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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,575 | 1,590 | 1,553 | 1,578 | 122,600 |
| 2024/08/15 | 1,549 | 1,563 | 1,537 | 1,542 | 77,900 |
| 2024/08/14 | 1,541 | 1,553 | 1,526 | 1,549 | 156,600 |
| 2024/08/13 | 1,510 | 1,549 | 1,510 | 1,538 | 163,200 |
| 2024/08/09 | 1,520 | 1,529 | 1,469 | 1,494 | 195,300 |
| 2024/08/08 | 1,480 | 1,511 | 1,470 | 1,486 | 117,300 |
| 2024/08/07 | 1,464 | 1,530 | 1,450 | 1,481 | 162,600 |
| 2024/08/06 | 1,469 | 1,534 | 1,454 | 1,504 | 226,000 |
| 2024/08/05 | 1,505 | 1,525 | 1,380 | 1,381 | 346,500 |
| 2024/08/02 | 1,615 | 1,626 | 1,569 | 1,581 | 276,500 |
| 2024/08/01 | 1,743 | 1,743 | 1,642 | 1,654 | 250,700 |
| 2024/07/31 | 1,711 | 1,745 | 1,710 | 1,733 | 182,300 |
| 2024/07/30 | 1,748 | 1,748 | 1,715 | 1,736 | 122,000 |
| 2024/07/29 | 1,739 | 1,756 | 1,728 | 1,728 | 132,600 |
| 2024/07/26 | 1,723 | 1,730 | 1,703 | 1,725 | 148,500 |
| 2024/07/25 | 1,746 | 1,746 | 1,704 | 1,706 | 209,900 |
| 2024/07/24 | 1,778 | 1,795 | 1,757 | 1,762 | 174,200 |
| 2024/07/23 | 1,801 | 1,811 | 1,776 | 1,785 | 138,900 |
| 2024/07/22 | 1,821 | 1,831 | 1,792 | 1,801 | 213,700 |
| 2024/07/19 | 1,825 | 1,842 | 1,803 | 1,812 | 137,200 |
| 2024/07/18 | 1,825 | 1,850 | 1,820 | 1,825 | 130,000 |
| 2024/07/17 | 1,879 | 1,879 | 1,832 | 1,838 | 162,300 |
| 2024/07/16 | 1,849 | 1,890 | 1,849 | 1,870 | 190,300 |
| 2024/07/12 | 1,881 | 1,900 | 1,840 | 1,848 | 265,500 |
| 2024/07/11 | 1,861 | 1,888 | 1,861 | 1,881 | 294,400 |
| 2024/07/10 | 1,839 | 1,861 | 1,834 | 1,853 | 268,300 |
| 2024/07/09 | 1,823 | 1,851 | 1,823 | 1,837 | 246,900 |
| 2024/07/08 | 1,817 | 1,846 | 1,815 | 1,823 | 197,500 |
| 2024/07/05 | 1,833 | 1,835 | 1,815 | 1,815 | 175,900 |
| 2024/07/04 | 1,831 | 1,850 | 1,825 | 1,839 | 202,700 |
| 2024/07/03 | 1,840 | 1,844 | 1,823 | 1,831 | 220,500 |
| 2024/07/02 | 1,836 | 1,871 | 1,836 | 1,845 | 411,200 |
| 2024/07/01 | 1,809 | 1,837 | 1,799 | 1,835 | 260,700 |
| 2024/06/28 | 1,827 | 1,827 | 1,779 | 1,784 | 326,600 |
| 2024/06/27 | 1,796 | 1,814 | 1,793 | 1,814 | 210,000 |
| 2024/06/26 | 1,805 | 1,830 | 1,793 | 1,801 | 342,300 |
| 2024/06/25 | 1,823 | 1,843 | 1,819 | 1,823 | 207,200 |
