マキタ(6586)の株価時系列情報
マキタ(6586)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,373 | 4,389 | 4,267 | 4,302 | 776,100 |
| 2025/06/12 | 4,380 | 4,461 | 4,356 | 4,373 | 799,200 |
| 2025/06/11 | 4,351 | 4,378 | 4,322 | 4,359 | 727,500 |
| 2025/06/10 | 4,312 | 4,360 | 4,299 | 4,349 | 792,300 |
| 2025/06/09 | 4,270 | 4,280 | 4,235 | 4,261 | 512,000 |
| 2025/06/06 | 4,302 | 4,312 | 4,273 | 4,278 | 413,200 |
| 2025/06/05 | 4,305 | 4,324 | 4,267 | 4,290 | 1,083,000 |
| 2025/06/04 | 4,413 | 4,450 | 4,355 | 4,378 | 707,700 |
| 2025/06/03 | 4,369 | 4,443 | 4,354 | 4,410 | 705,700 |
| 2025/06/02 | 4,415 | 4,419 | 4,309 | 4,327 | 659,400 |
| 2025/05/30 | 4,445 | 4,475 | 4,410 | 4,446 | 1,999,200 |
| 2025/05/29 | 4,395 | 4,524 | 4,386 | 4,509 | 906,100 |
| 2025/05/28 | 4,405 | 4,431 | 4,357 | 4,368 | 970,100 |
| 2025/05/27 | 4,343 | 4,389 | 4,321 | 4,389 | 621,100 |
| 2025/05/26 | 4,353 | 4,449 | 4,318 | 4,395 | 1,025,100 |
| 2025/05/23 | 4,309 | 4,338 | 4,276 | 4,283 | 1,228,700 |
| 2025/05/22 | 4,368 | 4,389 | 4,281 | 4,309 | 1,493,100 |
| 2025/05/21 | 4,502 | 4,522 | 4,403 | 4,438 | 651,900 |
| 2025/05/20 | 4,495 | 4,517 | 4,465 | 4,492 | 933,900 |
| 2025/05/19 | 4,439 | 4,501 | 4,417 | 4,495 | 745,200 |
| 2025/05/16 | 4,529 | 4,538 | 4,440 | 4,502 | 711,400 |
| 2025/05/15 | 4,562 | 4,633 | 4,530 | 4,538 | 756,800 |
| 2025/05/14 | 4,591 | 4,661 | 4,508 | 4,624 | 1,281,200 |
| 2025/05/13 | 4,829 | 4,926 | 4,688 | 4,702 | 2,176,600 |
| 2025/05/12 | 4,392 | 4,549 | 4,370 | 4,520 | 1,275,400 |
| 2025/05/09 | 4,264 | 4,339 | 4,241 | 4,328 | 955,200 |
| 2025/05/08 | 4,150 | 4,264 | 4,140 | 4,225 | 800,000 |
| 2025/05/07 | 4,324 | 4,333 | 4,162 | 4,162 | 1,436,500 |
| 2025/05/02 | 4,306 | 4,364 | 4,271 | 4,271 | 1,122,500 |
| 2025/05/01 | 4,215 | 4,362 | 4,215 | 4,315 | 1,128,900 |
| 2025/04/30 | 4,233 | 4,290 | 4,123 | 4,182 | 2,186,100 |
| 2025/04/28 | 4,439 | 4,458 | 4,105 | 4,231 | 1,857,200 |
| 2025/04/25 | 4,306 | 4,371 | 4,281 | 4,342 | 840,200 |
| 2025/04/24 | 4,311 | 4,345 | 4,264 | 4,264 | 826,500 |
| 2025/04/23 | 4,247 | 4,269 | 4,198 | 4,202 | 1,037,900 |
| 2025/04/22 | 4,080 | 4,095 | 4,056 | 4,080 | 591,900 |
| 2025/04/21 | 4,129 | 4,137 | 4,061 | 4,080 | 679,100 |
| 2025/04/18 | 4,143 | 4,170 | 4,123 | 4,169 | 444,600 |
| 2025/04/17 | 4,060 | 4,150 | 4,052 | 4,143 | 806,600 |
