日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 2,175 2,187 2,149 2,157 207,200
2026/06/12 2,161 2,196 2,116 2,135 251,500
2026/06/11 2,135 2,151 2,085 2,140 292,900
2026/06/10 2,138 2,210 2,117 2,125 394,600
2026/06/09 2,143 2,201 2,095 2,167 463,500
2026/06/08 1,988 2,172 1,988 2,128 555,000
2026/06/05 2,174 2,180 2,036 2,062 770,300
2026/06/04 2,000 2,141 1,979 2,086 563,200
2026/06/03 2,015 2,061 2,006 2,055 246,700
2026/06/02 1,994 2,018 1,954 1,997 293,600
2026/06/01 1,982 1,998 1,956 1,970 300,800
2026/05/29 1,927 1,963 1,921 1,942 249,100
2026/05/28 1,875 1,921 1,872 1,910 159,200
2026/05/27 1,904 1,911 1,876 1,899 194,700
2026/05/26 1,908 1,922 1,892 1,903 130,800
2026/05/25 1,907 1,918 1,885 1,900 153,300
2026/05/22 1,883 1,899 1,873 1,884 198,700
2026/05/21 1,903 1,916 1,883 1,883 219,900
2026/05/20 1,901 1,912 1,871 1,877 201,700
2026/05/19 1,911 1,937 1,903 1,929 199,600
2026/05/18 1,916 1,940 1,891 1,899 172,500
2026/05/15 1,951 1,955 1,894 1,914 283,700
2026/05/14 1,910 1,946 1,900 1,943 220,900
2026/05/13 1,886 1,905 1,880 1,893 236,600
2026/05/12 1,927 1,935 1,886 1,896 263,400
2026/05/11 1,940 1,959 1,925 1,930 230,900
2026/05/08 1,943 1,959 1,928 1,953 254,000
2026/05/07 2,000 2,008 1,955 1,956 452,500
2026/05/01 1,996 2,031 1,991 1,997 558,000
2026/04/30 1,950 1,999 1,931 1,995 455,900
2026/04/28 2,039 2,039 1,943 1,960 816,200
2026/04/27 2,173 2,184 2,139 2,139 328,000
2026/04/24 2,150 2,150 2,129 2,148 119,400
2026/04/23 2,122 2,155 2,106 2,135 163,000
2026/04/22 2,148 2,166 2,128 2,143 162,300
2026/04/21 2,201 2,218 2,143 2,148 216,200
2026/04/20 2,134 2,227 2,127 2,206 301,400
2026/04/17 2,086 2,116 2,079 2,113 240,300
2026/04/16 2,043 2,082 2,033 2,076 309,000
2026/04/15 2,004 2,042 1,975 2,027 747,900
2026/04/14 2,222 2,235 2,220 2,225 103,400
2026/04/13 2,195 2,221 2,183 2,209 86,500
2026/04/10 2,200 2,215 2,194 2,211 160,900
2026/04/09 2,210 2,219 2,185 2,186 104,000
2026/04/08 2,213 2,229 2,201 2,208 180,200
2026/04/07 2,180 2,184 2,156 2,168 92,500
2026/04/06 2,140 2,180 2,140 2,162 99,300
2026/04/03 2,144 2,176 2,144 2,151 112,700
2026/03/27 2,075 2,114 2,075 2,103 157,400
2026/03/26 2,105 2,114 2,076 2,090 124,300
2026/03/25 2,035 2,086 2,025 2,076 145,500
2026/03/24 2,000 2,020 1,977 1,995 145,300
2026/03/23 1,945 1,980 1,936 1,960 225,200
2026/03/19 2,034 2,038 2,006 2,023 378,900
2026/03/18 2,059 2,073 2,050 2,068 128,000
2026/03/17 2,051 2,064 2,033 2,037 137,300
2026/03/16 2,039 2,051 2,010 2,030 172,700
2026/03/13 2,027 2,050 2,024 2,045 156,400
2026/03/12 2,071 2,079 2,049 2,066 179,900
2026/03/11 2,080 2,118 2,077 2,100 190,900
2026/03/10 2,032 2,054 2,023 2,045 162,200
2026/03/09 1,966 1,982 1,917 1,978 299,900
2026/03/06 2,059 2,090 2,045 2,089 143,400
2026/03/05 2,104 2,120 2,082 2,096 193,200
2026/03/04 2,090 2,098 1,996 2,027 338,700
2026/03/03 2,201 2,208 2,118 2,122 325,600
2026/03/02 2,265 2,269 2,191 2,231 345,200
2026/02/27 2,250 2,292 2,240 2,292 430,500
2026/02/26 2,264 2,289 2,244 2,250 215,500
2026/02/25 2,280 2,280 2,244 2,254 191,800
2026/02/24 2,250 2,305 2,240 2,272 262,300
2026/02/20 2,245 2,255 2,220 2,226 250,300
2026/02/19 2,236 2,289 2,215 2,250 185,200
2026/02/18 2,215 2,239 2,206 2,224 146,000
2026/02/17 2,190 2,215 2,173 2,209 230,600
2026/02/16 2,194 2,206 2,167 2,169 168,900
2026/02/13 2,254 2,269 2,186 2,200 166,700
2026/02/12 2,267 2,289 2,262 2,283 155,100
2026/02/10 2,255 2,277 2,245 2,252 184,600
2026/02/09 2,239 2,250 2,208 2,235 227,300
2026/02/06 2,170 2,195 2,154 2,189 170,100
2026/02/05 2,200 2,230 2,174 2,174 229,300
2026/02/04 2,167 2,179 2,139 2,175 238,000
2026/02/03 2,146 2,183 2,130 2,159 323,400
2026/02/02 2,202 2,239 2,097 2,100 639,100
2026/01/30 2,241 2,243 2,205 2,215 264,200
2026/01/29 2,259 2,261 2,211 2,226 344,500
2026/01/28 2,299 2,308 2,265 2,270 166,700
2026/01/27 2,335 2,355 2,321 2,321 142,900
2026/01/26 2,388 2,397 2,333 2,353 262,000
2026/01/23 2,441 2,465 2,421 2,453 169,800
2026/01/22 2,415 2,511 2,410 2,469 267,100
2026/01/21 2,402 2,403 2,368 2,388 160,500
2026/01/20 2,420 2,420 2,370 2,381 126,300
2026/01/19 2,434 2,440 2,379 2,411 143,200
2026/01/16 2,431 2,441 2,399 2,441 134,300
2026/01/15 2,395 2,440 2,388 2,430 187,800
2026/01/14 2,372 2,392 2,350 2,388 183,500
2026/01/13 2,396 2,396 2,360 2,372 182,900
2026/01/09 2,390 2,403 2,347 2,366 201,900
2026/01/08 2,440 2,444 2,387 2,387 151,400
2026/01/07 2,440 2,473 2,431 2,440 158,800
2026/01/06 2,479 2,479 2,434 2,447 112,800
2026/01/05 2,450 2,482 2,436 2,443 213,600
2025/12/30 2,408 2,424 2,400 2,400 105,500
2025/12/29 2,445 2,454 2,404 2,413 172,700
2025/12/26 2,430 2,446 2,410 2,428 160,200
2025/12/25 2,471 2,472 2,428 2,432 108,800
2025/12/24 2,507 2,517 2,468 2,476 141,500
2025/12/23 2,493 2,548 2,477 2,507 193,700
2025/12/22 2,475 2,493 2,439 2,493 127,300
2025/12/19 2,450 2,480 2,436 2,445 207,500
2025/12/18 2,445 2,509 2,415 2,430 438,500
2025/12/17 2,419 2,505 2,394 2,491 688,100
2025/12/16 2,420 2,420 2,355 2,369 133,400
2025/12/15 2,425 2,438 2,410 2,431 109,500
2025/12/12 2,451 2,452 2,401 2,439 183,300
2025/12/11 2,362 2,471 2,344 2,417 429,800
2025/12/10 2,287 2,363 2,280 2,320 259,200
2025/12/09 2,300 2,370 2,259 2,267 282,100
2025/12/08 2,211 2,240 2,200 2,235 101,400
2025/12/05 2,210 2,231 2,193 2,193 116,800
2025/12/04 2,206 2,241 2,194 2,238 128,400
2025/12/03 2,209 2,209 2,185 2,207 87,000
2025/12/02 2,204 2,208 2,185 2,190 128,500
2025/12/01 2,242 2,243 2,205 2,205 110,200
2025/11/28 2,199 2,235 2,198 2,226 95,400
2025/11/27 2,182 2,216 2,182 2,206 185,000
2025/11/26 2,197 2,213 2,180 2,211 84,200
2025/11/25 2,177 2,192 2,163 2,179 115,100
2025/11/21 2,130 2,172 2,122 2,151 260,400
2025/11/20 2,119 2,154 2,109 2,132 160,600
2025/11/19 2,090 2,105 2,049 2,089 179,200
2025/11/18 2,145 2,160 2,094 2,103 152,600
2025/11/17 2,140 2,168 2,140 2,157 170,100
2025/11/14 2,134 2,155 2,130 2,145 86,800
2025/11/13 2,165 2,170 2,150 2,166 81,400
2025/11/12 2,145 2,175 2,133 2,173 108,900
2025/11/11 2,165 2,179 2,124 2,148 81,100
2025/11/10 2,131 2,175 2,122 2,162 118,800
2025/11/07 2,148 2,163 2,110 2,128 109,400
2025/11/06 2,151 2,172 2,130 2,148 182,400
2025/11/05 2,171 2,176 2,082 2,132 298,900
2025/11/04 2,218 2,248 2,116 2,214 526,100
2025/10/31 2,250 2,250 2,215 2,239 187,000
2025/10/30 2,229 2,241 2,217 2,239 364,800
2025/10/29 2,225 2,241 2,201 2,209 136,300
2025/10/28 2,324 2,324 2,225 2,231 206,400
2025/10/27 2,261 2,325 2,250 2,325 352,100
2025/10/24 2,200 2,224 2,190 2,211 157,100
2025/10/23 2,154 2,188 2,145 2,187 119,200
2025/10/22 2,160 2,180 2,147 2,168 164,100
2025/10/21 2,180 2,192 2,167 2,171 116,000
2025/10/20 2,155 2,177 2,147 2,172 126,600
2025/10/17 2,130 2,140 2,109 2,117 125,700
2025/10/16 2,130 2,160 2,125 2,140 170,900
2025/10/15 2,076 2,131 2,073 2,119 162,100
2025/10/14 2,078 2,121 2,038 2,046 242,100
2025/10/10 2,151 2,151 2,117 2,122 145,500
2025/10/09 2,159 2,192 2,150 2,178 142,500
2025/10/08 2,165 2,184 2,150 2,159 171,600
2025/10/07 2,160 2,174 2,143 2,173 153,700
2025/10/06 2,209 2,209 2,145 2,160 202,500
2025/10/03 2,093 2,130 2,091 2,128 153,500
2025/10/02 2,069 2,082 2,046 2,078 92,800
2025/10/01 2,120 2,120 2,050 2,069 141,300
2025/09/30 2,104 2,140 2,103 2,135 147,800
2025/09/29 2,168 2,169 2,111 2,115 118,000
2025/09/26 2,135 2,186 2,135 2,173 136,000
2025/09/25 2,130 2,170 2,129 2,156 133,800
2025/09/24 2,132 2,140 2,123 2,130 136,900
2025/09/22 2,148 2,163 2,138 2,147 105,600
2025/09/19 2,143 2,153 2,096 2,130 283,700
2025/09/18 2,141 2,152 2,125 2,139 161,600
2025/09/17 2,151 2,158 2,131 2,135 179,600
2025/09/16 2,172 2,191 2,157 2,165 173,500
2025/09/12 2,200 2,204 2,163 2,172 252,900
2025/09/11 2,168 2,187 2,146 2,187 151,200
2025/09/10 2,134 2,138 2,118 2,132 75,100
2025/09/09 2,159 2,171 2,122 2,131 112,000
2025/09/08 2,152 2,167 2,138 2,153 112,700
2025/09/05 2,112 2,143 2,099 2,141 101,900
2025/09/04 2,091 2,101 2,063 2,092 118,000
2025/09/03 2,112 2,118 2,079 2,093 97,300
2025/09/02 2,114 2,138 2,086 2,102 163,900
2025/09/01 2,100 2,100 2,048 2,089 197,400
2025/08/29 2,085 2,089 2,070 2,074 107,900
2025/08/28 2,070 2,082 2,054 2,065 90,000
2025/08/27 2,075 2,075 2,044 2,060 98,400
2025/08/26 2,075 2,077 2,049 2,070 110,900
2025/08/25 2,040 2,070 2,039 2,069 149,200
2025/08/22 2,034 2,038 2,019 2,038 89,100
2025/08/21 2,011 2,034 2,004 2,020 93,300
2025/08/20 2,015 2,031 2,013 2,018 82,900
2025/08/19 2,019 2,035 2,010 2,023 91,500
2025/08/18 1,986 2,028 1,978 2,028 196,000
2025/08/15 1,955 1,987 1,950 1,986 151,900
2025/08/14 1,966 1,966 1,936 1,964 114,900
2025/08/13 1,964 1,989 1,958 1,971 172,200
2025/08/12 1,969 1,988 1,957 1,966 137,100

このページの先頭へ