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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,440 | 4,506 | 4,410 | 4,446 | 557,100 |
| 2024/07/25 | 4,550 | 4,552 | 4,426 | 4,434 | 917,100 |
| 2024/07/24 | 4,688 | 4,694 | 4,614 | 4,620 | 753,500 |
| 2024/07/23 | 4,773 | 4,773 | 4,691 | 4,730 | 420,900 |
| 2024/07/22 | 4,859 | 4,859 | 4,727 | 4,746 | 390,000 |
| 2024/07/19 | 4,869 | 4,895 | 4,802 | 4,860 | 556,800 |
| 2024/07/18 | 4,850 | 4,956 | 4,817 | 4,869 | 963,200 |
| 2024/07/17 | 4,856 | 4,993 | 4,856 | 4,979 | 1,118,300 |
| 2024/07/16 | 4,775 | 4,830 | 4,751 | 4,788 | 1,001,300 |
| 2024/07/12 | 4,676 | 4,729 | 4,596 | 4,705 | 922,300 |
| 2024/07/11 | 4,639 | 4,722 | 4,633 | 4,687 | 827,900 |
| 2024/07/10 | 4,508 | 4,568 | 4,500 | 4,567 | 838,000 |
| 2024/07/09 | 4,527 | 4,553 | 4,473 | 4,508 | 699,400 |
| 2024/07/08 | 4,531 | 4,608 | 4,505 | 4,545 | 829,500 |
| 2024/07/05 | 4,513 | 4,560 | 4,495 | 4,518 | 764,200 |
| 2024/07/04 | 4,520 | 4,593 | 4,503 | 4,571 | 601,800 |
| 2024/07/03 | 4,499 | 4,549 | 4,452 | 4,511 | 1,215,200 |
| 2024/07/02 | 4,484 | 4,572 | 4,462 | 4,499 | 1,900,600 |
| 2024/07/01 | 4,394 | 4,395 | 4,345 | 4,372 | 966,300 |
| 2024/06/28 | 4,380 | 4,408 | 4,344 | 4,372 | 1,260,100 |
| 2024/06/27 | 4,299 | 4,347 | 4,275 | 4,321 | 1,475,300 |
| 2024/06/26 | 4,406 | 4,406 | 4,342 | 4,350 | 1,330,200 |
| 2024/06/25 | 4,410 | 4,427 | 4,363 | 4,386 | 664,400 |
| 2024/06/24 | 4,348 | 4,420 | 4,342 | 4,395 | 744,200 |
| 2024/06/21 | 4,399 | 4,429 | 4,340 | 4,368 | 1,290,900 |
| 2024/06/20 | 4,418 | 4,435 | 4,368 | 4,407 | 616,600 |
| 2024/06/19 | 4,458 | 4,489 | 4,383 | 4,418 | 657,500 |
| 2024/06/18 | 4,465 | 4,475 | 4,403 | 4,442 | 820,100 |
| 2024/06/17 | 4,550 | 4,557 | 4,413 | 4,413 | 787,800 |
| 2024/06/14 | 4,558 | 4,610 | 4,529 | 4,594 | 779,200 |
| 2024/06/13 | 4,612 | 4,620 | 4,525 | 4,577 | 740,200 |
| 2024/06/12 | 4,457 | 4,571 | 4,444 | 4,542 | 1,121,200 |
| 2024/06/11 | 4,539 | 4,635 | 4,510 | 4,597 | 1,040,000 |
| 2024/06/10 | 4,435 | 4,520 | 4,408 | 4,487 | 495,100 |
| 2024/06/07 | 4,511 | 4,511 | 4,459 | 4,478 | 634,000 |
| 2024/06/06 | 4,558 | 4,572 | 4,498 | 4,501 | 706,300 |
| 2024/06/05 | 4,556 | 4,578 | 4,493 | 4,551 | 848,200 |
| 2024/06/04 | 4,600 | 4,614 | 4,493 | 4,545 | 849,900 |
| 2024/06/03 | 4,657 | 4,724 | 4,644 | 4,670 | 524,100 |