| 2024/06/24 | 1,817 | 1,819 | 1,800 | 1,816 | 225,500 |
| 2024/06/21 | 1,837 | 1,860 | 1,803 | 1,806 | 456,100 |
| 2024/06/20 | 1,823 | 1,843 | 1,812 | 1,834 | 207,800 |
| 2024/06/19 | 1,848 | 1,859 | 1,818 | 1,834 | 295,400 |
| 2024/06/18 | 1,859 | 1,887 | 1,842 | 1,848 | 337,600 |
| 2024/06/17 | 1,865 | 1,879 | 1,851 | 1,859 | 326,100 |
| 2024/06/14 | 1,823 | 1,884 | 1,810 | 1,871 | 578,200 |
| 2024/06/13 | 1,810 | 1,820 | 1,797 | 1,809 | 488,200 |
| 2024/06/12 | 1,844 | 1,844 | 1,806 | 1,806 | 354,700 |
| 2024/06/11 | 1,840 | 1,857 | 1,828 | 1,846 | 340,100 |
| 2024/06/10 | 1,841 | 1,853 | 1,820 | 1,837 | 365,300 |
| 2024/06/07 | 1,802 | 1,837 | 1,797 | 1,833 | 468,900 |
| 2024/06/06 | 1,818 | 1,836 | 1,768 | 1,802 | 1,070,200 |
| 2024/06/05 | 1,701 | 1,860 | 1,690 | 1,818 | 1,389,000 |
| 2024/06/04 | 1,725 | 1,752 | 1,722 | 1,730 | 375,600 |
| 2024/06/03 | 1,704 | 1,765 | 1,700 | 1,754 | 545,100 |
| 2024/05/31 | 1,692 | 1,719 | 1,673 | 1,673 | 830,100 |
| 2024/05/30 | 1,604 | 1,638 | 1,601 | 1,635 | 244,400 |
| 2024/05/29 | 1,647 | 1,657 | 1,627 | 1,628 | 237,700 |
| 2024/05/28 | 1,645 | 1,674 | 1,644 | 1,659 | 231,800 |
| 2024/05/27 | 1,619 | 1,645 | 1,619 | 1,645 | 295,400 |
| 2024/05/24 | 1,576 | 1,615 | 1,576 | 1,612 | 247,100 |
| 2024/05/23 | 1,577 | 1,602 | 1,569 | 1,589 | 233,500 |
| 2024/05/22 | 1,551 | 1,583 | 1,551 | 1,566 | 197,300 |
| 2024/05/21 | 1,545 | 1,567 | 1,545 | 1,554 | 204,200 |
| 2024/05/20 | 1,557 | 1,575 | 1,539 | 1,544 | 237,900 |
| 2024/05/17 | 1,535 | 1,564 | 1,528 | 1,560 | 191,000 |
| 2024/05/16 | 1,570 | 1,570 | 1,536 | 1,540 | 169,300 |
| 2024/05/15 | 1,548 | 1,569 | 1,547 | 1,566 | 185,800 |
| 2024/05/14 | 1,535 | 1,545 | 1,530 | 1,544 | 123,800 |
| 2024/05/13 | 1,537 | 1,545 | 1,523 | 1,535 | 205,300 |
| 2024/05/10 | 1,565 | 1,567 | 1,547 | 1,552 | 241,200 |
| 2024/05/09 | 1,540 | 1,544 | 1,517 | 1,536 | 181,100 |
| 2024/05/08 | 1,540 | 1,540 | 1,521 | 1,528 | 186,900 |
| 2024/05/07 | 1,557 | 1,560 | 1,534 | 1,535 | 223,300 |
| 2024/05/02 | 1,550 | 1,563 | 1,549 | 1,558 | 129,900 |
| 2024/05/01 | 1,555 | 1,555 | 1,534 | 1,549 | 258,700 |
| 2024/04/30 | 1,525 | 1,562 | 1,516 | 1,562 | 531,800 |
| 2024/04/26 | 1,498 | 1,513 | 1,483 | 1,508 | 233,100 |
