[6810 東証1部] マクセルホールディングス 日足 時系列データ

[6810 東証1部] マクセルホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172446.002447.002394.002425.008251001992748000
2017-11-162470.002492.002441.002452.00383400944139400
2017-11-152556.002560.002465.002494.00271500678918700
2017-11-142546.002573.002524.002571.00324500830158400
2017-11-132545.002574.002538.002540.00292900748596100
2017-11-102560.002589.002540.002544.00251700643556900
2017-11-092619.002628.002522.002552.004711001210010200
2017-11-082550.002620.002550.002610.00363700945110600
2017-11-072580.002600.002542.002557.004814001234169300
2017-11-062646.002652.002602.002618.00370900975202100
2017-11-022604.002614.002584.002593.004575001189001900
2017-11-012596.002610.002541.002556.004305001103438500
2017-10-312617.002619.002534.002569.006649001702663500
2017-10-302790.002790.002607.002626.0017574004653555000
2017-10-272745.002779.002734.002777.00266000733364700
2017-10-262740.002777.002709.002770.00140100387007700
2017-10-252775.002817.002744.002751.00354100983688900
2017-10-242746.002772.002735.002771.003661001008602400
2017-10-232691.002773.002676.002746.006203001695450200
2017-10-202570.002613.002570.002600.00148300385260100
2017-10-192570.002598.002570.002582.00148200382729400
2017-10-182603.002612.002573.002581.00218700565037600
2017-10-172607.002641.002596.002618.00176700463077200
2017-10-162603.002617.002596.002599.00204000531456900
2017-10-132576.002630.002573.002605.00274900714632400
2017-10-122556.002626.002548.002579.00282000731006100
2017-10-112503.002583.002490.002559.004663001193300800
2017-10-102475.002543.002457.002522.005172001297191400
2017-10-062494.002501.002464.002492.00167200415236000
2017-10-052520.002532.002488.002494.00130700327369200
2017-10-042512.002571.002494.002505.004951001242361200
2017-10-032542.002542.002474.002494.00238600595234600
2017-10-022525.002538.002493.002520.00246400620422800
2017-09-292520.002541.002493.002526.00159500402115700
2017-09-282472.002512.002462.002510.00166800416045200
2017-09-272457.002464.002422.002459.00129000316094300
2017-09-262445.002455.002419.002436.00207500505541800
2017-09-252435.002458.002431.002447.00181400443705800
2017-09-222454.002460.002415.002417.00202000489854900
2017-09-212475.002475.002422.002453.00380400929566300
2017-09-202519.002519.002452.002486.00295500732032200
2017-09-192552.002560.002521.002538.00191100484719200
2017-09-152543.002544.002517.002536.00209200529406500
2017-09-142536.002549.002494.002524.00263000664969400
2017-09-132450.002507.002439.002501.00304700755054800
2017-09-122453.002455.002404.002434.00296200719925800
2017-09-112469.002475.002426.002436.00311600760297300
2017-09-082473.002494.002444.002446.00214000527230600
2017-09-072497.002522.002466.002503.00174500436906800
2017-09-062422.002503.002401.002484.00210200518508800
2017-09-052499.002504.002438.002465.00184200453459200
2017-09-042539.002542.002473.002492.00220800550288500
2017-09-012627.002627.002535.002555.00349600898162100
2017-08-312575.002643.002568.002627.004523001184965200
2017-08-302502.002542.002501.002536.00158800401154800
2017-08-292493.002518.002493.002514.00105500264435300
2017-08-282545.002553.002506.002511.00172500434995100
2017-08-252538.002551.002491.002536.00278400705329900
2017-08-242498.002541.002497.002534.00292000737247000
2017-08-232517.002586.002482.002493.005933001494177500
2017-08-222447.002474.002436.002467.00279400686878100
2017-08-212421.002453.002414.002436.00238100579432400
2017-08-182393.002440.002387.002404.00275500663288500
2017-08-172364.002436.002364.002429.00339600821400500
2017-08-162330.002392.002329.002368.00235200558033400
2017-08-152356.002382.002349.002359.00146300346508400
2017-08-142345.002392.002323.002360.00259400613362300
2017-08-102360.002384.002332.002342.00134900317112400
2017-08-092418.002451.002351.002360.00334300798995000
2017-08-082393.002402.002369.002393.00168100401289500
2017-08-072370.002390.002361.002375.00155900370392000
2017-08-042418.002428.002343.002366.00305900724937000
2017-08-032384.002452.002346.002430.007279001757604600
2017-08-022316.002353.002284.002344.005604001301518500
2017-08-012422.002429.002287.002317.005714001331417800
2017-07-312480.002569.002422.002445.006766001673943600
2017-07-282420.002580.002420.002541.006850001710284900
2017-07-272428.002445.002408.002415.00194100469536800
2017-07-262471.002481.002430.002440.00167300409831100
2017-07-252442.002474.002442.002448.00245700603635100
2017-07-242462.002475.002429.002468.00192800472886100
2017-07-212491.002517.002469.002491.004497001123143400
