日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マキタ(6586)の株価時系列情報

マキタの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/20 4,985 5,040 4,935 5,040 484,600
2018/07/19 5,010 5,020 4,965 4,985 452,400
2018/07/18 5,080 5,090 4,970 5,010 442,300
2018/07/17 5,070 5,100 5,000 5,080 439,600
2018/07/13 4,915 5,050 4,900 5,030 811,400
2018/07/12 4,880 4,920 4,840 4,860 662,800
2018/07/11 4,895 4,970 4,870 4,930 647,000
2018/07/10 5,060 5,090 4,945 4,945 548,000
2018/07/09 4,880 5,040 4,870 5,010 631,400
2018/07/06 4,785 4,850 4,775 4,825 566,900
2018/07/05 4,835 4,880 4,775 4,800 568,300
2018/07/04 4,925 4,935 4,830 4,875 694,800
2018/07/03 5,030 5,110 4,940 4,995 850,500
2018/07/02 4,985 5,140 4,945 4,955 789,700
2018/06/29 4,910 4,965 4,840 4,965 754,000
2018/06/28 4,850 4,900 4,825 4,885 779,400
2018/06/27 4,955 5,000 4,790 4,885 1,062,100
2018/06/26 4,830 4,935 4,825 4,915 690,800
2018/06/25 5,070 5,080 4,860 4,870 1,032,100
2018/06/22 5,040 5,120 5,030 5,080 1,103,700
2018/06/21 5,080 5,200 5,060 5,140 655,900
2018/06/20 5,070 5,090 4,975 5,040 921,500
2018/06/19 5,110 5,120 5,020 5,030 731,200
2018/06/18 5,190 5,190 5,050 5,060 759,300
2018/06/15 5,050 5,150 5,040 5,130 1,133,500
2018/06/14 4,935 5,030 4,935 5,000 567,200
2018/06/13 4,995 5,040 4,965 4,965 632,500
2018/06/12 5,000 5,010 4,925 4,940 652,400
2018/06/11 4,930 4,975 4,920 4,955 507,000
2018/06/08 5,010 5,050 4,970 5,000 914,500
2018/06/07 4,970 5,070 4,960 4,970 536,000
2018/06/06 4,925 4,945 4,910 4,940 452,800
2018/06/05 4,985 5,030 4,910 4,935 562,200
2018/06/04 4,990 4,990 4,880 4,915 478,800
2018/06/01 4,845 4,915 4,810 4,850 647,100
2018/05/31 4,840 4,880 4,820 4,860 1,074,000
2018/05/30 4,765 4,820 4,715 4,720 946,200
2018/05/29 5,000 5,050 4,895 4,905 584,400
2018/05/28 4,990 5,060 4,990 5,010 279,800
2018/05/25 5,010 5,130 5,010 5,010 596,500
2018/05/24 5,150 5,190 5,070 5,090 545,200
2018/05/23 5,180 5,260 5,130 5,150 752,900
2018/05/22 5,290 5,300 5,180 5,190 442,800
2018/05/21 5,350 5,360 5,290 5,290 530,400
2018/05/18 5,410 5,490 5,280 5,330 1,026,000
2018/05/17 5,210 5,390 5,210 5,330 1,047,400
2018/05/16 5,010 5,160 5,000 5,110 656,700
2018/05/15 5,060 5,100 5,010 5,020 351,900
2018/05/14 5,000 5,070 4,985 5,050 457,200
2018/05/11 4,900 5,040 4,900 5,020 784,400
2018/05/10 4,835 4,870 4,790 4,855 359,500
2018/05/09 4,950 4,955 4,805 4,835 580,400
2018/05/08 4,860 4,935 4,835 4,935 494,400
2018/05/07 4,870 4,875 4,790 4,875 416,500
2018/05/02 4,815 4,835 4,790 4,835 316,200
2018/05/01 4,910 4,915 4,805 4,820 624,100
2018/04/27 4,890 4,925 4,830 4,920 932,300
2018/04/26 4,860 4,865 4,705 4,850 1,000,300
