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
2015/12/30 2,153 2,184 2,144 2,158 231,200
2015/12/29 2,144 2,158 2,098 2,118 424,600
2015/12/28 2,144 2,161 2,108 2,139 195,100
2015/12/25 2,134 2,140 2,109 2,115 117,700
2015/12/24 2,173 2,195 2,112 2,114 160,800
2015/12/22 2,125 2,173 2,125 2,156 263,300
2015/12/21 2,157 2,168 2,076 2,126 342,400
2015/12/18 2,105 2,166 2,099 2,154 701,900
2015/12/17 2,100 2,125 2,043 2,090 234,300
2015/12/16 2,070 2,078 2,047 2,077 211,300
2015/12/15 2,077 2,090 2,050 2,054 193,800
2015/12/14 2,090 2,099 2,055 2,072 196,600
2015/12/11 2,122 2,142 2,102 2,126 403,900
2015/12/10 2,080 2,096 2,037 2,083 384,400
2015/12/09 2,103 2,130 2,083 2,116 290,400
2015/12/08 2,110 2,127 2,100 2,111 318,300
2015/12/07 2,100 2,129 2,097 2,105 314,700
2015/12/04 2,036 2,060 2,019 2,058 195,500
2015/12/03 2,080 2,095 2,068 2,077 218,300
2015/12/02 2,063 2,105 2,045 2,097 272,300
2015/12/01 2,040 2,068 2,030 2,064 192,700
2015/11/30 2,036 2,045 2,015 2,031 234,900
2015/11/27 2,024 2,041 2,017 2,031 128,900
2015/11/26 2,045 2,055 2,018 2,024 129,500
2015/11/25 2,059 2,072 2,036 2,044 155,400
2015/11/24 2,051 2,094 2,034 2,081 214,600
2015/11/20 2,011 2,053 2,011 2,047 189,700
2015/11/19 2,049 2,056 2,023 2,028 398,600
2015/11/18 2,094 2,104 2,042 2,042 227,600
2015/11/17 2,119 2,134 2,064 2,076 362,000
2015/11/16 2,051 2,120 2,047 2,107 475,400
2015/11/13 2,073 2,100 2,069 2,094 162,100
2015/11/12 2,064 2,110 2,064 2,101 267,600
2015/11/11 2,074 2,085 2,044 2,071 194,700
2015/11/10 2,059 2,108 2,046 2,103 226,500
2015/11/09 2,075 2,120 2,075 2,095 344,900
2015/11/06 2,082 2,088 2,060 2,075 192,300
2015/11/05 2,100 2,125 2,088 2,099 365,500
2015/11/04 2,093 2,125 2,083 2,093 344,200
2015/11/02 2,083 2,093 2,055 2,083 252,200
2015/10/30 2,100 2,107 2,062 2,083 338,300
2015/10/29 2,066 2,116 2,047 2,107 1,182,800
2015/10/28 2,019 2,049 1,987 2,047 461,900
2015/10/27 2,011 2,057 1,991 2,029 496,400
2015/10/26 2,070 2,107 2,048 2,088 528,100
2015/10/23 2,090 2,090 2,034 2,049 503,300
2015/10/22 2,030 2,094 2,021 2,089 703,300
2015/10/21 2,022 2,046 2,000 2,030 1,010,700
2015/10/20 1,877 1,890 1,856 1,862 113,300
2015/10/19 1,880 1,880 1,836 1,865 161,900
2015/10/16 1,893 1,913 1,863 1,880 182,500
2015/10/15 1,864 1,900 1,863 1,893 172,700
2015/10/14 1,903 1,920 1,874 1,901 233,900
2015/10/13 1,916 1,943 1,900 1,933 148,600
2015/10/09 1,916 1,939 1,881 1,923 227,400
2015/10/08 1,938 1,962 1,913 1,926 324,300
2015/10/07 1,916 1,940 1,902 1,934 201,200
2015/10/06 1,906 1,923 1,893 1,916 288,100
2015/10/05 1,818 1,906 1,814 1,878 365,200
2015/10/02 1,701 1,791 1,694 1,784 214,500