2017-07-202414.002491.002410.002487.00380100937994200
2017-07-192397.002428.002388.002408.00143800345985900
2017-07-182359.002412.002352.002411.00239700573818000
2017-07-142345.002413.002345.002371.004388001046844700
2017-07-132345.002364.002338.002352.00381000896414300
2017-07-122353.002367.002340.002345.00204500481271200
2017-07-112371.002374.002341.002357.00246900582018800
2017-07-102360.002378.002359.002370.00407400966384800
2017-07-072355.002379.002344.002345.00350700827361500
2017-07-062373.002395.002351.002391.00316100752753800
2017-07-052347.002374.002341.002372.004977001176647100
2017-07-042380.002385.002328.002348.00366900865913600
2017-07-032297.002384.002297.002375.004397001037258400
2017-06-302263.002305.002263.002296.00355800815450700
2017-06-292295.002324.002270.002283.00409400936698700
2017-06-282257.002295.002253.002253.00256800583559200
2017-06-272245.002284.002245.002271.00373400847869700
2017-06-262225.002246.002211.002221.00338800755609800
2017-06-232162.002188.002155.002166.00164200356326500
2017-06-222152.002181.002151.002154.00128400277615900
2017-06-212170.002189.002150.002166.00140900306396600
2017-06-202175.002195.002171.002185.00180600394862500
2017-06-192154.002159.002132.002148.0093200200161700
2017-06-162118.002148.002106.002134.00315000671084400
2017-06-152135.002137.002067.002104.00313700659172500
2017-06-142188.002215.002162.002166.00235100512305800
2017-06-132239.002240.002190.002190.00106400234659100
2017-06-122249.002252.002229.002247.00130900293717300
2017-06-092219.002265.002204.002251.00243800547208900
2017-06-082240.002246.002217.002220.00255100568345000
2017-06-072233.002247.002206.002240.00226900506386000
2017-06-062231.002233.002211.002213.00168200373146700
2017-06-052244.002252.002220.002245.00163700366865900
2017-06-022193.002262.002193.002257.00279000625960300
2017-06-012181.002194.002166.002188.00119500261338300
2017-05-312190.002200.002169.002174.00229400500772500
2017-05-302152.002180.002144.002176.00178000384809900
2017-05-292149.002173.002127.002152.00182300393192700
2017-05-262168.002169.002125.002147.00224500481206800
2017-05-252169.002187.002147.002182.00158700345283000
2017-05-242162.002175.002153.002165.00168900365719900
2017-05-232149.002160.002136.002140.0099300213203000
2017-05-222140.002161.002135.002149.00161100346321700
2017-05-192120.002133.002093.002132.00266600563131600
2017-05-182117.002157.002117.002140.00225500481526100
2017-05-172205.002210.002158.002184.00302800659247700
2017-05-162226.002232.002212.002228.00135300300587200
2017-05-152228.002233.002204.002226.00115800257164500
2017-05-122246.002277.002229.002247.00220000494454700
2017-05-112265.002272.002258.002269.00223200505888900
2017-05-102252.002271.002237.002265.004600001039737900
2017-05-092245.002264.002235.002255.00356100802426700
2017-05-082260.002271.002250.002262.00405800918269900
2017-05-022250.002252.002221.002235.00352500787848000
2017-05-012201.002288.002170.002261.005610001265477500
2017-04-282170.002260.002141.002201.0011103002442323900
2017-04-272070.002070.001950.002037.00269400549205200
2017-04-262040.002065.002031.002057.005762001182726600
2017-04-252000.002022.001981.002018.00259100520659900
2017-04-242015.002040.002004.002008.00250900505983900
2017-04-211990.002000.001973.001993.00181100360533100
2017-04-201979.001995.001973.001981.00180600358710200
2017-04-191948.001971.001941.001965.00222900436997200
2017-04-181943.001965.001934.001942.00157000305424700
2017-04-171916.001928.001895.001904.00128900246053900
2017-04-141900.001935.001894.001918.00183900353268500
2017-04-131905.001912.001881.001912.00386700736483500
2017-04-121928.001939.001914.001916.00260200500353500
2017-04-111960.001986.001947.001952.00123600241679000
2017-04-101951.001987.001937.001981.00156900309723500
2017-04-071954.001985.001934.001947.00363700712275600
2017-04-061981.001991.001930.001933.00224800437957200
2017-04-052000.002014.001970.001982.00251000498312100
2017-04-042017.002023.001969.001973.00148800295625300
2017-04-032031.002037.002011.002021.00196700398600600
2017-03-312070.002070.002031.002031.00266600547107500
2017-03-302066.002081.002048.002059.00460600951913000
2017-03-292070.002094.002046.002059.005245001081776100
2017-03-282077.002086.002049.002049.00427800880541100
2017-03-272092.002119.002040.002044.00302700628450900
2017-03-242049.002110.002042.002091.006340001326583700
2017-03-232007.002070.002001.002029.0013887002821551000
2017-03-221997.002015.001949.001999.0028039005599708300
2017-03-212166.002193.002163.002183.0089800196071600