2018/04/25 4,815 4,840 4,760 4,840 665,200
2018/04/24 4,700 4,845 4,630 4,835 1,214,200
2018/04/23 4,850 4,865 4,715 4,750 1,833,200
2018/04/20 5,000 5,020 4,935 4,945 590,300
2018/04/19 5,060 5,070 4,990 5,000 428,300
2018/04/18 5,000 5,090 5,000 5,030 487,800
2018/04/17 5,020 5,060 4,990 4,990 402,900
2018/04/16 5,010 5,060 5,000 5,030 458,500
2018/04/13 5,000 5,050 4,970 4,995 490,100
2018/04/12 5,000 5,050 4,980 4,980 698,300
2018/04/11 5,130 5,130 5,040 5,060 791,600
2018/04/10 5,150 5,270 5,140 5,200 939,700
2018/04/09 5,230 5,240 5,180 5,190 758,900
2018/04/06 5,270 5,290 5,180 5,190 726,500
2018/04/05 5,300 5,330 5,250 5,300 599,000
2018/04/04 5,220 5,290 5,150 5,260 782,700
2018/04/03 5,110 5,210 5,110 5,170 518,600
2018/04/02 5,150 5,230 5,130 5,140 303,500
2018/03/30 5,270 5,280 5,180 5,200 463,400
2018/03/29 5,250 5,250 5,160 5,200 496,000
2018/03/28 5,200 5,230 5,140 5,220 729,200
2018/03/27 5,050 5,200 5,050 5,200 844,500
2018/03/26 4,895 4,975 4,895 4,975 808,600
2018/03/23 5,060 5,110 4,990 4,995 873,000
2018/03/22 5,140 5,320 5,130 5,260 932,700
2018/03/20 5,370 5,370 5,230 5,240 606,400
2018/03/19 5,390 5,430 5,350 5,370 517,700
2018/03/16 5,350 5,440 5,330 5,410 818,900
2018/03/15 5,310 5,370 5,280 5,290 668,200
2018/03/14 5,320 5,370 5,240 5,350 535,400
2018/03/13 5,300 5,390 5,280 5,350 555,400
2018/03/12 5,340 5,470 5,320 5,370 934,700
2018/03/09 5,010 5,070 4,965 5,070 950,200
2018/03/08 4,970 4,980 4,915 4,940 433,800
2018/03/07 4,945 4,990 4,920 4,920 579,900
2018/03/06 4,895 4,950 4,885 4,920 491,600
2018/03/05 4,800 4,840 4,795 4,825 471,300
2018/03/02 4,805 4,830 4,765 4,795 580,200
2018/03/01 5,000 5,010 4,895 4,905 523,900
2018/02/28 5,130 5,190 5,070 5,070 368,300
2018/02/27 5,100 5,150 5,100 5,130 351,000
2018/02/26 5,030 5,050 4,995 5,030 364,900
2018/02/23 5,050 5,050 5,000 5,030 323,100
2018/02/22 5,070 5,080 5,010 5,060 318,700
2018/02/21 5,090 5,100 5,000 5,060 490,500
2018/02/20 5,090 5,090 5,040 5,070 349,400
2018/02/19 5,050 5,150 5,050 5,140 332,700
2018/02/16 4,955 5,020 4,915 5,000 445,800
2018/02/15 4,925 5,010 4,910 4,930 379,900
2018/02/14 4,945 4,950 4,840 4,875 576,300
2018/02/13 5,010 5,100 4,910 4,950 924,100
2018/02/09 4,920 4,985 4,870 4,960 637,900
2018/02/08 5,050 5,140 5,020 5,110 567,600
2018/02/07 5,160 5,220 5,010 5,010 704,500
2018/02/06 5,050 5,080 4,915 5,000 870,000
2018/02/05 5,270 5,280 5,210 5,240 508,300
2018/02/02 5,300 5,340 5,260 5,310 516,300
2018/02/01 5,350 5,380 5,290 5,320 872,800
2018/01/31 5,260 5,260 5,140 5,140 836,100
2018/01/30 5,380 5,400 5,250 5,280 749,300
