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
2020/12/30 1,280 1,308 1,269 1,286 226,500
2020/12/29 1,234 1,296 1,234 1,296 337,900
2020/12/28 1,226 1,237 1,220 1,229 211,300
2020/12/25 1,230 1,243 1,226 1,231 124,000
2020/12/24 1,224 1,239 1,221 1,232 141,700
2020/12/23 1,230 1,242 1,212 1,221 206,500
2020/12/22 1,260 1,260 1,238 1,244 178,000
2020/12/21 1,259 1,273 1,241 1,267 169,500
2020/12/18 1,288 1,288 1,258 1,263 229,800
2020/12/17 1,303 1,303 1,276 1,287 206,600
2020/12/16 1,325 1,325 1,304 1,305 196,000
2020/12/15 1,329 1,338 1,305 1,322 327,400
2020/12/14 1,316 1,350 1,307 1,340 358,700
2020/12/11 1,330 1,335 1,279 1,286 245,300
2020/12/10 1,335 1,360 1,323 1,323 412,700
2020/12/09 1,278 1,328 1,276 1,321 301,300
2020/12/08 1,263 1,284 1,251 1,278 187,100
2020/12/07 1,350 1,370 1,270 1,270 372,700
2020/12/04 1,291 1,331 1,277 1,328 487,300
2020/12/03 1,245 1,290 1,233 1,273 294,100
2020/12/02 1,216 1,243 1,209 1,234 257,100
2020/12/01 1,195 1,215 1,184 1,208 247,500
2020/11/30 1,197 1,208 1,182 1,200 425,100
2020/11/27 1,167 1,196 1,158 1,180 206,900
2020/11/26 1,165 1,173 1,145 1,167 178,500
2020/11/25 1,190 1,204 1,172 1,172 306,700
2020/11/24 1,163 1,190 1,163 1,179 294,600
2020/11/20 1,110 1,147 1,102 1,139 152,700
2020/11/19 1,128 1,131 1,108 1,116 269,500
2020/11/18 1,178 1,178 1,146 1,146 192,100
2020/11/17 1,175 1,190 1,162 1,184 329,900
2020/11/16 1,160 1,177 1,156 1,167 190,300
2020/11/13 1,142 1,153 1,121 1,147 202,500
2020/11/12 1,165 1,170 1,148 1,152 160,100
2020/11/11 1,159 1,170 1,141 1,169 273,500
2020/11/10 1,158 1,170 1,135 1,151 349,300
2020/11/09 1,125 1,130 1,107 1,114 145,600
2020/11/06 1,080 1,115 1,074 1,113 194,700
2020/11/05 1,117 1,121 1,081 1,090 244,000
2020/11/04 1,109 1,128 1,101 1,116 274,500
2020/11/02 1,100 1,130 1,078 1,084 254,500
2020/10/30 1,058 1,128 1,058 1,090 387,800
2020/10/29 1,042 1,070 1,037 1,058 160,400
2020/10/28 1,087 1,087 1,055 1,070 82,900
2020/10/27 1,087 1,097 1,067 1,096 115,700
2020/10/26 1,091 1,101 1,086 1,097 102,700
2020/10/23 1,076 1,096 1,068 1,094 134,700
2020/10/22 1,060 1,073 1,051 1,067 118,400
2020/10/21 1,035 1,066 1,034 1,063 142,000
2020/10/20 1,050 1,057 1,036 1,041 122,000
2020/10/19 1,046 1,067 1,046 1,063 131,800
2020/10/16 1,045 1,051 1,035 1,036 121,300
2020/10/15 1,061 1,064 1,036 1,044 109,000
2020/10/14 1,066 1,066 1,048 1,066 129,100
2020/10/13 1,064 1,071 1,051 1,068 118,800
2020/10/12 1,052 1,069 1,048 1,062 155,000
2020/10/09 1,072 1,072 1,041 1,046 245,800
2020/10/08 1,080 1,083 1,067 1,072 139,600
2020/10/07 1,083 1,087 1,065 1,082 139,600
2020/10/06 1,099 1,099 1,079 1,098 129,800
2020/10/05 1,079 1,099 1,079 1,092 130,400
2020/10/02 1,083 1,096 1,060 1,065 190,700
2020/09/30 1,121 1,128 1,085 1,085 172,200
2020/09/29 1,120 1,123 1,101 1,120 117,000
2020/09/28 1,090 1,115 1,079 1,115 195,100
2020/09/25 1,084 1,092 1,069 1,074 162,400
2020/09/24 1,085 1,093 1,073 1,078 118,200
2020/09/23 1,111 1,112 1,085 1,092 186,500
2020/09/18 1,121 1,134 1,114 1,123 195,300
2020/09/17 1,116 1,123 1,106 1,120 184,400
2020/09/16 1,120 1,129 1,111 1,116 170,800
2020/09/15 1,126 1,126 1,105 1,120 177,800
2020/09/14 1,124 1,131 1,118 1,125 119,700
2020/09/11 1,115 1,127 1,103 1,120 228,700
2020/09/10 1,080 1,106 1,079 1,106 173,700
2020/09/09 1,050 1,079 1,045 1,078 206,100
2020/09/08 1,066 1,083 1,063 1,080 159,100