2015/10/01 1,747 1,755 1,696 1,717 168,200
2015/09/30 1,690 1,741 1,685 1,725 146,600
2015/09/29 1,699 1,705 1,664 1,665 164,800
2015/09/28 1,750 1,750 1,702 1,727 120,300
2015/09/25 1,708 1,737 1,684 1,737 164,300
2015/09/24 1,759 1,769 1,708 1,708 152,800
2015/09/18 1,791 1,800 1,752 1,799 165,200
2015/09/17 1,790 1,843 1,790 1,799 154,300
2015/09/16 1,774 1,778 1,745 1,772 111,200
2015/09/15 1,784 1,799 1,761 1,761 90,300
2015/09/14 1,756 1,806 1,751 1,779 186,900
2015/09/11 1,743 1,775 1,734 1,745 139,700
2015/09/10 1,720 1,761 1,719 1,753 110,900
2015/09/09 1,765 1,783 1,737 1,774 147,600
2015/09/08 1,692 1,746 1,687 1,709 99,000
2015/09/07 1,694 1,730 1,671 1,684 167,100
2015/09/04 1,723 1,749 1,691 1,711 133,600
2015/09/03 1,746 1,799 1,714 1,719 249,200
2015/09/02 1,708 1,783 1,708 1,746 139,200
2015/09/01 1,843 1,844 1,767 1,776 188,900
2015/08/31 1,888 1,907 1,842 1,877 164,900
2015/08/28 1,824 1,871 1,808 1,858 210,500
2015/08/27 1,791 1,817 1,777 1,784 172,900
2015/08/26 1,700 1,759 1,691 1,751 239,200
2015/08/25 1,698 1,767 1,650 1,692 321,600
2015/08/24 1,810 1,832 1,773 1,774 158,900
2015/08/21 1,869 1,898 1,866 1,867 127,600
2015/08/20 1,932 1,932 1,907 1,909 127,000
2015/08/19 1,962 1,975 1,944 1,950 83,700
2015/08/18 1,966 1,985 1,964 1,973 93,400
2015/08/17 1,991 1,994 1,968 1,986 68,400
2015/08/14 1,996 2,010 1,970 1,977 105,200
2015/08/13 2,000 2,002 1,957 1,996 156,500
2015/08/12 2,017 2,036 2,001 2,015 91,200
2015/08/11 2,047 2,059 2,022 2,047 134,800
2015/08/10 2,073 2,073 2,025 2,044 99,200
2015/08/07 2,040 2,047 2,022 2,029 114,100
2015/08/06 2,066 2,087 2,051 2,056 152,500
2015/08/05 2,043 2,071 2,037 2,044 194,900
2015/08/04 2,071 2,078 2,043 2,058 158,300
2015/08/03 2,050 2,110 2,036 2,094 536,700
2015/07/31 1,973 2,050 1,966 2,050 612,500
2015/07/30 1,950 1,998 1,940 1,961 950,400
2015/07/29 1,869 1,871 1,810 1,815 379,200
2015/07/28 1,861 1,874 1,812 1,857 535,100
2015/07/27 1,900 1,906 1,862 1,874 215,800
2015/07/24 1,935 1,935 1,906 1,914 83,600
2015/07/23 1,923 1,933 1,914 1,929 97,400
2015/07/22 1,943 1,947 1,924 1,926 138,700
2015/07/21 1,960 1,973 1,954 1,966 98,600
2015/07/17 1,955 1,971 1,932 1,954 128,300
2015/07/16 1,934 1,954 1,920 1,953 179,800
2015/07/15 1,937 1,940 1,907 1,920 140,400
2015/07/14 1,939 1,939 1,906 1,923 232,700
2015/07/13 1,886 1,915 1,871 1,911 208,300
2015/07/10 1,893 1,895 1,856 1,875 280,300
2015/07/09 1,868 1,893 1,822 1,890 371,600
2015/07/08 1,975 1,975 1,911 1,916 354,500
2015/07/07 2,015 2,038 1,988 1,990 173,500
2015/07/06 2,000 2,044 1,993 1,999 204,000
2015/07/03 2,019 2,069 2,015 2,058 272,500
2015/07/02 2,019 2,022 1,991 1,997 161,000