| 2024/05/31 | 4,677 | 4,681 | 4,574 | 4,633 | 1,338,200 |
| 2024/05/30 | 4,579 | 4,649 | 4,558 | 4,616 | 650,400 |
| 2024/05/29 | 4,671 | 4,711 | 4,608 | 4,643 | 997,400 |
| 2024/05/28 | 4,800 | 4,813 | 4,753 | 4,792 | 689,800 |
| 2024/05/27 | 4,874 | 4,914 | 4,811 | 4,867 | 460,700 |
| 2024/05/24 | 4,779 | 4,845 | 4,743 | 4,839 | 678,800 |
| 2024/05/23 | 4,748 | 4,774 | 4,727 | 4,774 | 441,400 |
| 2024/05/22 | 4,830 | 4,840 | 4,716 | 4,739 | 845,300 |
| 2024/05/21 | 4,863 | 4,891 | 4,786 | 4,787 | 683,600 |
| 2024/05/20 | 4,851 | 4,857 | 4,804 | 4,829 | 720,800 |
| 2024/05/17 | 4,756 | 4,863 | 4,747 | 4,823 | 805,700 |
| 2024/05/16 | 4,779 | 4,836 | 4,729 | 4,817 | 952,000 |
| 2024/05/15 | 4,690 | 4,706 | 4,602 | 4,646 | 723,300 |
| 2024/05/14 | 4,708 | 4,752 | 4,621 | 4,655 | 694,100 |
| 2024/05/13 | 4,677 | 4,716 | 4,609 | 4,708 | 646,600 |
| 2024/05/10 | 4,636 | 4,716 | 4,617 | 4,628 | 627,900 |
| 2024/05/09 | 4,579 | 4,667 | 4,579 | 4,605 | 908,100 |
| 2024/05/08 | 4,538 | 4,573 | 4,511 | 4,565 | 678,800 |
| 2024/05/07 | 4,550 | 4,581 | 4,468 | 4,557 | 1,011,200 |
| 2024/05/02 | 4,488 | 4,547 | 4,448 | 4,503 | 713,300 |
| 2024/05/01 | 4,610 | 4,610 | 4,487 | 4,558 | 1,334,600 |
| 2024/04/30 | 4,628 | 4,682 | 4,507 | 4,603 | 2,133,900 |
| 2024/04/26 | 4,162 | 4,243 | 4,133 | 4,208 | 776,200 |
| 2024/04/25 | 4,224 | 4,229 | 4,159 | 4,161 | 561,800 |
| 2024/04/24 | 4,165 | 4,262 | 4,165 | 4,262 | 483,600 |
| 2024/04/23 | 4,233 | 4,233 | 4,155 | 4,175 | 547,800 |
| 2024/04/22 | 4,148 | 4,231 | 4,103 | 4,219 | 577,300 |
| 2024/04/19 | 4,215 | 4,217 | 4,078 | 4,143 | 613,900 |
| 2024/04/18 | 4,166 | 4,252 | 4,152 | 4,223 | 456,700 |
| 2024/04/17 | 4,245 | 4,245 | 4,138 | 4,173 | 382,100 |
| 2024/04/16 | 4,301 | 4,301 | 4,201 | 4,244 | 455,000 |
| 2024/04/15 | 4,286 | 4,320 | 4,250 | 4,308 | 506,600 |
| 2024/04/12 | 4,289 | 4,310 | 4,248 | 4,276 | 484,700 |
| 2024/04/11 | 4,321 | 4,350 | 4,246 | 4,258 | 713,500 |
| 2024/04/10 | 4,375 | 4,417 | 4,354 | 4,390 | 477,700 |
| 2024/04/09 | 4,304 | 4,375 | 4,291 | 4,375 | 482,400 |
| 2024/04/08 | 4,270 | 4,320 | 4,252 | 4,320 | 499,600 |
| 2024/04/05 | 4,259 | 4,273 | 4,185 | 4,245 | 471,700 |
| 2024/04/04 | 4,205 | 4,324 | 4,192 | 4,301 | 709,300 |
| 2024/04/03 | 4,297 | 4,310 | 4,209 | 4,224 | 1,046,000 |