2018/01/29 5,270 5,370 5,270 5,340 722,200
2018/01/26 5,150 5,240 5,140 5,220 562,700
2018/01/25 5,130 5,200 5,070 5,090 472,600
2018/01/24 5,200 5,210 5,140 5,170 341,200
2018/01/23 5,230 5,240 5,170 5,230 478,500
2018/01/22 5,090 5,120 5,050 5,100 243,100
2018/01/19 5,090 5,130 5,070 5,100 385,800
2018/01/18 5,210 5,210 5,080 5,080 532,300
2018/01/17 5,260 5,280 5,160 5,170 563,500
2018/01/16 5,180 5,210 5,160 5,200 307,600
2018/01/15 5,150 5,200 5,120 5,140 433,900
2018/01/12 5,090 5,150 5,070 5,100 324,100
2018/01/11 5,060 5,130 5,020 5,110 468,300
2018/01/10 5,030 5,100 5,020 5,090 604,300
2018/01/09 4,940 4,965 4,920 4,955 457,200
2018/01/05 4,845 4,900 4,840 4,880 492,400
2018/01/04 4,800 4,835 4,785 4,825 584,800
2017/12/29 4,740 4,765 4,730 4,735 158,800
2017/12/28 4,755 4,775 4,730 4,740 207,000
2017/12/27 4,770 4,775 4,750 4,760 139,500
2017/12/26 4,835 4,835 4,765 4,775 222,400
2017/12/25 4,775 4,855 4,770 4,845 215,900
2017/12/22 4,785 4,790 4,745 4,785 375,400
2017/12/21 4,760 4,785 4,730 4,780 279,000
2017/12/20 4,740 4,745 4,710 4,740 236,200
2017/12/19 4,745 4,765 4,725 4,740 240,500
2017/12/18 4,700 4,745 4,690 4,740 410,800
2017/12/15 4,640 4,665 4,605 4,655 887,100
2017/12/14 4,645 4,665 4,620 4,640 470,700
2017/12/13 4,690 4,695 4,605 4,620 476,100
2017/12/12 4,685 4,725 4,660 4,725 533,000
2017/12/11 4,620 4,650 4,615 4,640 389,800
2017/12/08 4,560 4,630 4,560 4,585 942,700
2017/12/07 4,685 4,700 4,625 4,630 715,900
2017/12/06 4,730 4,745 4,640 4,640 617,700
2017/12/05 4,710 4,745 4,680 4,735 491,200
2017/12/04 4,775 4,795 4,705 4,710 370,100
2017/12/01 4,705 4,775 4,705 4,755 592,100
2017/11/30 4,745 4,825 4,640 4,640 1,443,600
2017/11/29 4,670 4,715 4,670 4,690 693,100
2017/11/28 4,670 4,675 4,615 4,620 409,300
2017/11/27 4,715 4,720 4,655 4,675 432,400
2017/11/24 4,680 4,705 4,655 4,695 366,400
2017/11/22 4,660 4,720 4,645 4,680 511,800
2017/11/21 4,665 4,700 4,650 4,650 556,900
2017/11/20 4,685 4,695 4,655 4,655 575,600
2017/11/17 4,695 4,740 4,670 4,685 526,100
2017/11/16 4,640 4,710 4,630 4,675 481,000
2017/11/15 4,735 4,770 4,645 4,650 637,700
2017/11/14 4,735 4,765 4,730 4,735 488,800
2017/11/13 4,780 4,810 4,750 4,750 483,300
2017/11/10 4,760 4,835 4,760 4,805 483,200
2017/11/09 4,885 4,920 4,760 4,815 1,094,200
2017/11/08 4,885 4,910 4,850 4,855 1,104,700
2017/11/07 4,885 4,950 4,870 4,950 623,300
2017/11/06 4,825 4,885 4,815 4,880 518,500
2017/11/02 4,775 4,795 4,735 4,755 408,900
2017/11/01 4,790 4,790 4,745 4,780 501,500
2017/10/31 4,815 4,815 4,735 4,750 525,900
2017/10/30 4,770 4,790 4,725 4,775 1,140,000
2017/10/27 4,720 4,775 4,685 4,760 926,400