2015/07/01 2,017 2,025 1,990 2,008 160,900
2015/06/30 1,961 1,985 1,961 1,977 102,700
2015/06/29 1,980 1,997 1,979 1,981 169,500
2015/06/26 2,062 2,062 2,036 2,042 95,100
2015/06/25 2,051 2,075 2,051 2,063 98,500
2015/06/24 2,097 2,100 2,079 2,083 161,700
2015/06/23 2,107 2,111 2,080 2,092 248,100
2015/06/22 2,050 2,107 2,043 2,104 546,300
2015/06/19 2,002 2,100 1,979 2,094 1,746,100
2015/06/18 1,995 2,013 1,976 1,977 391,900
2015/06/17 2,055 2,076 1,997 1,999 579,900
2015/06/16 2,044 2,075 2,040 2,055 393,600
2015/06/15 2,052 2,070 2,030 2,040 493,500
2015/06/12 2,047 2,066 2,038 2,063 215,200
2015/06/11 2,021 2,051 2,010 2,048 361,000
2015/06/10 2,058 2,058 2,017 2,033 517,900
2015/06/09 2,030 2,062 2,025 2,036 365,100
2015/06/08 2,073 2,085 2,051 2,052 283,500
2015/06/05 2,075 2,090 2,070 2,084 204,500
2015/06/04 2,058 2,093 2,057 2,090 350,800
2015/06/03 2,009 2,068 2,002 2,064 627,300
2015/06/02 2,015 2,015 1,968 1,993 594,100
2015/06/01 1,983 2,011 1,975 1,982 345,800
2015/05/29 1,977 1,991 1,965 1,974 616,600
2015/05/28 2,003 2,017 1,983 1,994 598,600
2015/05/27 1,959 2,006 1,959 1,999 537,100
2015/05/26 1,966 1,990 1,930 1,957 502,900
2015/05/25 1,986 1,986 1,965 1,979 147,100
2015/05/22 1,975 1,993 1,958 1,987 211,500
2015/05/21 2,000 2,000 1,963 1,977 281,800
2015/05/20 1,984 2,009 1,973 1,993 303,200
2015/05/19 1,990 1,996 1,967 1,969 383,700
2015/05/18 1,976 1,994 1,970 1,981 246,700
2015/05/15 1,977 1,987 1,966 1,976 351,200
2015/05/14 1,936 1,977 1,929 1,963 225,600
2015/05/13 1,930 1,972 1,930 1,949 320,000
2015/05/12 1,934 1,945 1,913 1,926 212,300
2015/05/11 1,926 1,959 1,922 1,934 249,500
2015/05/08 1,915 1,928 1,902 1,910 251,500
2015/05/07 1,910 1,923 1,890 1,915 515,400
2015/05/01 1,930 1,933 1,877 1,901 471,000
2015/04/30 1,880 1,942 1,836 1,937 1,360,300
2015/04/28 1,960 1,978 1,917 1,919 1,096,600
2015/04/27 1,970 1,987 1,957 1,960 683,200
2015/04/24 1,978 1,983 1,948 1,971 532,100
2015/04/23 1,943 1,975 1,921 1,969 319,300
2015/04/22 1,940 1,977 1,934 1,943 441,500
2015/04/21 1,922 1,926 1,900 1,919 454,700
2015/04/20 1,913 1,940 1,891 1,922 757,100
2015/04/17 1,952 1,958 1,913 1,955 537,900
2015/04/16 1,956 1,958 1,921 1,957 590,100
2015/04/15 1,983 2,021 1,954 1,964 574,000
2015/04/14 2,008 2,068 2,002 2,031 580,100
2015/04/13 1,970 1,982 1,947 1,968 282,400
2015/04/10 1,995 1,995 1,951 1,970 348,500
2015/04/09 2,013 2,028 1,971 1,995 298,100
2015/04/08 1,999 2,056 1,999 2,024 424,900
2015/04/07 1,957 2,015 1,957 1,988 436,800
2015/04/06 1,960 1,960 1,920 1,936 330,500
2015/04/03 1,984 1,990 1,965 1,976 188,200
2015/04/02 1,951 1,994 1,935 1,984 451,000