2017-03-172180.002184.002158.002175.00294800640313400
2017-03-162183.002215.002177.002204.00123100271114800
2017-03-152196.002201.002185.002188.0075200164819100
2017-03-142228.002228.002187.002201.00157600347991600
2017-03-132200.002249.002189.002236.00177200396206600
2017-03-102236.002245.002205.002205.00131000291116300
2017-03-092180.002244.002168.002202.00173500383554200
2017-03-082194.002202.002163.002176.00107600234343500
2017-03-072173.002203.002142.002195.00241300527175200
2017-03-062175.002224.002175.002218.00162900360533900
2017-03-032203.002215.002162.002164.00185600403534100
2017-03-022228.002245.002208.002214.00157700350138700
2017-03-012205.002215.002179.002213.0090000198155600
2017-02-282188.002214.002188.002194.00125300275959900
2017-02-272205.002213.002177.002188.00105700231951200
2017-02-242204.002233.002193.002206.0086800191941000
2017-02-232275.002289.002213.002217.00152500340305000
2017-02-222251.002280.002231.002255.0098000221125400
2017-02-212256.002273.002231.002239.00157200352892300
2017-02-202275.002293.002243.002247.0080700181809900
2017-02-172257.002310.002257.002289.00249800572925600
2017-02-162250.002270.002243.002246.00110400248566200
2017-02-152275.002280.002239.002246.00125500282500300
2017-02-142263.002306.002247.002248.00271400616708000
2017-02-132279.002300.002247.002257.00258200584480800
2017-02-102228.002294.002217.002268.00288000653276200
2017-02-092211.002235.002206.002223.00243700541375300
2017-02-082210.002219.002189.002219.00183400404509800
2017-02-072224.002238.002196.002221.00254700564516400
2017-02-062252.002258.002222.002238.00183600410095300
2017-02-032294.002302.002250.002257.00135000305802300
2017-02-022310.002327.002275.002289.00370400851770300
2017-02-012290.002335.002283.002320.004337001004224000
2017-01-312279.002300.002265.002282.006388001458228000
2017-01-302195.002319.002194.002280.006776001538714800
2017-01-272162.002188.002147.002165.00227000492968500
2017-01-262150.002170.002133.002133.00156000334439600
2017-01-252110.002155.002110.002140.00183100391171900
2017-01-242131.002170.002130.002136.00258500555069000
2017-01-232110.002150.002110.002128.00178500381840200
2017-01-202099.002132.002091.002123.00137400291726000
2017-01-192120.002134.002087.002099.00121300255530700
2017-01-182078.002129.002070.002127.00189800399137600
2017-01-172103.002115.002077.002078.00102300213714700
2017-01-162090.002128.002087.002104.00193800409483500
2017-01-132099.002105.002074.002089.00141800296814600
2017-01-122100.002109.002070.002090.00188500394105400
2017-01-112047.002086.002044.002078.00157300326359200
2017-01-102035.002053.002023.002036.0068800140096200
2017-01-062029.002060.002024.002046.00101600208111900
2017-01-052043.002053.002030.002047.0088500180736800
2017-01-042003.002047.002002.002047.0094900193099100
2016-12-301967.001997.001961.001996.0092100182677200
2016-12-292010.002011.001965.001981.00126700250720800
2016-12-282022.002037.002020.002033.0066200134462000
2016-12-272022.002043.002010.002026.0074300150794200
2016-12-262045.002046.002020.002021.00153000310259300
2016-12-222029.002057.002011.002051.00102900210243900
2016-12-212063.002063.002033.002040.0087300178468100
2016-12-202069.002070.002043.002063.0098700203110900
2016-12-192093.002115.002071.002079.00294600616160600
2016-12-162034.002086.002029.002085.00270000558309100
2016-12-152000.002032.001999.002025.00143800290227600
2016-12-142026.002033.001989.001994.00137500274875200
2016-12-132014.002037.001989.002033.00228700459944800
2016-12-122000.002031.001987.002026.00339500681862500
2016-12-091988.001998.001967.001996.00224300445364900
2016-12-082004.002017.001996.002014.00252100506362400
2016-12-071970.002002.001970.001997.00268300534351300
2016-12-061955.001959.001943.001953.00288900564323100
2016-12-051976.001980.001911.001929.00236600457022000
2016-12-022010.002010.001977.001980.00141300281317800
2016-12-012030.002044.002019.002030.00289500588895400
2016-11-301978.002010.001964.002005.00208800416208200
2016-11-291976.001977.001952.001970.00144000283305600
2016-11-282001.002005.001985.001994.0098500196491200
2016-11-251988.002019.001988.001992.00132700265861800
2016-11-241980.002024.001978.002001.00288100578057900
2016-11-221974.001974.001933.001939.00240500467959900
2016-11-211973.001977.001961.001966.0092400181897600
2016-11-181975.002009.001963.001984.00272700542723300
2016-11-171974.001975.001943.001950.00182400356279400
2016-11-161979.001996.001966.001973.00130000257001100
2016-11-151960.001972.001941.001951.00187500366288400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter