1,912 | 1,898 | 1,898 | 121,000 |
| 2025/02/14 | 1,935 | 1,959 | 1,909 | 1,909 | 117,200 |
| 2025/02/13 | 1,927 | 1,959 | 1,914 | 1,918 | 165,000 |
| 2025/02/12 | 1,891 | 1,897 | 1,853 | 1,871 | 106,600 |
| 2025/02/10 | 1,864 | 1,900 | 1,845 | 1,890 | 121,300 |
| 2025/02/07 | 1,966 | 1,969 | 1,919 | 1,922 | 120,300 |
| 2025/02/06 | 1,970 | 1,971 | 1,946 | 1,952 | 116,200 |
| 2025/02/05 | 1,956 | 1,965 | 1,929 | 1,950 | 145,700 |
| 2025/02/04 | 1,960 | 1,972 | 1,944 | 1,960 | 194,800 |
| 2025/02/03 | 2,030 | 2,033 | 1,920 | 1,937 | 418,400 |
| 2025/01/31 | 2,010 | 2,012 | 1,990 | 2,003 | 174,500 |
| 2025/01/30 | 2,028 | 2,033 | 2,001 | 2,031 | 190,600 |
| 2025/01/29 | 2,012 | 2,033 | 2,010 | 2,027 | 121,500 |
| 2025/01/28 | 2,000 | 2,016 | 1,986 | 2,012 | 106,000 |
| 2025/01/27 | 2,005 | 2,027 | 2,001 | 2,019 | 164,400 |
| 2025/01/24 | 1,995 | 2,005 | 1,985 | 2,004 | 276,300 |
| 2025/01/23 | 2,020 | 2,035 | 1,999 | 2,009 | 139,600 |
| 2025/01/22 | 1,984 | 2,028 | 1,966 | 2,006 | 366,400 |
| 2025/01/21 | 1,980 | 1,984 | 1,958 | 1,959 | 131,200 |
| 2025/01/20 | 1,950 | 1,971 | 1,938 | 1,946 | 179,700 |
| 2025/01/17 | 1,881 | 1,938 | 1,880 | 1,930 | 222,300 |
| 2025/01/16 | 1,910 | 1,924 | 1,878 | 1,897 | 184,100 |
| 2025/01/15 | 1,922 | 1,939 | 1,912 | 1,922 | 193,900 |
| 2025/01/14 | 1,930 | 1,946 | 1,880 | 1,911 | 201,900 |
| 2025/01/10 | 1,912 | 1,950 | 1,912 | 1,939 | 168,200 |
| 2025/01/09 | 1,948 | 1,961 | 1,927 | 1,952 | 213,200 |
| 2025/01/08 | 1,930 | 1,999 | 1,930 | 1,958 | 356,200 |
| 2025/01/07 | 1,860 | 1,909 | 1,860 | 1,900 | 184,200 |
| 2025/01/06 | 1,890 | 1,890 | 1,830 | 1,832 | 151,900 |
| 2024/12/30 | 1,842 | 1,884 | 1,840 | 1,872 | 142,300 |
| 2024/12/27 | 1,797 | 1,848 | 1,795 | 1,848 | 259,900 |
| 2024/12/26 | 1,770 | 1,797 | 1,770 | 1,797 | 110,000 |
| 2024/12/25 | 1,783 | 1,784 | 1,761 | 1,779 | 73,300 |
| 2024/12/24 | 1,760 | 1,783 | 1,754 | 1,783 | 104,500 |
| 2024/12/23 | 1,740 | 1,757 | 1,725 | 1,757 | 84,000 |
| 2024/12/20 | 1,740 | 1,769 | 1,723 | 1,741 | 134,400 |
| 2024/12/19 | 1,703 | 1,744 | 1,701 | 1,733 | 84,500 |
| 2024/12/18 | 1,731 | 1,731 | 1,710 | 1,721 | 72,700 |
| 2024/12/17 | 1,728 | 1,747 | 1,719 | 1,723 | 82,000 |
| 2024/12/16 | 1,720 | 1,726 | 1,712 | 1,720 | 51,000 |
| 2024/12/13 | 1,709 | 1,729 | 1,707 | 1,725 | 71,400 |