| 2024/04/02 | 4,163 | 4,185 | 4,112 | 4,160 | 764,900 |
| 2024/04/01 | 4,262 | 4,290 | 4,211 | 4,233 | 318,400 |
| 2024/03/29 | 4,288 | 4,315 | 4,241 | 4,270 | 352,100 |
| 2024/03/28 | 4,242 | 4,302 | 4,213 | 4,275 | 626,900 |
| 2024/03/27 | 4,239 | 4,280 | 4,203 | 4,250 | 923,400 |
| 2024/03/26 | 4,152 | 4,197 | 4,115 | 4,194 | 531,600 |
| 2024/03/25 | 4,233 | 4,240 | 4,159 | 4,168 | 538,300 |
| 2024/03/22 | 4,279 | 4,297 | 4,233 | 4,259 | 817,600 |
| 2024/03/21 | 4,152 | 4,248 | 4,148 | 4,245 | 1,021,200 |
| 2024/03/19 | 4,056 | 4,101 | 4,036 | 4,091 | 775,000 |
| 2024/03/18 | 4,004 | 4,058 | 3,995 | 4,056 | 529,100 |
| 2024/03/15 | 3,895 | 4,006 | 3,886 | 3,972 | 1,094,700 |
| 2024/03/14 | 3,900 | 3,996 | 3,888 | 3,996 | 881,600 |
| 2024/03/13 | 4,021 | 4,022 | 3,900 | 3,922 | 616,400 |
| 2024/03/12 | 3,930 | 3,990 | 3,872 | 3,990 | 877,900 |
| 2024/03/11 | 3,966 | 4,019 | 3,921 | 3,991 | 696,500 |
| 2024/03/08 | 4,014 | 4,111 | 3,998 | 4,060 | 979,600 |
| 2024/03/07 | 3,989 | 4,109 | 3,981 | 4,071 | 1,256,500 |
| 2024/03/06 | 3,875 | 3,969 | 3,864 | 3,961 | 830,200 |
| 2024/03/05 | 3,846 | 3,941 | 3,829 | 3,914 | 899,400 |
| 2024/03/04 | 3,916 | 3,917 | 3,801 | 3,844 | 1,024,400 |
| 2024/03/01 | 3,889 | 3,898 | 3,821 | 3,862 | 1,187,800 |
| 2024/02/29 | 3,837 | 3,926 | 3,828 | 3,907 | 1,336,600 |
| 2024/02/28 | 3,911 | 3,915 | 3,786 | 3,818 | 1,128,800 |
| 2024/02/27 | 3,837 | 3,969 | 3,824 | 3,949 | 1,039,100 |
| 2024/02/26 | 3,850 | 3,899 | 3,798 | 3,827 | 1,150,400 |
| 2024/02/22 | 3,849 | 3,862 | 3,783 | 3,821 | 1,102,400 |
| 2024/02/21 | 3,850 | 3,886 | 3,775 | 3,839 | 1,035,800 |
| 2024/02/20 | 3,875 | 3,935 | 3,863 | 3,878 | 709,300 |
| 2024/02/19 | 3,809 | 3,870 | 3,802 | 3,857 | 490,900 |
| 2024/02/16 | 3,819 | 3,835 | 3,788 | 3,795 | 615,500 |
| 2024/02/15 | 3,793 | 3,797 | 3,755 | 3,787 | 783,700 |
| 2024/02/14 | 3,820 | 3,820 | 3,738 | 3,753 | 978,500 |
| 2024/02/13 | 3,820 | 3,865 | 3,804 | 3,865 | 780,300 |
| 2024/02/09 | 3,852 | 3,874 | 3,788 | 3,795 | 615,400 |
| 2024/02/08 | 3,864 | 3,925 | 3,831 | 3,859 | 959,800 |
| 2024/02/07 | 3,903 | 3,932 | 3,788 | 3,808 | 870,900 |
| 2024/02/06 | 4,001 | 4,011 | 3,864 | 3,864 | 1,192,700 |
| 2024/02/05 | 4,001 | 4,066 | 3,960 | 4,038 | 751,700 |
| 2024/02/02 | 3,937 | 3,976 | 3,880 | 3,970 | 1,081,700 |