| 2024/04/25 | 1,519 | 1,519 | 1,499 | 1,504 | 170,700 |
| 2024/04/24 | 1,502 | 1,518 | 1,498 | 1,518 | 232,100 |
| 2024/04/23 | 1,503 | 1,505 | 1,479 | 1,492 | 254,000 |
| 2024/04/22 | 1,502 | 1,512 | 1,494 | 1,501 | 206,300 |
| 2024/04/19 | 1,530 | 1,532 | 1,488 | 1,501 | 202,000 |
| 2024/04/18 | 1,507 | 1,553 | 1,502 | 1,552 | 227,400 |
| 2024/04/17 | 1,530 | 1,535 | 1,504 | 1,512 | 148,300 |
| 2024/04/16 | 1,548 | 1,548 | 1,500 | 1,516 | 312,300 |
| 2024/04/15 | 1,530 | 1,556 | 1,524 | 1,555 | 142,200 |
| 2024/04/12 | 1,540 | 1,551 | 1,531 | 1,532 | 191,100 |
| 2024/04/11 | 1,537 | 1,540 | 1,523 | 1,530 | 146,800 |
| 2024/04/10 | 1,552 | 1,559 | 1,549 | 1,558 | 86,300 |
| 2024/04/09 | 1,557 | 1,557 | 1,544 | 1,553 | 114,400 |
| 2024/04/08 | 1,560 | 1,565 | 1,540 | 1,549 | 163,100 |
| 2024/04/05 | 1,540 | 1,556 | 1,532 | 1,554 | 145,800 |
| 2024/04/04 | 1,556 | 1,563 | 1,545 | 1,547 | 157,300 |
| 2024/04/03 | 1,554 | 1,589 | 1,542 | 1,574 | 192,200 |
| 2024/04/02 | 1,562 | 1,562 | 1,541 | 1,544 | 151,900 |
| 2024/04/01 | 1,605 | 1,610 | 1,560 | 1,562 | 157,500 |
| 2024/03/29 | 1,585 | 1,594 | 1,578 | 1,593 | 87,000 |
| 2024/03/28 | 1,572 | 1,593 | 1,568 | 1,582 | 189,900 |
| 2024/03/27 | 1,600 | 1,620 | 1,592 | 1,598 | 273,300 |
| 2024/03/26 | 1,567 | 1,590 | 1,567 | 1,582 | 155,200 |
| 2024/03/25 | 1,602 | 1,615 | 1,587 | 1,588 | 221,500 |
| 2024/03/22 | 1,629 | 1,629 | 1,607 | 1,625 | 180,100 |
| 2024/03/21 | 1,635 | 1,637 | 1,614 | 1,624 | 265,100 |
| 2024/03/19 | 1,570 | 1,637 | 1,570 | 1,637 | 441,700 |
| 2024/03/18 | 1,540 | 1,564 | 1,535 | 1,564 | 279,000 |
| 2024/03/15 | 1,516 | 1,529 | 1,516 | 1,525 | 146,300 |
| 2024/03/14 | 1,515 | 1,523 | 1,507 | 1,522 | 194,200 |
| 2024/03/13 | 1,549 | 1,549 | 1,511 | 1,514 | 216,500 |
| 2024/03/12 | 1,539 | 1,544 | 1,518 | 1,543 | 146,400 |
| 2024/03/11 | 1,565 | 1,565 | 1,528 | 1,543 | 215,600 |
| 2024/03/08 | 1,545 | 1,595 | 1,543 | 1,589 | 247,300 |
| 2024/03/07 | 1,596 | 1,600 | 1,557 | 1,564 | 255,700 |
| 2024/03/06 | 1,553 | 1,579 | 1,549 | 1,575 | 133,500 |
| 2024/03/05 | 1,568 | 1,570 | 1,554 | 1,560 | 124,000 |
| 2024/03/04 | 1,577 | 1,577 | 1,555 | 1,567 | 215,800 |