2015/04/01 2,056 2,057 1,960 1,960 736,800
2015/03/31 2,041 2,093 2,021 2,078 524,000
2015/03/30 2,032 2,050 2,000 2,040 477,100
2015/03/27 2,100 2,130 2,024 2,030 708,500
2015/03/26 2,194 2,206 2,147 2,148 287,800
2015/03/25 2,204 2,226 2,196 2,217 198,700
2015/03/24 2,210 2,238 2,206 2,214 304,200
2015/03/23 2,188 2,235 2,176 2,225 494,400
2015/03/20 2,107 2,179 2,099 2,179 588,100
2015/03/19 2,100 2,118 2,081 2,100 289,700
2015/03/18 2,107 2,118 2,100 2,115 227,000
2015/03/17 2,097 2,124 2,092 2,123 257,100
2015/03/16 2,085 2,096 2,079 2,095 167,600
2015/03/13 2,110 2,110 2,080 2,081 285,300
2015/03/12 2,100 2,112 2,095 2,103 364,200
2015/03/11 2,074 2,111 2,070 2,094 559,200
2015/03/10 2,095 2,098 2,045 2,049 223,800
2015/03/09 2,080 2,099 2,073 2,093 327,900
2015/03/06 2,084 2,090 2,070 2,088 336,600
2015/03/05 2,075 2,098 2,062 2,081 333,300
2015/03/04 2,030 2,078 2,021 2,072 203,100
2015/03/03 2,054 2,068 2,028 2,042 205,600
2015/03/02 2,058 2,080 2,043 2,070 122,600
2015/02/27 2,042 2,065 2,037 2,059 199,100
2015/02/26 2,050 2,070 2,041 2,058 121,900
2015/02/25 2,072 2,087 2,049 2,065 130,300
2015/02/24 2,063 2,124 2,053 2,087 922,400
2015/02/23 2,059 2,088 2,046 2,074 237,800
2015/02/20 2,055 2,067 2,023 2,066 333,500
2015/02/19 2,077 2,090 2,062 2,085 335,000
2015/02/18 2,080 2,090 2,031 2,081 677,700
2015/02/17 2,028 2,080 2,025 2,074 613,700
2015/02/16 1,990 2,040 1,990 2,028 249,600
2015/02/13 1,998 2,019 1,980 1,994 245,900
2015/02/12 1,998 2,024 1,987 1,996 251,000
2015/02/10 1,948 1,979 1,937 1,965 161,500
2015/02/09 1,950 1,959 1,920 1,943 252,400
2015/02/06 1,932 1,956 1,904 1,925 237,000
2015/02/05 1,929 1,936 1,915 1,923 125,600
2015/02/04 1,932 1,949 1,930 1,940 181,100
2015/02/03 1,942 1,960 1,925 1,930 123,300
2015/02/02 1,993 1,993 1,932 1,952 201,300
2015/01/30 2,058 2,075 1,982 1,993 416,100
2015/01/29 2,039 2,077 2,027 2,055 765,500
2015/01/28 2,024 2,044 2,018 2,034 379,200
2015/01/27 1,990 2,030 1,990 2,024 575,500
2015/01/26 1,921 1,993 1,918 1,980 313,000
2015/01/23 1,965 1,980 1,922 1,942 208,100
2015/01/22 1,967 1,981 1,946 1,964 171,300
2015/01/21 1,966 1,999 1,954 1,986 457,300
2015/01/20 1,889 1,968 1,887 1,966 412,100
2015/01/19 1,858 1,899 1,852 1,879 435,400
2015/01/16 1,846 1,846 1,798 1,818 180,300
2015/01/15 1,823 1,874 1,823 1,849 185,100
2015/01/14 1,820 1,882 1,809 1,814 288,100
2015/01/13 1,777 1,797 1,762 1,772 118,200
2015/01/09 1,815 1,819 1,770 1,778 201,700
2015/01/08 1,800 1,829 1,795 1,814 132,200
2015/01/07 1,824 1,835 1,784 1,785 260,800
2015/01/06 1,856 1,871 1,822 1,826 220,000
2015/01/05 1,912 1,912 1,871 1,874 155,400

このページの先頭へ