2020/09/07 1,036 1,081 1,033 1,072 318,300
2020/09/04 1,020 1,032 999 1,032 159,100
2020/09/03 1,020 1,033 1,012 1,031 267,900
2020/09/02 1,020 1,020 992 1,010 255,700
2020/09/01 1,030 1,038 1,017 1,020 177,800
2020/08/31 1,017 1,029 1,014 1,017 178,100
2020/08/28 1,020 1,038 1,003 1,016 271,500
2020/08/27 1,026 1,029 1,010 1,020 164,400
2020/08/26 1,011 1,020 1,001 1,020 183,300
2020/08/25 1,003 1,026 1,003 1,012 220,500
2020/08/24 1,012 1,014 996 1,002 124,000
2020/08/21 1,001 1,020 993 1,005 163,800
2020/08/20 974 1,015 974 1,001 289,600
2020/08/19 970 989 963 989 115,500
2020/08/18 1,010 1,010 980 981 227,700
2020/08/17 1,018 1,027 1,001 1,008 134,600
2020/08/14 1,026 1,031 1,016 1,019 147,500
2020/08/13 1,040 1,050 1,020 1,031 162,100
2020/08/12 1,042 1,049 1,026 1,042 360,000
2020/08/11 972 1,023 972 1,022 392,100
2020/08/07 938 967 935 963 209,400
2020/08/06 962 965 932 933 164,500
2020/08/05 962 966 941 963 251,900
2020/08/04 944 1,008 937 972 526,500
2020/08/03 912 960 911 935 429,200
2020/07/31 872 926 866 903 754,400
2020/07/30 879 881 836 842 270,900
2020/07/29 914 914 878 879 344,200
2020/07/28 928 936 912 918 215,500
2020/07/27 928 929 908 926 180,100
2020/07/22 936 944 925 925 122,500
2020/07/21 940 942 929 935 150,800
2020/07/20 940 942 927 937 118,000
2020/07/17 950 962 936 946 148,500
2020/07/16 973 990 962 969 248,200
2020/07/15 960 979 948 962 205,100
2020/07/14 937 951 930 949 173,200
2020/07/13 927 946 926 940 159,500
2020/07/10 932 938 912 912 215,700
2020/07/09 960 960 937 944 162,800
2020/07/08 968 977 957 960 148,500
2020/07/07 967 970 956 966 164,400
2020/07/06 950 971 948 968 165,800
2020/07/03 973 976 936 942 153,400
2020/07/02 981 988 950 962 668,500
2020/07/01 1,014 1,015 978 983 195,500
2020/06/30 1,000 1,014 999 1,004 269,600
2020/06/29 1,003 1,004 970 976 253,300
2020/06/26 1,020 1,022 1,003 1,008 161,200
2020/06/25 1,019 1,028 1,008 1,017 289,700
2020/06/24 1,043 1,043 1,028 1,029 134,800
2020/06/23 1,041 1,057 1,036 1,048 176,100
2020/06/22 1,045 1,048 1,026 1,032 117,500
2020/06/19 1,050 1,054 1,029 1,049 236,700
2020/06/18 1,036 1,040 1,024 1,035 134,400
2020/06/17 1,030 1,048 1,024 1,044 189,800
2020/06/16 1,004 1,033 1,004 1,033 337,700
2020/06/15 1,022 1,031 981 981 343,000
2020/06/12 1,044 1,051 1,005 1,029 456,700
2020/06/11 1,124 1,130 1,098 1,098 272,700
2020/06/10 1,113 1,127 1,106 1,122 189,800
2020/06/09 1,116 1,134 1,103 1,118 276,800
2020/06/08 1,110 1,114 1,094 1,110 249,300
2020/06/05 1,068 1,098 1,056 1,096 300,400
2020/06/04 1,086 1,090 1,054 1,073 314,100
2020/06/03 1,094 1,103 1,074 1,086 317,500
2020/06/02 1,074 1,090 1,063 1,083 244,500
2020/06/01 1,081 1,092 1,055 1,069 282,200
2020/05/29 1,120 1,120 1,077 1,077 364,500
2020/05/28 1,103 1,124 1,101 1,122 379,200
2020/05/27 1,087 1,097 1,079 1,091 231,200
2020/05/26 1,057 1,092 1,055 1,091 254,000
2020/05/25 1,051 1,081 1,051 1,057 354,300
2020/05/22 1,052 1,056 1,020 1,030 243,000
2020/05/21 1,037 1,052 1,037 1,048 264,700
2020/05/20 1,027 1,035 1,027 1,031 200,600
2020/05/19 1,024 1,046 1,020 1,028 447,300
2020/05/18 1,010 1,010 989 1,003 366,700
2020/05/15 985 995 963 990 320,600
2020/05/14 980 999 963 972 341,200
2020/05/13 1,000 1,006 989 1,002 287,100
2020/05/12 1,033 1,035 996 1,002 244,300
2020/05/11 1,000 1,027 997 1,019 544,200
2020/05/08 951 984 948 984 301,700
