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
2017/12/29 2,414 2,425 2,399 2,407 195,800
2017/12/28 2,432 2,443 2,404 2,406 217,900
2017/12/27 2,437 2,462 2,433 2,439 192,000
2017/12/26 2,442 2,455 2,432 2,445 248,000
2017/12/25 2,452 2,471 2,438 2,441 242,700
2017/12/22 2,443 2,470 2,435 2,450 394,100
2017/12/21 2,448 2,449 2,410 2,447 463,800
2017/12/20 2,458 2,485 2,445 2,461 477,400
2017/12/19 2,449 2,498 2,428 2,487 501,600
2017/12/18 2,425 2,436 2,409 2,429 234,700
2017/12/15 2,398 2,407 2,364 2,404 606,100
2017/12/14 2,400 2,424 2,400 2,414 290,700
2017/12/13 2,468 2,483 2,388 2,414 745,100
2017/12/12 2,450 2,488 2,443 2,469 660,000
2017/12/11 2,460 2,468 2,415 2,439 721,700
2017/12/08 2,453 2,471 2,405 2,447 2,342,400
2017/12/07 2,315 2,341 2,306 2,336 859,700
2017/12/06 2,321 2,335 2,292 2,299 738,100
2017/12/05 2,260 2,336 2,258 2,323 5,166,900
2017/12/04 2,294 2,311 2,287 2,290 954,600
2017/12/01 2,301 2,315 2,293 2,299 820,500
2017/11/30 2,320 2,338 2,285 2,290 1,125,200
2017/11/29 2,361 2,382 2,329 2,332 953,000
2017/11/28 2,337 2,365 2,327 2,351 2,210,300
2017/11/27 2,394 2,413 2,346 2,351 2,502,500
2017/11/24 2,384 2,422 2,376 2,394 843,300
2017/11/22 2,401 2,432 2,390 2,412 1,186,900
2017/11/21 2,411 2,457 2,399 2,425 1,074,400
2017/11/20 2,350 2,464 2,332 2,441 1,644,100
2017/11/17 2,446 2,447 2,394 2,425 825,100
2017/11/16 2,470 2,492 2,441 2,452 383,400
2017/11/15 2,556 2,560 2,465 2,494 271,500
2017/11/14 2,546 2,573 2,524 2,571 324,500
2017/11/13 2,545 2,574 2,538 2,540 292,900
2017/11/10 2,560 2,589 2,540 2,544 251,700
2017/11/09 2,619 2,628 2,522 2,552 471,100
2017/11/08 2,550 2,620 2,550 2,610 363,700
2017/11/07 2,580 2,600 2,542 2,557 481,400
2017/11/06 2,646 2,652 2,602 2,618 370,900
2017/11/02 2,604 2,614 2,584 2,593 457,500
2017/11/01 2,596 2,610 2,541 2,556 430,500
2017/10/31 2,617 2,619 2,534 2,569 664,900
2017/10/30 2,790 2,790 2,607 2,626 1,757,400
2017/10/27 2,745 2,779 2,734 2,777 266,000
2017/10/26 2,740 2,777 2,709 2,770 140,100
2017/10/25 2,775 2,817 2,744 2,751 354,100
2017/10/24 2,746 2,772 2,735 2,771 366,100
2017/10/23 2,691 2,773 2,676 2,746 620,300
2017/10/20 2,570 2,613 2,570 2,600 148,300
2017/10/19 2,570 2,598 2,570 2,582 148,200
2017/10/18 2,603 2,612 2,573 2,581 218,700
2017/10/17 2,607 2,641 2,596 2,618 176,700
2017/10/16 2,603 2,617 2,596 2,599 204,000
2017/10/13 2,576 2,630 2,573 2,605 274,900
2017/10/12 2,556 2,626 2,548 2,579 282,000
2017/10/11 2,503 2,583 2,490 2,559 466,300
2017/10/10 2,475 2,543 2,457 2,522 517,200
2017/10/06 2,494 2,501 2,464 2,492 167,200
2017/10/05 2,520 2,532 2,488 2,494 130,700
2017/10/04 2,512 2,571 2,494 2,505 495,100
2017/10/03 2,542 2,542 2,474 2,494 238,600
2017/10/02 2,525 2,538 2,493 2,520 246,400
2017/09/29 2,520 2,541 2,493 2,526 159,500
2017/09/28 2,472 2,512 2,462 2,510 166,800
2017/09/27 2,457 2,464 2,422 2,459 129,000
2017/09/26 2,445 2,455 2,419 2,436 207,500
2017/09/25 2,435 2,458 2,431 2,447 181,400
2017/09/22 2,454 2,460 2,415 2,417 202,000
2017/09/21 2,475 2,475 2,422 2,453 380,400
2017/09/20 2,519 2,519 2,452 2,486 295,500
2017/09/19 2,552 2,560 2,521 2,538 191,100
2017/09/15 2,543 2,544 2,517 2,536 209,200
2017/09/14 2,536 2,549 2,494 2,524 263,000
2017/09/13 2,450 2,507 2,439 2,501 304,700
2017/09/12 2,453 2,455 2,404 2,434 296,200
2017/09/11 2,469 2,475 2,426 2,436 311,600
2017/09/08 2,473 2,494 2,444 2,446 214,000
2017/09/07 2,497 2,522 2,466 2,503 174,500
2017/09/06 2,422 2,503 2,401 2,484 210,200
2017/09/05 2,499 2,504 2,438 2,465 184,200
2017/09/04 2,539 2,542 2,473 2,492 220,800
2017/09/01 2,627 2,627 2,535 2,555 349,600
2017/08/31 2,575 2,643 2,568 2,627 452,300
2017/08/30 2,502 2,542 2,501 2,536 158,800
2017/08/29 2,493 2,518 2,493 2,514 105,500
2017/08/28 2,545 2,553 2,506 2,511 172,500
2017/08/25 2,538 2,551 2,491 2,536 278,400
2017/08/24 2,498 2,541 2,497 2,534 292,000
2017/08/23 2,517 2,586 2,482 2,493 593,300
2017/08/22 2,447 2,474 2,436 2,467 279,400
2017/08/21 2,421 2,453 2,414 2,436 238,100
2017/08/18 2,393 2,440 2,387 2,404 275,500
2017/08/17 2,364 2,436 2,364 2,429 339,600
2017/08/16 2,330 2,392 2,329 2,368 235,200
2017/08/15 2,356 2,382 2,349 2,359 146,300
2017/08/14 2,345 2,392 2,323 2,360 259,400
2017/08/10 2,360 2,384 2,332 2,342 134,900
2017/08/09 2,418 2,451 2,351 2,360 334,300
2017/08/08 2,393 2,402 2,369 2,393 168,100
2017/08/07 2,370 2,390 2,361 2,375 155,900
2017/08/04 2,418 2,428 2,343 2,366 305,900
2017/08/03 2,384 2,452 2,346 2,430 727,900
2017/08/02 2,316 2,353 2,284 2,344 560,400
2017/08/01 2,422 2,429 2,287 2,317 571,400
2017/07/31 2,480 2,569 2,422 2,445 676,600
2017/07/28 2,420 2,580 2,420 2,541 685,000
2017/07/27 2,428 2,445 2,408 2,415 194,100
2017/07/26 2,471 2,481 2,430 2,440 167,300
2017/07/25 2,442 2,474 2,442 2,448 245,700
2017/07/24 2,462 2,475 2,429 2,468 192,800
2017/07/21 2,491 2,517 2,469 2,491 449,700
2017/07/20 2,414 2,491 2,410 2,487 380,100
2017/07/19 2,397 2,428 2,388 2,408 143,800
2017/07/18 2,359 2,412 2,352 2,411 239,700
2017/07/14 2,345 2,413 2,345 2,371 438,800
2017/07/13 2,345 2,364 2,338 2,352 381,000
2017/07/12 2,353 2,367 2,340 2,345 204,500
2017/07/11 2,371 2,374 2,341 2,357 246,900
2017/07/10 2,360 2,378 2,359 2,370 407,400
2017/07/07 2,355 2,379 2,344 2,345 350,700
2017/07/06 2,373 2,395 2,351 2,391 316,100
2017/07/05 2,347 2,374 2,341 2,372 497,700
2017/07/04 2,380 2,385 2,328 2,348 366,900
2017/07/03 2,297 2,384 2,297 2,375 439,700
2017/06/30 2,263 2,305 2,263 2,296 355,800
2017/06/29 2,295 2,324 2,270 2,283 409,400
2017/06/28 2,257 2,295 2,253 2,253 256,800
2017/06/27 2,245 2,284 2,245 2,271 373,400
2017/06/26 2,225 2,246 2,211 2,221 338,800
2017/06/23 2,162 2,188 2,155 2,166 164,200
2017/06/22 2,152 2,181 2,151 2,154 128,400
2017/06/21 2,170 2,189 2,150 2,166 140,900
2017/06/20 2,175 2,195 2,171 2,185 180,600
2017/06/19 2,154 2,159 2,132 2,148 93,200
2017/06/16 2,118 2,148 2,106 2,134 315,000
2017/06/15 2,135 2,137 2,067 2,104 313,700
2017/06/14 2,188 2,215 2,162 2,166 235,100
2017/06/13 2,239 2,240 2,190 2,190 106,400
2017/06/12 2,249 2,252 2,229 2,247 130,900
2017/06/09 2,219 2,265 2,204 2,251 243,800
2017/06/08 2,240 2,246 2,217 2,220 255,100
2017/06/07 2,233 2,247 2,206 2,240 226,900
2017/06/06 2,231 2,233 2,211 2,213 168,200
2017/06/05 2,244 2,252 2,220 2,245 163,700
2017/06/02 2,193 2,262 2,193 2,257 279,000
2017/06/01 2,181 2,194 2,166 2,188 119,500
2017/05/31 2,190 2,200 2,169 2,174 229,400
2017/05/30 2,152 2,180 2,144 2,176 178,000
2017/05/29 2,149 2,173 2,127 2,152 182,300
2017/05/26 2,168 2,169 2,125 2,147 224,500
2017/05/25 2,169 2,187 2,147 2,182 158,700
2017/05/24 2,162 2,175 2,153 2,165 168,900
2017/05/23 2,149 2,160 2,136 2,140 99,300
2017/05/22 2,140 2,161 2,135 2,149 161,100
2017/05/19 2,120 2,133 2,093 2,132 266,600
2017/05/18 2,117 2,157 2,117 2,140 225,500
2017/05/17 2,205 2,210 2,158 2,184 302,800
2017/05/16 2,226 2,232 2,212 2,228 135,300
2017/05/15 2,228 2,233 2,204 2,226 115,800
2017/05/12 2,246 2,277 2,229 2,247 220,000
2017/05/11 2,265 2,272 2,258 2,269 223,200
2017/05/10 2,252 2,271 2,237 2,265 460,000
2017/05/09 2,245 2,264 2,235 2,255 356,100
2017/05/08 2,260 2,271 2,250 2,262 405,800
2017/05/02 2,250 2,252 2,221 2,235 352,500
2017/05/01 2,201 2,288 2,170 2,261 561,000
2017/04/28 2,170 2,260 2,141 2,201 1,110,300
2017/04/27 2,070 2,070 1,950 2,037 269,400
2017/04/26 2,040 2,065 2,031 2,057 576,200
2017/04/25 2,000 2,022 1,981 2,018 259,100
2017/04/24 2,015 2,040 2,004 2,008 250,900
2017/04/21 1,990 2,000 1,973 1,993 181,100
2017/04/20 1,979 1,995 1,973 1,981 180,600
2017/04/19 1,948 1,971 1,941 1,965 222,900
2017/04/18 1,943 1,965 1,934 1,942 157,000
2017/04/17 1,916 1,928 1,895 1,904 128,900
2017/04/14 1,900 1,935 1,894 1,918 183,900
2017/04/13 1,905 1,912 1,881 1,912 386,700
2017/04/12 1,928 1,939 1,914 1,916 260,200
2017/04/11 1,960 1,986 1,947 1,952 123,600
2017/04/10 1,951 1,987 1,937 1,981 156,900
2017/04/07 1,954 1,985 1,934 1,947 363,700
2017/04/06 1,981 1,991 1,930 1,933 224,800
2017/04/05 2,000 2,014 1,970 1,982 251,000
2017/04/04 2,017 2,023 1,969 1,973 148,800
2017/04/03 2,031 2,037 2,011 2,021 196,700
2017/03/31 2,070 2,070 2,031 2,031 266,600
2017/03/30 2,066 2,081 2,048 2,059 460,600
2017/03/29 2,070 2,094 2,046 2,059 524,500
2017/03/28 2,077 2,086 2,049 2,049 427,800
2017/03/27 2,092 2,119 2,040 2,044 302,700
2017/03/24 2,049 2,110 2,042 2,091 634,000
2017/03/23 2,007 2,070 2,001 2,029 1,388,700
2017/03/22 1,997 2,015 1,949 1,999 2,803,900
2017/03/21 2,166 2,193 2,163 2,183 89,800
2017/03/17 2,180 2,184 2,158 2,175 294,800
2017/03/16 2,183 2,215 2,177 2,204 123,100
2017/03/15 2,196 2,201 2,185 2,188 75,200
2017/03/14 2,228 2,228 2,187 2,201 157,600
2017/03/13 2,200 2,249 2,189 2,236 177,200
2017/03/10 2,236 2,245 2,205 2,205 131,000
2017/03/09 2,180 2,244 2,168 2,202 173,500
2017/03/08 2,194 2,202 2,163 2,176 107,600
2017/03/07 2,173 2,203 2,142 2,195 241,300
2017/03/06 2,175 2,224 2,175 2,218 162,900
2017/03/03 2,203 2,215 2,162 2,164 185,600
2017/03/02 2,228 2,245 2,208 2,214 157,700
2017/03/01 2,205 2,215 2,179 2,213 90,000
2017/02/28 2,188 2,214 2,188 2,194 125,300
2017/02/27 2,205 2,213 2,177 2,188 105,700
2017/02/24 2,204 2,233 2,193 2,206 86,800
2017/02/23 2,275 2,289 2,213 2,217 152,500
2017/02/22 2,251 2,280 2,231 2,255 98,000
2017/02/21 2,256 2,273 2,231 2,239 157,200
2017/02/20 2,275 2,293 2,243 2,247 80,700
2017/02/17 2,257 2,310 2,257 2,289 249,800
2017/02/16 2,250 2,270 2,243 2,246 110,400
2017/02/15 2,275 2,280 2,239 2,246 125,500
2017/02/14 2,263 2,306 2,247 2,248 271,400
2017/02/13 2,279 2,300 2,247 2,257 258,200
2017/02/10 2,228 2,294 2,217 2,268 288,000
2017/02/09 2,211 2,235 2,206 2,223 243,700
2017/02/08 2,210 2,219 2,189 2,219 183,400
2017/02/07 2,224 2,238 2,196 2,221 254,700
2017/02/06 2,252 2,258 2,222 2,238 183,600
2017/02/03 2,294 2,302 2,250 2,257 135,000
2017/02/02 2,310 2,327 2,275 2,289 370,400
2017/02/01 2,290 2,335 2,283 2,320 433,700
2017/01/31 2,279 2,300 2,265 2,282 638,800
2017/01/30 2,195 2,319 2,194 2,280 677,600
2017/01/27 2,162 2,188 2,147 2,165 227,000
2017/01/26 2,150 2,170 2,133 2,133 156,000
2017/01/25 2,110 2,155 2,110 2,140 183,100
2017/01/24 2,131 2,170 2,130 2,136 258,500
2017/01/23 2,110 2,150 2,110 2,128 178,500
2017/01/20 2,099 2,132 2,091 2,123 137,400
2017/01/19 2,120 2,134 2,087 2,099 121,300
2017/01/18 2,078 2,129 2,070 2,127 189,800
2017/01/17 2,103 2,115 2,077 2,078 102,300
2017/01/16 2,090 2,128 2,087 2,104 193,800
2017/01/13 2,099 2,105 2,074 2,089 141,800
2017/01/12 2,100 2,109 2,070 2,090 188,500
2017/01/11 2,047 2,086 2,044 2,078 157,300
2017/01/10 2,035 2,053 2,023 2,036 68,800
2017/01/06 2,029 2,060 2,024 2,046 101,600
2017/01/05 2,043 2,053 2,030 2,047 88,500
2017/01/04 2,003 2,047 2,002 2,047 94,900

このページの先頭へ