2017/10/26 4,570 4,730 4,555 4,715 1,222,300
2017/10/25 4,535 4,560 4,510 4,515 489,400
2017/10/24 4,540 4,580 4,535 4,555 524,600
2017/10/23 4,565 4,575 4,530 4,540 483,700
2017/10/20 4,480 4,510 4,460 4,495 488,900
2017/10/19 4,500 4,500 4,470 4,485 417,600
2017/10/18 4,475 4,495 4,455 4,465 371,900
2017/10/17 4,425 4,455 4,420 4,440 663,100
2017/10/16 4,450 4,460 4,420 4,425 759,800
2017/10/13 4,445 4,475 4,430 4,460 719,100
2017/10/12 4,515 4,525 4,470 4,470 446,100
2017/10/11 4,485 4,510 4,475 4,495 320,000
2017/10/10 4,485 4,500 4,470 4,485 450,500
2017/10/06 4,505 4,510 4,455 4,470 372,100
2017/10/05 4,525 4,530 4,485 4,495 247,600
2017/10/04 4,495 4,510 4,485 4,500 343,400
2017/10/03 4,505 4,525 4,485 4,500 381,800
2017/10/02 4,525 4,525 4,485 4,500 506,000
2017/09/29 4,535 4,545 4,505 4,535 538,800
2017/09/28 4,515 4,545 4,485 4,540 597,200
2017/09/27 4,520 4,520 4,470 4,490 362,200
2017/09/26 4,510 4,530 4,495 4,510 540,500
2017/09/25 4,470 4,530 4,460 4,515 532,200
2017/09/22 4,420 4,495 4,420 4,460 883,200
2017/09/21 4,640 4,655 4,535 4,560 682,500
2017/09/20 4,610 4,615 4,570 4,605 514,900
2017/09/19 4,570 4,635 4,565 4,625 594,500
2017/09/15 4,535 4,575 4,495 4,545 752,200
2017/09/14 4,570 4,595 4,535 4,565 527,600
2017/09/13 4,595 4,605 4,540 4,595 635,200
2017/09/12 4,575 4,590 4,540 4,575 664,400
2017/09/11 4,500 4,560 4,485 4,545 652,000
2017/09/08 4,440 4,500 4,430 4,445 878,400
2017/09/07 4,425 4,495 4,425 4,485 617,800
2017/09/06 4,370 4,410 4,350 4,400 555,800
2017/09/05 4,435 4,450 4,380 4,385 780,500
2017/09/04 4,485 4,510 4,440 4,455 611,300
2017/09/01 4,455 4,490 4,440 4,480 727,000
2017/08/31 4,380 4,435 4,365 4,415 628,300
2017/08/30 4,360 4,380 4,340 4,355 481,000
2017/08/29 4,320 4,355 4,305 4,350 483,800
2017/08/28 4,330 4,365 4,310 4,335 521,500
2017/08/25 4,275 4,330 4,260 4,295 621,700
2017/08/24 4,325 4,340 4,260 4,260 650,500
2017/08/23 4,375 4,390 4,295 4,310 679,700
2017/08/22 4,295 4,310 4,255 4,265 431,900
2017/08/21 4,350 4,360 4,290 4,325 522,700
2017/08/18 4,260 4,335 4,235 4,320 811,900
2017/08/17 4,295 4,320 4,255 4,305 773,400
2017/08/16 4,210 4,260 4,195 4,225 580,800
2017/08/15 4,180 4,235 4,155 4,215 619,800
2017/08/14 4,135 4,200 4,115 4,145 613,100
2017/08/10 4,165 4,200 4,135 4,160 503,000
2017/08/09 4,180 4,195 4,110 4,145 482,100
2017/08/08 4,210 4,225 4,165 4,175 386,400
2017/08/07 4,250 4,250 4,185 4,190 499,600
2017/08/04 4,260 4,285 4,220 4,230 743,800
2017/08/03 4,255 4,280 4,230 4,255 376,400
2017/08/02 4,310 4,360 4,245 4,255 911,600
2017/08/01 4,330 4,430 4,315 4,400 674,200
2017/07/31 4,295 4,345 4,295 4,315 481,600