| 2024/03/01 | 1,563 | 1,583 | 1,551 | 1,574 | 197,400 |
| 2024/02/29 | 1,561 | 1,561 | 1,541 | 1,556 | 211,400 |
| 2024/02/28 | 1,575 | 1,579 | 1,563 | 1,566 | 199,100 |
| 2024/02/27 | 1,589 | 1,598 | 1,578 | 1,584 | 137,400 |
| 2024/02/26 | 1,603 | 1,610 | 1,583 | 1,589 | 139,500 |
| 2024/02/22 | 1,588 | 1,604 | 1,586 | 1,596 | 149,000 |
| 2024/02/21 | 1,582 | 1,583 | 1,567 | 1,578 | 99,300 |
| 2024/02/20 | 1,572 | 1,589 | 1,563 | 1,585 | 180,000 |
| 2024/02/19 | 1,556 | 1,569 | 1,550 | 1,565 | 240,400 |
| 2024/02/16 | 1,560 | 1,575 | 1,558 | 1,566 | 239,900 |
| 2024/02/15 | 1,582 | 1,582 | 1,555 | 1,557 | 96,600 |
| 2024/02/14 | 1,590 | 1,593 | 1,555 | 1,565 | 138,100 |
| 2024/02/13 | 1,610 | 1,611 | 1,585 | 1,602 | 191,100 |
| 2024/02/09 | 1,570 | 1,618 | 1,570 | 1,602 | 264,400 |
| 2024/02/08 | 1,570 | 1,587 | 1,549 | 1,575 | 210,500 |
| 2024/02/07 | 1,557 | 1,573 | 1,543 | 1,570 | 277,900 |
| 2024/02/06 | 1,544 | 1,546 | 1,519 | 1,521 | 237,700 |
| 2024/02/05 | 1,567 | 1,568 | 1,540 | 1,540 | 318,300 |
| 2024/02/02 | 1,584 | 1,594 | 1,564 | 1,566 | 379,000 |
| 2024/02/01 | 1,597 | 1,625 | 1,560 | 1,587 | 577,900 |
| 2024/01/31 | 1,606 | 1,630 | 1,600 | 1,630 | 187,500 |
| 2024/01/30 | 1,631 | 1,631 | 1,613 | 1,617 | 116,800 |
| 2024/01/29 | 1,615 | 1,632 | 1,615 | 1,631 | 101,200 |
| 2024/01/26 | 1,613 | 1,619 | 1,601 | 1,610 | 140,700 |
| 2024/01/25 | 1,630 | 1,638 | 1,620 | 1,623 | 140,100 |
| 2024/01/24 | 1,620 | 1,636 | 1,619 | 1,634 | 120,100 |
| 2024/01/23 | 1,635 | 1,638 | 1,618 | 1,625 | 198,700 |
| 2024/01/22 | 1,631 | 1,637 | 1,614 | 1,635 | 149,300 |
| 2024/01/19 | 1,580 | 1,629 | 1,578 | 1,627 | 338,300 |
| 2024/01/18 | 1,558 | 1,570 | 1,553 | 1,565 | 105,400 |
| 2024/01/17 | 1,577 | 1,581 | 1,559 | 1,561 | 176,900 |
| 2024/01/16 | 1,602 | 1,602 | 1,573 | 1,577 | 243,600 |
| 2024/01/15 | 1,595 | 1,602 | 1,587 | 1,599 | 183,500 |
| 2024/01/12 | 1,625 | 1,625 | 1,591 | 1,599 | 161,800 |
| 2024/01/11 | 1,609 | 1,627 | 1,607 | 1,619 | 163,900 |
| 2024/01/10 | 1,591 | 1,606 | 1,585 | 1,594 | 137,100 |
| 2024/01/09 | 1,600 | 1,605 | 1,581 | 1,588 | 118,300 |
| 2024/01/05 | 1,615 | 1,617 | 1,582 | 1,586 | 206,200 |
| 2024/01/04 | 1,569 | 1,601 | 1,536 | 1,601 | 281,000 |