| 2025/04/16 | 4,067 | 4,077 | 3,983 | 4,017 | 660,200 |
| 2025/04/15 | 4,031 | 4,116 | 4,018 | 4,077 | 980,500 |
| 2025/04/14 | 3,968 | 4,083 | 3,968 | 3,981 | 872,900 |
| 2025/04/11 | 3,850 | 3,942 | 3,811 | 3,910 | 1,619,000 |
| 2025/04/10 | 4,230 | 4,232 | 4,082 | 4,168 | 1,159,500 |
| 2025/04/09 | 3,849 | 3,889 | 3,720 | 3,800 | 1,247,900 |
| 2025/04/08 | 3,895 | 4,079 | 3,895 | 3,919 | 1,032,000 |
| 2025/04/07 | 3,769 | 3,898 | 3,674 | 3,755 | 1,467,000 |
| 2025/04/04 | 4,539 | 4,545 | 4,285 | 4,337 | 1,151,100 |
| 2025/04/03 | 4,700 | 4,741 | 4,568 | 4,609 | 1,394,100 |
| 2025/04/02 | 4,941 | 4,964 | 4,847 | 4,906 | 521,400 |
| 2025/04/01 | 4,995 | 5,010 | 4,925 | 4,932 | 584,400 |
| 2025/03/31 | 4,907 | 4,951 | 4,876 | 4,925 | 804,600 |
| 2025/03/28 | 5,100 | 5,150 | 5,042 | 5,069 | 1,020,700 |
| 2025/03/27 | 5,151 | 5,248 | 5,151 | 5,248 | 931,300 |
| 2025/03/26 | 5,230 | 5,269 | 5,206 | 5,244 | 846,800 |
| 2025/03/25 | 5,271 | 5,307 | 5,221 | 5,270 | 760,500 |
| 2025/03/24 | 5,302 | 5,315 | 5,230 | 5,252 | 614,900 |
| 2025/03/21 | 5,297 | 5,393 | 5,294 | 5,359 | 1,156,700 |
| 2025/03/19 | 5,419 | 5,512 | 5,350 | 5,398 | 1,073,600 |
| 2025/03/18 | 5,490 | 5,539 | 5,423 | 5,465 | 1,038,600 |
| 2025/03/17 | 5,236 | 5,390 | 5,236 | 5,328 | 1,042,200 |
| 2025/03/14 | 5,166 | 5,189 | 5,093 | 5,167 | 972,600 |
| 2025/03/13 | 5,218 | 5,274 | 5,160 | 5,202 | 981,000 |
| 2025/03/12 | 5,068 | 5,266 | 5,066 | 5,209 | 924,100 |
| 2025/03/11 | 5,105 | 5,211 | 5,023 | 5,092 | 1,158,200 |
| 2025/03/10 | 5,250 | 5,294 | 5,189 | 5,205 | 1,051,300 |
| 2025/03/07 | 5,241 | 5,415 | 5,171 | 5,302 | 2,033,700 |
| 2025/03/06 | 5,000 | 5,438 | 4,978 | 5,404 | 2,614,600 |
| 2025/03/05 | 4,734 | 4,904 | 4,730 | 4,802 | 803,900 |
| 2025/03/04 | 4,750 | 4,788 | 4,712 | 4,776 | 723,300 |
| 2025/03/03 | 4,880 | 4,893 | 4,776 | 4,805 | 820,100 |
| 2025/02/28 | 4,752 | 4,935 | 4,728 | 4,888 | 1,524,300 |
| 2025/02/27 | 4,800 | 4,840 | 4,750 | 4,821 | 641,600 |
| 2025/02/26 | 4,751 | 4,797 | 4,726 | 4,756 | 896,900 |
| 2025/02/25 | 4,757 | 4,901 | 4,746 | 4,863 | 805,300 |
| 2025/02/21 | 4,783 | 4,829 | 4,764 | 4,827 | 538,800 |
| 2025/02/20 | 4,789 | 4,818 | 4,743 | 4,781 | 520,800 |
| 2025/02/19 | 4,800 | 4,937 | 4,800 | 4,859 | 751,100 |
| 2025/02/18 | 4,921 | 4,950 | 4,788 | 4,790 | 914,600 |
