マクセル(株)
6810（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/14 | 1,464 | 1,464 | 1,435 | 1,457 | 230,800 | 1,457 |
| 2022/1/13 | 1,506 | 1,513 | 1,458 | 1,468 | 224,600 | 1,468 |
| 2022/1/12 | 1,469 | 1,531 | 1,460 | 1,506 | 553,200 | 1,506 |
| 2022/1/11 | 1,412 | 1,448 | 1,403 | 1,447 | 316,300 | 1,447 |
| 2022/1/7 | 1,403 | 1,420 | 1,392 | 1,419 | 549,300 | 1,419 |
| 2022/1/6 | 1,452 | 1,498 | 1,435 | 1,442 | 511,400 | 1,442 |
| 2022/1/5 | 1,435 | 1,472 | 1,425 | 1,466 | 416,900 | 1,466 |
| 2022/1/4 | 1,397 | 1,424 | 1,380 | 1,421 | 271,900 | 1,421 |
| 2021/12/30 | 1,378 | 1,385 | 1,361 | 1,368 | 120,100 | 1,368 |
| 2021/12/29 | 1,374 | 1,392 | 1,372 | 1,384 | 228,200 | 1,384 |
| 2021/12/28 | 1,360 | 1,380 | 1,357 | 1,380 | 257,100 | 1,380 |
| 2021/12/27 | 1,380 | 1,383 | 1,352 | 1,363 | 156,000 | 1,363 |
| 2021/12/24 | 1,402 | 1,406 | 1,374 | 1,377 | 155,800 | 1,377 |
| 2021/12/23 | 1,405 | 1,409 | 1,385 | 1,395 | 132,000 | 1,395 |
| 2021/12/22 | 1,423 | 1,423 | 1,403 | 1,405 | 162,500 | 1,405 |
| 2021/12/21 | 1,425 | 1,451 | 1,419 | 1,434 | 245,100 | 1,434 |
| 2021/12/20 | 1,460 | 1,464 | 1,408 | 1,414 | 206,100 | 1,414 |
| 2021/12/17 | 1,466 | 1,482 | 1,453 | 1,479 | 184,600 | 1,479 |
| 2021/12/16 | 1,466 | 1,474 | 1,457 | 1,469 | 159,600 | 1,469 |
| 2021/12/15 | 1,460 | 1,469 | 1,440 | 1,444 | 120,000 | 1,444 |