| 2024/12/12 | 1,725 | 1,735 | 1,715 | 1,728 | 86,800 |
| 2024/12/11 | 1,722 | 1,726 | 1,707 | 1,721 | 82,700 |
| 2024/12/10 | 1,725 | 1,727 | 1,696 | 1,708 | 79,200 |
| 2024/12/09 | 1,725 | 1,727 | 1,708 | 1,711 | 107,400 |
| 2024/12/06 | 1,723 | 1,732 | 1,706 | 1,718 | 99,600 |
| 2024/12/05 | 1,702 | 1,725 | 1,689 | 1,725 | 106,000 |
| 2024/12/04 | 1,720 | 1,729 | 1,683 | 1,687 | 109,300 |
| 2024/12/03 | 1,738 | 1,757 | 1,718 | 1,718 | 154,200 |
| 2024/12/02 | 1,724 | 1,743 | 1,719 | 1,728 | 104,900 |
| 2024/11/29 | 1,695 | 1,719 | 1,689 | 1,710 | 130,100 |
| 2024/11/28 | 1,662 | 1,690 | 1,656 | 1,677 | 91,900 |
| 2024/11/27 | 1,674 | 1,674 | 1,646 | 1,659 | 90,600 |
| 2024/11/26 | 1,671 | 1,685 | 1,654 | 1,682 | 76,500 |
| 2024/11/25 | 1,685 | 1,688 | 1,668 | 1,683 | 170,300 |
| 2024/11/22 | 1,697 | 1,699 | 1,660 | 1,667 | 121,000 |
| 2024/11/21 | 1,685 | 1,688 | 1,656 | 1,673 | 149,500 |
| 2024/11/20 | 1,723 | 1,735 | 1,691 | 1,700 | 115,200 |
| 2024/11/19 | 1,719 | 1,749 | 1,709 | 1,730 | 98,000 |
| 2024/11/18 | 1,700 | 1,725 | 1,687 | 1,717 | 127,400 |
| 2024/11/15 | 1,744 | 1,749 | 1,705 | 1,705 | 84,200 |
| 2024/11/14 | 1,725 | 1,754 | 1,721 | 1,737 | 125,300 |
| 2024/11/13 | 1,750 | 1,750 | 1,706 | 1,717 | 92,000 |
| 2024/11/12 | 1,761 | 1,785 | 1,751 | 1,754 | 108,600 |
| 2024/11/11 | 1,790 | 1,805 | 1,771 | 1,771 | 82,200 |
| 2024/11/08 | 1,855 | 1,869 | 1,803 | 1,806 | 127,600 |
| 2024/11/07 | 1,805 | 1,853 | 1,800 | 1,834 | 201,200 |
| 2024/11/06 | 1,795 | 1,838 | 1,790 | 1,812 | 269,100 |
| 2024/11/05 | 1,710 | 1,852 | 1,699 | 1,802 | 632,700 |
| 2024/11/01 | 1,718 | 1,733 | 1,688 | 1,704 | 316,000 |
| 2024/10/31 | 1,866 | 1,889 | 1,853 | 1,878 | 164,900 |
| 2024/10/30 | 1,858 | 1,878 | 1,857 | 1,870 | 485,100 |
| 2024/10/29 | 1,855 | 1,858 | 1,840 | 1,848 | 84,500 |
| 2024/10/28 | 1,836 | 1,865 | 1,831 | 1,847 | 106,900 |
| 2024/10/25 | 1,844 | 1,853 | 1,808 | 1,819 | 98,300 |
| 2024/10/24 | 1,841 | 1,853 | 1,832 | 1,842 | 91,300 |
| 2024/10/23 | 1,842 | 1,858 | 1,835 | 1,855 | 84,500 |
| 2024/10/22 | 1,880 | 1,884 | 1,836 | 1,838 | 126,200 |
| 2024/10/21 | 1,880 | 1,900 | 1,879 | 1,884 | 63,800 |
| 2024/10/18 | 1,896 | 1,900 | 1,879 | 1,894 | 79,600 |
| 2024/10/17 | 1,922 | 1,922 | 1,881 | 1,881 | 146,800 |
| 2024/10/16 | 1,926 | 1,936 | 1,907 | 1,931 | 109,000 |
| 2024/10/15 | 1,945 | 1,950 | 1,930 | 1,941 | 215,000 |
| 2024/10/11 | 1,925 | 1,945 | 1,922 | 1,934 | 93,000 |
| 2024/10/10 | 1,945 | 1,947 | 1,912 | 1,925 | 130,600 |
| 2024/10/09 | 1,905 | 1,945 | 1,902 | 1,945 | 164,800 |
| 2024/10/08 | 1,921 | 1,935 | 1,904 | 1,909 | 166,500 |
| 2024/10/07 | 1,904 | 1,941 | 1,890 | 1,928 | 223,000 |
| 2024/10/04 | 1,868 | 1,876 | 1,840 | 1,876 | 151,300 |
| 2024/10/03 | 1,863 | 1,873 | 1,846 | 1,852 | 170,500 |
| 2024/10/02 | 1,820 | 1,863 | 1,816 | 1,825 | 142,700 |
| 2024/10/01 | 1,825 | 1,851 | 1,817 | 1,831 | 153,400 |
| 2024/09/30 | 1,814 | 1,855 | 1,810 | 1,839 | 144,300 |
| 2024/09/27 | 1,850 | 1,897 | 1,846 | 1,894 | 223,500 |
| 2024/09/26 | 1,820 | 1,870 | 1,817 | 1,860 | 272,600 |
| 2024/09/25 | 1,775 | 1,810 | 1,772 | 1,794 | 139,600 |
| 2024/09/24 | 1,800 | 1,800 | 1,777 | 1,778 | 111,500 |
| 2024/09/20 | 1,761 | 1,798 | 1,754 | 1,772 | 365,900 |
| 2024/09/19 | 1,769 | 1,773 | 1,740 | 1,761 | 96,000 |
| 2024/09/18 | 1,752 | 1,766 | 1,722 | 1,734 | 227,000 |
| 2024/09/17 | 1,753 | 1,760 | 1,722 | 1,744 | 125,400 |
| 2024/09/13 | 1,754 | 1,768 | 1,735 | 1,736 | 171,300 |
| 2024/09/12 | 1,800 | 1,807 | 1,761 | 1,768 | 188,700 |
| 2024/09/11 | 1,791 | 1,791 | 1,732 | 1,742 | 203,100 |
| 2024/09/10 | 1,869 | 1,875 | 1,801 | 1,801 | 185,700 |
| 2024/09/09 | 1,802 | 1,862 | 1,793 | 1,862 | 240,100 |
| 2024/09/06 | 1,873 | 1,873 | 1,820 | 1,821 | 403,000 |
| 2024/09/05 | 1,851 | 1,914 | 1,843 | 1,873 | 428,900 |
| 2024/09/04 | 1,871 | 1,913 | 1,865 | 1,890 | 458,100 |
| 2024/09/03 | 1,850 | 1,947 | 1,849 | 1,942 | 531,700 |
| 2024/09/02 | 1,817 | 1,846 | 1,801 | 1,837 | 368,200 |
| 2024/08/30 | 1,806 | 1,849 | 1,801 | 1,817 | 440,400 |
| 2024/08/29 | 1,740 | 1,803 | 1,727 | 1,792 | 546,900 |
| 2024/08/28 | 1,667 | 1,725 | 1,655 | 1,722 | 422,700 |
| 2024/08/27 | 1,640 | 1,673 | 1,625 | 1,670 | 221,700 |
| 2024/08/26 | 1,610 | 1,640 | 1,601 | 1,640 | 242,800 |
| 2024/08/23 | 1,585 | 1,608 | 1,583 | 1,601 | 103,200 |
| 2024/08/22 | 1,579 | 1,589 | 1,568 | 1,585 | 70,500 |
| 2024/08/21 | 1,567 | 1,580 | 1,558 | 1,571 | 62,400 |
| 2024/08/20 | 1,569 | 1,579 | 1,558 | 1,574 | 124,000 |
| 2024/08/19 | 1,571 | 1,591 | 1,560 | 1,568 | 103,200 |