| 2025/02/17 | 4,848 | 4,902 | 4,801 | 4,837 | 978,300 |
| 2025/02/14 | 4,872 | 4,898 | 4,749 | 4,749 | 1,042,000 |
| 2025/02/13 | 4,638 | 4,833 | 4,637 | 4,819 | 1,406,400 |
| 2025/02/12 | 4,508 | 4,659 | 4,505 | 4,623 | 1,730,800 |
| 2025/02/10 | 4,386 | 4,477 | 4,378 | 4,446 | 691,500 |
| 2025/02/07 | 4,384 | 4,411 | 4,339 | 4,390 | 1,171,600 |
| 2025/02/06 | 4,500 | 4,533 | 4,406 | 4,427 | 1,331,800 |
| 2025/02/05 | 4,533 | 4,568 | 4,476 | 4,491 | 950,600 |
| 2025/02/04 | 4,444 | 4,486 | 4,388 | 4,456 | 1,169,300 |
| 2025/02/03 | 4,477 | 4,508 | 4,394 | 4,437 | 1,592,700 |
| 2025/01/31 | 4,646 | 4,728 | 4,595 | 4,617 | 1,814,200 |
| 2025/01/30 | 4,739 | 4,785 | 4,576 | 4,576 | 3,271,900 |
| 2025/01/29 | 4,768 | 5,114 | 4,757 | 5,049 | 1,775,200 |
| 2025/01/28 | 4,636 | 4,838 | 4,624 | 4,787 | 908,600 |
| 2025/01/27 | 4,643 | 4,724 | 4,629 | 4,678 | 543,200 |
| 2025/01/24 | 4,645 | 4,667 | 4,614 | 4,637 | 711,200 |
| 2025/01/23 | 4,688 | 4,692 | 4,633 | 4,633 | 583,200 |
| 2025/01/22 | 4,614 | 4,640 | 4,573 | 4,639 | 644,700 |
| 2025/01/21 | 4,615 | 4,630 | 4,566 | 4,580 | 414,400 |
| 2025/01/20 | 4,525 | 4,588 | 4,523 | 4,574 | 665,000 |
| 2025/01/17 | 4,441 | 4,507 | 4,423 | 4,490 | 605,900 |
| 2025/01/16 | 4,476 | 4,516 | 4,443 | 4,456 | 883,400 |
| 2025/01/15 | 4,449 | 4,488 | 4,404 | 4,440 | 872,600 |
| 2025/01/14 | 4,510 | 4,519 | 4,437 | 4,449 | 731,300 |
| 2025/01/10 | 4,548 | 4,574 | 4,511 | 4,551 | 575,200 |
| 2025/01/09 | 4,633 | 4,688 | 4,593 | 4,605 | 675,200 |
| 2025/01/08 | 4,598 | 4,634 | 4,582 | 4,628 | 783,100 |
| 2025/01/07 | 4,741 | 4,759 | 4,676 | 4,696 | 671,500 |
| 2025/01/06 | 4,868 | 4,899 | 4,641 | 4,698 | 915,300 |
| 2024/12/30 | 4,861 | 4,870 | 4,829 | 4,843 | 564,800 |
| 2024/12/27 | 4,812 | 4,897 | 4,812 | 4,871 | 456,200 |
| 2024/12/26 | 4,747 | 4,798 | 4,720 | 4,791 | 425,100 |
| 2024/12/25 | 4,724 | 4,743 | 4,672 | 4,743 | 372,600 |
| 2024/12/24 | 4,744 | 4,749 | 4,712 | 4,730 | 276,200 |
| 2024/12/23 | 4,768 | 4,777 | 4,711 | 4,745 | 638,200 |
| 2024/12/20 | 4,655 | 4,751 | 4,650 | 4,723 | 1,184,500 |
| 2024/12/19 | 4,601 | 4,671 | 4,583 | 4,655 | 572,400 |
| 2024/12/18 | 4,707 | 4,763 | 4,699 | 4,741 | 346,100 |
| 2024/12/17 | 4,800 | 4,804 | 4,718 | 4,722 | 465,300 |
| 2024/12/16 | 4,777 | 4,789 | 4,752 | 4,782 | 401,600 |