2017/07/28 4,295 4,310 4,265 4,305 393,300
2017/07/27 4,305 4,330 4,270 4,295 512,900
2017/07/26 4,335 4,345 4,280 4,310 452,000
2017/07/25 4,330 4,375 4,310 4,310 384,100
2017/07/24 4,330 4,365 4,315 4,355 359,300
2017/07/21 4,340 4,375 4,335 4,355 378,900
2017/07/20 4,370 4,385 4,335 4,370 405,900
2017/07/19 4,360 4,370 4,345 4,360 470,400
2017/07/18 4,350 4,385 4,320 4,385 605,300
2017/07/14 4,365 4,410 4,340 4,365 665,400
2017/07/13 4,270 4,335 4,265 4,325 676,400
2017/07/12 4,255 4,260 4,215 4,235 433,200
2017/07/11 4,190 4,265 4,185 4,260 653,700
2017/07/10 4,190 4,215 4,170 4,200 559,500
2017/07/07 4,160 4,185 4,145 4,160 607,300
2017/07/06 4,150 4,180 4,145 4,160 506,100
2017/07/05 4,150 4,185 4,110 4,185 510,600
2017/07/04 4,170 4,170 4,105 4,125 394,400
2017/07/03 4,175 4,175 4,130 4,135 393,300
2017/06/30 4,145 4,195 4,140 4,155 594,600
2017/06/29 4,200 4,205 4,150 4,165 492,900
2017/06/28 4,105 4,190 4,105 4,160 657,200
2017/06/27 4,130 4,155 4,115 4,135 309,500
2017/06/26 4,130 4,150 4,120 4,135 236,500
2017/06/23 4,130 4,155 4,115 4,140 562,900
2017/06/22 4,125 4,135 4,100 4,110 380,600
2017/06/21 4,120 4,140 4,095 4,125 475,500
2017/06/20 4,115 4,160 4,115 4,135 561,800
2017/06/19 4,020 4,095 4,020 4,080 531,800
2017/06/16 4,100 4,110 4,030 4,030 1,103,700
2017/06/15 4,095 4,120 4,065 4,095 441,300
2017/06/14 4,085 4,120 4,060 4,060 323,100
2017/06/13 4,090 4,110 4,070 4,085 347,500
2017/06/12 4,045 4,105 4,040 4,095 492,400
2017/06/09 4,155 4,165 4,095 4,105 845,600
2017/06/08 4,265 4,275 4,165 4,170 530,100
2017/06/07 4,230 4,250 4,205 4,245 532,500
2017/06/06 4,230 4,230 4,150 4,190 573,400
2017/06/05 4,180 4,270 4,175 4,260 343,400
2017/06/02 4,235 4,250 4,210 4,235 561,800
2017/06/01 4,170 4,220 4,165 4,210 498,500
2017/05/31 4,200 4,210 4,145 4,170 653,500
2017/05/30 4,155 4,175 4,135 4,170 320,600
2017/05/29 4,160 4,180 4,130 4,165 236,200
2017/05/26 4,190 4,210 4,130 4,155 462,500
2017/05/25 4,175 4,190 4,155 4,180 511,200
2017/05/24 4,180 4,180 4,125 4,140 374,800
2017/05/23 4,150 4,180 4,125 4,140 451,400
2017/05/22 4,170 4,175 4,125 4,150 515,800
2017/05/19 4,180 4,190 4,125 4,150 494,800
2017/05/18 4,125 4,170 4,120 4,160 526,700
2017/05/17 4,180 4,205 4,165 4,190 435,200
2017/05/16 4,235 4,235 4,195 4,215 397,100
2017/05/15 4,210 4,230 4,190 4,215 517,400
2017/05/12 4,220 4,260 4,205 4,230 730,800
2017/05/11 4,215 4,230 4,195 4,215 544,100
2017/05/10 4,210 4,220 4,185 4,210 565,900
2017/05/09 4,175 4,240 4,160 4,205 1,041,500
2017/05/08 4,090 4,175 4,080 4,155 1,030,700
2017/05/02 4,070 4,095 4,035 4,045 744,300

このページの先頭へ