| 2024/02/01 | 3,937 | 3,962 | 3,862 | 3,865 | 1,540,600 |
| 2024/01/31 | 3,917 | 4,042 | 3,917 | 4,007 | 876,500 |
| 2024/01/30 | 3,996 | 3,998 | 3,960 | 3,960 | 431,400 |
| 2024/01/29 | 3,921 | 3,995 | 3,920 | 3,976 | 374,500 |
| 2024/01/26 | 3,924 | 3,968 | 3,893 | 3,938 | 418,400 |
| 2024/01/25 | 3,923 | 3,992 | 3,897 | 3,982 | 572,300 |
| 2024/01/24 | 3,925 | 3,935 | 3,881 | 3,918 | 565,400 |
| 2024/01/23 | 3,973 | 4,015 | 3,928 | 3,955 | 621,800 |
| 2024/01/22 | 3,927 | 3,954 | 3,908 | 3,936 | 490,900 |
| 2024/01/19 | 3,946 | 3,954 | 3,841 | 3,867 | 915,100 |
| 2024/01/18 | 3,871 | 3,928 | 3,867 | 3,876 | 641,700 |
| 2024/01/17 | 3,988 | 4,029 | 3,876 | 3,891 | 847,900 |
| 2024/01/16 | 4,098 | 4,112 | 3,993 | 3,993 | 562,900 |
| 2024/01/15 | 4,125 | 4,138 | 4,075 | 4,084 | 486,800 |
| 2024/01/12 | 4,040 | 4,135 | 3,977 | 4,123 | 1,029,000 |
| 2024/01/11 | 3,980 | 4,008 | 3,955 | 3,968 | 792,600 |
| 2024/01/10 | 3,900 | 3,989 | 3,894 | 3,971 | 495,200 |
| 2024/01/09 | 3,929 | 3,995 | 3,897 | 3,925 | 782,800 |
| 2024/01/05 | 3,824 | 3,855 | 3,811 | 3,825 | 618,800 |
| 2024/01/04 | 3,702 | 3,824 | 3,686 | 3,809 | 882,300 |
| 2023/12/29 | 3,903 | 3,930 | 3,857 | 3,890 | 374,200 |
| 2023/12/28 | 3,829 | 3,905 | 3,822 | 3,904 | 360,300 |
| 2023/12/27 | 3,805 | 3,879 | 3,802 | 3,853 | 448,200 |
| 2023/12/26 | 3,776 | 3,809 | 3,772 | 3,804 | 265,600 |
| 2023/12/25 | 3,830 | 3,837 | 3,766 | 3,771 | 346,900 |
| 2023/12/22 | 3,860 | 3,865 | 3,805 | 3,838 | 547,800 |
| 2023/12/21 | 3,870 | 3,901 | 3,845 | 3,883 | 468,200 |
| 2023/12/20 | 3,880 | 3,959 | 3,863 | 3,939 | 819,400 |
| 2023/12/19 | 3,833 | 3,863 | 3,773 | 3,835 | 551,900 |
| 2023/12/18 | 3,792 | 3,848 | 3,733 | 3,848 | 560,600 |
| 2023/12/15 | 3,659 | 3,871 | 3,653 | 3,862 | 1,666,700 |
| 2023/12/14 | 3,743 | 3,743 | 3,593 | 3,646 | 1,444,200 |
| 2023/12/13 | 3,779 | 3,809 | 3,764 | 3,785 | 464,900 |
| 2023/12/12 | 3,772 | 3,801 | 3,757 | 3,774 | 562,700 |
| 2023/12/11 | 3,780 | 3,820 | 3,754 | 3,770 | 733,900 |
| 2023/12/08 | 3,801 | 3,813 | 3,692 | 3,711 | 841,900 |
| 2023/12/07 | 3,880 | 3,899 | 3,835 | 3,850 | 636,100 |
| 2023/12/06 | 3,814 | 3,910 | 3,805 | 3,901 | 547,800 |
| 2023/12/05 | 3,850 | 3,861 | 3,785 | 3,813 | 446,000 |
| 2023/12/04 | 3,950 | 4,020 | 3,857 | 3,879 | 690,900 |
| 2023/12/01 | 3,950 | 3,965 | 3,894 | 3,920 | 750,200 |