| 2024/12/13 | 4,801 | 4,851 | 4,756 | 4,793 | 591,600 |
| 2024/12/12 | 4,881 | 4,937 | 4,830 | 4,894 | 751,300 |
| 2024/12/11 | 4,892 | 4,932 | 4,789 | 4,811 | 881,600 |
| 2024/12/10 | 4,959 | 4,980 | 4,913 | 4,920 | 773,900 |
| 2024/12/09 | 4,850 | 4,948 | 4,846 | 4,892 | 826,800 |
| 2024/12/06 | 4,783 | 4,874 | 4,781 | 4,796 | 803,500 |
| 2024/12/05 | 4,750 | 4,781 | 4,733 | 4,758 | 566,400 |
| 2024/12/04 | 4,738 | 4,791 | 4,699 | 4,701 | 659,200 |
| 2024/12/03 | 4,712 | 4,770 | 4,663 | 4,740 | 911,500 |
| 2024/12/02 | 4,684 | 4,730 | 4,645 | 4,700 | 359,300 |
| 2024/11/29 | 4,700 | 4,735 | 4,684 | 4,684 | 383,700 |
| 2024/11/28 | 4,709 | 4,785 | 4,700 | 4,720 | 456,200 |
| 2024/11/27 | 4,845 | 4,862 | 4,705 | 4,770 | 719,900 |
| 2024/11/26 | 4,849 | 4,888 | 4,791 | 4,879 | 868,200 |
| 2024/11/25 | 4,672 | 4,870 | 4,660 | 4,834 | 2,232,000 |
| 2024/11/22 | 4,625 | 4,657 | 4,589 | 4,614 | 729,800 |
| 2024/11/21 | 4,653 | 4,690 | 4,574 | 4,597 | 601,800 |
| 2024/11/20 | 4,633 | 4,711 | 4,633 | 4,672 | 737,200 |
| 2024/11/19 | 4,500 | 4,642 | 4,491 | 4,615 | 829,000 |
| 2024/11/18 | 4,523 | 4,555 | 4,476 | 4,535 | 899,200 |
| 2024/11/15 | 4,650 | 4,667 | 4,580 | 4,581 | 1,005,400 |
| 2024/11/14 | 4,662 | 4,703 | 4,630 | 4,634 | 753,900 |
| 2024/11/13 | 4,726 | 4,763 | 4,664 | 4,675 | 728,900 |
| 2024/11/12 | 4,721 | 4,803 | 4,715 | 4,723 | 681,500 |
| 2024/11/11 | 4,784 | 4,805 | 4,660 | 4,672 | 891,000 |
| 2024/11/08 | 4,856 | 4,886 | 4,778 | 4,794 | 730,100 |
| 2024/11/07 | 4,861 | 4,899 | 4,765 | 4,819 | 1,257,900 |
| 2024/11/06 | 4,878 | 4,923 | 4,852 | 4,895 | 1,091,700 |
| 2024/11/05 | 4,900 | 5,001 | 4,891 | 4,947 | 1,384,000 |
| 2024/11/01 | 5,042 | 5,047 | 4,850 | 4,896 | 1,233,600 |
| 2024/10/31 | 5,049 | 5,105 | 4,942 | 5,053 | 2,874,400 |
| 2024/10/30 | 4,590 | 4,634 | 4,564 | 4,603 | 3,353,600 |
| 2024/10/29 | 4,562 | 4,624 | 4,515 | 4,580 | 1,054,300 |
| 2024/10/28 | 4,538 | 4,640 | 4,518 | 4,603 | 723,800 |
| 2024/10/25 | 4,568 | 4,582 | 4,538 | 4,562 | 660,300 |
| 2024/10/24 | 4,594 | 4,649 | 4,568 | 4,630 | 471,600 |
| 2024/10/23 | 4,716 | 4,727 | 4,651 | 4,653 | 678,700 |
| 2024/10/22 | 4,800 | 4,836 | 4,685 | 4,698 | 907,400 |
| 2024/10/21 | 4,842 | 4,849 | 4,784 | 4,815 | 738,400 |
| 2024/10/18 | 4,895 | 4,895 | 4,816 | 4,820 | 596,100 |
| 2024/10/17 | 4,920 | 4,935 | 4,836 | 4,864 | 612,600 |
| 2024/10/16 | 4,890 | 4,983 | 4,886 | 4,916 | 493,700 |
| 2024/10/15 | 5,069 | 5,080 | 4,990 | 5,005 | 647,700 |
| 2024/10/11 | 5,093 | 5,137 | 5,012 | 5,016 | 748,800 |
| 2024/10/10 | 5,073 | 5,113 | 5,015 | 5,038 | 451,100 |
| 2024/10/09 | 5,003 | 5,040 | 4,950 | 5,034 | 459,200 |
| 2024/10/08 | 4,998 | 5,011 | 4,925 | 4,961 | 564,000 |
| 2024/10/07 | 5,120 | 5,123 | 5,031 | 5,034 | 723,100 |
| 2024/10/04 | 4,978 | 5,027 | 4,932 | 4,991 | 723,900 |
| 2024/10/03 | 5,027 | 5,048 | 4,944 | 4,944 | 679,400 |
| 2024/10/02 | 4,918 | 4,967 | 4,819 | 4,859 | 632,400 |
| 2024/10/01 | 4,876 | 4,979 | 4,853 | 4,940 | 659,500 |
| 2024/09/30 | 4,817 | 4,900 | 4,796 | 4,841 | 950,500 |
| 2024/09/27 | 5,038 | 5,097 | 4,964 | 5,033 | 773,800 |
| 2024/09/26 | 4,987 | 5,056 | 4,950 | 5,056 | 1,116,500 |
| 2024/09/25 | 4,896 | 4,927 | 4,855 | 4,907 | 863,700 |
| 2024/09/24 | 4,878 | 4,955 | 4,855 | 4,909 | 982,100 |
| 2024/09/20 | 4,738 | 4,875 | 4,715 | 4,843 | 1,058,400 |
| 2024/09/19 | 4,728 | 4,756 | 4,667 | 4,668 | 547,400 |
| 2024/09/18 | 4,625 | 4,675 | 4,582 | 4,629 | 538,900 |
| 2024/09/17 | 4,535 | 4,639 | 4,526 | 4,630 | 1,012,200 |
| 2024/09/13 | 4,584 | 4,600 | 4,474 | 4,514 | 1,006,200 |
| 2024/09/12 | 4,561 | 4,643 | 4,539 | 4,613 | 882,500 |
| 2024/09/11 | 4,523 | 4,575 | 4,471 | 4,508 | 734,400 |
| 2024/09/10 | 4,683 | 4,714 | 4,566 | 4,593 | 933,900 |
| 2024/09/09 | 4,618 | 4,730 | 4,601 | 4,681 | 661,000 |
| 2024/09/06 | 4,750 | 4,800 | 4,691 | 4,735 | 594,800 |
| 2024/09/05 | 4,696 | 4,815 | 4,681 | 4,769 | 798,200 |
| 2024/09/04 | 4,730 | 4,757 | 4,693 | 4,721 | 714,800 |
| 2024/09/03 | 4,841 | 4,900 | 4,840 | 4,900 | 402,600 |
| 2024/09/02 | 4,874 | 4,899 | 4,789 | 4,841 | 406,700 |
| 2024/08/30 | 4,827 | 4,912 | 4,813 | 4,869 | 1,950,900 |
| 2024/08/29 | 4,754 | 4,846 | 4,735 | 4,813 | 676,200 |
| 2024/08/28 | 4,748 | 4,816 | 4,726 | 4,755 | 735,700 |
| 2024/08/27 | 4,803 | 4,811 | 4,731 | 4,768 | 891,300 |
| 2024/08/26 | 4,772 | 4,785 | 4,719 | 4,756 | 625,900 |
| 2024/08/23 | 4,755 | 4,814 | 4,736 | 4,806 | 846,000 |
| 2024/08/22 | 4,619 | 4,757 | 4,619 | 4,720 | 789,900 |
| 2024/08/21 | 4,512 | 4,627 | 4,512 | 4,581 | 649,100 |
| 2024/08/20 | 4,561 | 4,672 | 4,540 | 4,596 | 588,200 |
| 2024/08/19 | 4,539 | 4,588 | 4,491 | 4,491 | 928,000 |