2020/05/07 950 959 940 942 377,400
2020/05/01 998 998 966 974 309,100
2020/04/30 1,000 1,025 998 1,000 627,900
2020/04/28 962 984 961 978 427,100
2020/04/27 968 974 959 969 419,800
2020/04/24 946 969 936 968 537,200
2020/04/23 953 966 945 966 374,500
2020/04/22 975 980 945 950 328,700
2020/04/21 985 998 968 975 340,200
2020/04/20 1,000 1,006 993 1,002 221,900
2020/04/17 1,010 1,027 1,000 1,012 226,500
2020/04/16 994 1,010 981 1,007 214,900
2020/04/15 1,001 1,015 995 1,005 250,700
2020/04/14 993 1,020 985 1,013 254,800
2020/04/13 998 1,005 984 988 255,400
2020/04/10 1,013 1,015 983 1,010 242,300
2020/04/09 1,013 1,022 993 1,006 274,100
2020/04/08 1,004 1,019 973 1,009 381,900
2020/04/07 1,004 1,033 983 1,015 415,800
2020/04/06 950 999 930 989 390,300
2020/04/03 974 989 954 963 286,100
2020/04/02 981 1,005 967 969 346,300
2020/04/01 1,027 1,063 991 1,004 384,500
2020/03/31 1,088 1,110 1,060 1,064 436,700
2020/03/30 1,078 1,115 1,047 1,081 609,500
2020/03/27 1,185 1,209 1,149 1,198 677,600
2020/03/26 1,178 1,178 1,130 1,159 551,900
2020/03/25 1,212 1,212 1,163 1,187 758,800
2020/03/24 1,049 1,108 1,033 1,107 548,100
2020/03/23 1,037 1,040 987 1,012 658,900
2020/03/19 1,010 1,040 988 1,036 740,900
2020/03/18 998 1,047 982 984 797,100
2020/03/17 900 986 896 976 750,600
2020/03/16 958 987 926 932 631,600
2020/03/13 910 961 882 943 1,155,500
2020/03/12 1,050 1,066 1,004 1,009 1,051,400
2020/03/11 1,139 1,142 1,082 1,082 953,000
2020/03/10 1,080 1,168 1,073 1,164 732,300
2020/03/09 1,190 1,193 1,135 1,143 760,200
2020/03/06 1,269 1,275 1,230 1,239 618,800
2020/03/05 1,295 1,295 1,276 1,287 343,300
2020/03/04 1,275 1,287 1,265 1,276 350,400
2020/03/03 1,348 1,357 1,281 1,281 624,700
2020/03/02 1,263 1,336 1,261 1,319 625,100
2020/02/28 1,290 1,307 1,278 1,289 671,500
2020/02/27 1,370 1,370 1,322 1,330 521,100
2020/02/26 1,365 1,387 1,354 1,381 375,000
2020/02/25 1,370 1,395 1,361 1,380 444,200
2020/02/21 1,413 1,428 1,413 1,419 235,500
2020/02/20 1,456 1,463 1,413 1,413 445,500
2020/02/19 1,472 1,472 1,449 1,455 271,200
2020/02/18 1,465 1,467 1,450 1,455 280,700
2020/02/17 1,465 1,469 1,448 1,468 291,000
2020/02/14 1,450 1,471 1,447 1,471 326,600
2020/02/13 1,449 1,468 1,441 1,454 279,800
2020/02/12 1,449 1,453 1,436 1,447 217,200
2020/02/10 1,454 1,454 1,434 1,449 309,100
2020/02/07 1,478 1,478 1,455 1,467 284,500
2020/02/06 1,469 1,477 1,463 1,464 270,300
2020/02/05 1,462 1,473 1,459 1,459 303,900
2020/02/04 1,429 1,444 1,422 1,444 367,600
2020/02/03 1,432 1,458 1,420 1,421 612,200
2020/01/31 1,440 1,459 1,406 1,444 975,500
2020/01/30 1,520 1,522 1,475 1,480 490,600
2020/01/29 1,524 1,536 1,522 1,526 187,000
2020/01/28 1,507 1,526 1,502 1,522 218,200
2020/01/27 1,529 1,538 1,519 1,530 248,600
2020/01/24 1,550 1,550 1,535 1,545 244,600
2020/01/23 1,561 1,566 1,551 1,551 219,100
2020/01/22 1,545 1,565 1,541 1,565 345,300
2020/01/21 1,558 1,566 1,551 1,551 415,900
2020/01/20 1,548 1,563 1,547 1,553 277,000
2020/01/17 1,516 1,545 1,511 1,537 489,700
2020/01/16 1,513 1,515 1,501 1,508 275,200
2020/01/15 1,500 1,511 1,497 1,508 288,400
2020/01/14 1,508 1,508 1,486 1,499 290,200
2020/01/10 1,495 1,512 1,492 1,496 342,100
2020/01/09 1,479 1,494 1,472 1,489 332,000
2020/01/08 1,474 1,475 1,459 1,459 391,400
2020/01/07 1,474 1,487 1,465 1,481 294,300
2020/01/06 1,470 1,470 1,453 1,464 321,000

このページの先頭へ