| 2023/11/30 | 3,791 | 3,940 | 3,791 | 3,924 | 1,855,900 |
| 2023/11/29 | 3,800 | 3,813 | 3,758 | 3,787 | 605,000 |
| 2023/11/28 | 3,821 | 3,821 | 3,713 | 3,771 | 434,500 |
| 2023/11/27 | 3,808 | 3,860 | 3,776 | 3,790 | 490,000 |
| 2023/11/24 | 3,880 | 3,896 | 3,815 | 3,815 | 490,500 |
| 2023/11/22 | 3,827 | 3,882 | 3,827 | 3,864 | 497,800 |
| 2023/11/21 | 3,908 | 3,938 | 3,873 | 3,894 | 468,700 |
| 2023/11/20 | 3,931 | 3,972 | 3,907 | 3,922 | 434,800 |
| 2023/11/17 | 3,896 | 3,949 | 3,891 | 3,931 | 540,100 |
| 2023/11/16 | 3,865 | 3,907 | 3,850 | 3,895 | 551,300 |
| 2023/11/15 | 3,843 | 3,880 | 3,818 | 3,880 | 1,015,500 |
| 2023/11/14 | 3,695 | 3,749 | 3,688 | 3,728 | 485,000 |
| 2023/11/13 | 3,750 | 3,750 | 3,677 | 3,691 | 632,300 |
| 2023/11/10 | 3,844 | 3,845 | 3,730 | 3,741 | 612,800 |
| 2023/11/09 | 3,809 | 3,847 | 3,801 | 3,828 | 632,400 |
| 2023/11/08 | 3,879 | 3,879 | 3,806 | 3,826 | 566,700 |
| 2023/11/07 | 3,885 | 3,890 | 3,796 | 3,849 | 766,800 |
| 2023/11/06 | 3,779 | 3,880 | 3,747 | 3,869 | 1,013,900 |
| 2023/11/02 | 3,715 | 3,780 | 3,677 | 3,701 | 1,188,800 |
| 2023/11/01 | 3,842 | 3,842 | 3,625 | 3,666 | 2,802,600 |
| 2023/10/31 | 3,783 | 3,893 | 3,778 | 3,861 | 1,522,600 |
| 2023/10/30 | 3,687 | 3,842 | 3,669 | 3,819 | 3,374,200 |
| 2023/10/27 | 3,624 | 3,722 | 3,599 | 3,713 | 995,500 |
| 2023/10/26 | 3,574 | 3,602 | 3,550 | 3,558 | 628,900 |
| 2023/10/25 | 3,650 | 3,656 | 3,594 | 3,608 | 689,100 |
| 2023/10/24 | 3,637 | 3,641 | 3,518 | 3,623 | 644,700 |
| 2023/10/23 | 3,625 | 3,632 | 3,578 | 3,608 | 646,500 |
| 2023/10/20 | 3,633 | 3,657 | 3,607 | 3,616 | 559,500 |
| 2023/10/19 | 3,650 | 3,703 | 3,647 | 3,680 | 565,700 |
| 2023/10/18 | 3,772 | 3,796 | 3,721 | 3,747 | 636,900 |
| 2023/10/17 | 3,778 | 3,812 | 3,761 | 3,772 | 495,100 |
| 2023/10/16 | 3,829 | 3,844 | 3,718 | 3,745 | 577,300 |
| 2023/10/13 | 3,854 | 3,907 | 3,845 | 3,884 | 843,700 |
| 2023/10/12 | 3,815 | 3,919 | 3,800 | 3,894 | 706,800 |
| 2023/10/11 | 3,787 | 3,803 | 3,766 | 3,785 | 674,700 |
| 2023/10/10 | 3,769 | 3,818 | 3,743 | 3,809 | 1,134,400 |
| 2023/10/06 | 3,724 | 3,736 | 3,687 | 3,698 | 627,000 |
| 2023/10/05 | 3,685 | 3,716 | 3,650 | 3,703 | 913,100 |
| 2023/10/04 | 3,638 | 3,684 | 3,607 | 3,657 | 996,800 |
| 2023/10/03 | 3,750 | 3,773 | 3,656 | 3,662 | 724,100 |