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
2018/01/18 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
2017/05/01 3,970 4,010 3,950 4,000 436,100
2017/04/28 3,925 4,035 3,925 3,975 1,109,700
2017/04/27 4,010 4,065 3,980 4,030 934,500
2017/04/26 3,975 4,030 3,960 4,010 722,800
2017/04/25 3,925 3,995 3,905 3,980 1,119,500
2017/04/24 3,905 3,965 3,870 3,885 751,200
2017/04/21 3,830 3,850 3,805 3,825 539,200
2017/04/20 3,870 3,885 3,820 3,845 474,300
2017/04/19 3,835 3,890 3,835 3,855 560,800
2017/04/18 3,870 3,885 3,830 3,855 430,100
2017/04/17 3,845 3,855 3,815 3,840 339,000
2017/04/14 3,825 3,850 3,805 3,845 499,500
2017/04/13 3,840 3,850 3,805 3,825 454,800
2017/04/12 3,865 3,880 3,845 3,880 573,900
2017/04/11 3,840 3,895 3,840 3,885 479,000
2017/04/10 3,900 3,900 3,855 3,870 613,700
2017/04/07 3,885 3,910 3,840 3,885 494,100
2017/04/06 3,945 3,945 3,850 3,865 618,900
2017/04/05 3,950 3,970 3,925 3,945 527,500
2017/04/04 3,945 3,975 3,900 3,925 653,900
2017/04/03 3,950 3,950 3,910 3,925 531,700
2017/03/31 3,945 3,970 3,895 3,900 829,000
2017/03/30 4,000 4,000 3,915 3,920 756,400
2017/03/29 4,045 4,045 3,925 3,995 943,100
2017/03/29 1 -> 2.00 分割
2017/03/28 7,780 7,970 7,760 7,950 570,700
2017/03/27 7,640 7,750 7,620 7,690 407,900
2017/03/24 7,710 7,750 7,670 7,730 313,100
2017/03/23 7,690 7,700 7,610 7,660 373,000
2017/03/22 7,650 7,750 7,650 7,680 430,700
2017/03/21 7,690 7,790 7,680 7,740 425,800
2017/03/17 7,720 7,740 7,680 7,690 551,100
2017/03/16 7,730 7,810 7,730 7,770 355,800
2017/03/15 7,750 7,800 7,740 7,770 289,400
2017/03/14 7,790 7,790 7,730 7,760 307,400
2017/03/13 7,810 7,840 7,780 7,810 262,700
2017/03/10 7,760 7,840 7,760 7,810 610,000
2017/03/09 7,800 7,810 7,730 7,740 455,900
2017/03/08 7,740 7,750 7,680 7,720 459,800
2017/03/07 7,780 7,840 7,720 7,740 304,300
2017/03/06 7,780 7,820 7,740 7,770 363,300
2017/03/03 7,790 7,910 7,780 7,840 365,200
2017/03/02 7,820 7,910 7,770 7,880 504,400
2017/03/01 7,850 7,930 7,810 7,860 492,400
2017/02/28 7,780 7,850 7,760 7,780 507,300
2017/02/27 7,740 7,800 7,690 7,770 347,900
2017/02/24 7,840 7,900 7,780 7,800 417,300
2017/02/23 7,820 7,890 7,800 7,880 451,500
2017/02/22 7,730 7,820 7,680 7,820 605,700
2017/02/21 7,680 7,780 7,680 7,740 214,400
2017/02/20 7,770 7,780 7,680 7,740 258,100
2017/02/17 7,730 7,780 7,700 7,770 271,200
2017/02/16 7,840 7,840 7,700 7,760 266,400
2017/02/15 7,850 7,880 7,790 7,830 406,400
2017/02/14 7,870 7,870 7,720 7,730 380,300
2017/02/13 7,810 7,830 7,710 7,780 433,600
2017/02/10 7,700 7,770 7,600 7,750 674,500
2017/02/09 7,470 7,480 7,390 7,440 377,200
2017/02/08 7,440 7,510 7,440 7,490 363,500
2017/02/07 7,400 7,420 7,350 7,390 450,100
2017/02/06 7,500 7,530 7,410 7,460 447,500
2017/02/03 7,360 7,470 7,330 7,420 520,000
2017/02/02 7,520 7,540 7,330 7,360 755,200
2017/02/01 7,550 7,700 7,440 7,530 849,700
2017/01/31 7,800 7,890 7,750 7,850 297,800
2017/01/30 7,850 7,910 7,830 7,880 250,700
2017/01/27 7,960 7,980 7,850 7,880 369,800
2017/01/26 7,890 7,950 7,820 7,940 341,000
2017/01/25 7,810 7,880 7,790 7,860 379,700
2017/01/24 7,740 7,790 7,650 7,720 430,100
2017/01/23 7,830 7,880 7,780 7,810 272,800
2017/01/20 7,850 7,940 7,810 7,930 292,800
2017/01/19 7,860 7,890 7,800 7,850 278,200
2017/01/18 7,790 7,860 7,710 7,840 416,000
2017/01/17 7,880 7,880 7,770 7,770 260,800
2017/01/16 7,940 7,960 7,850 7,890 334,800
2017/01/13 7,910 7,950 7,870 7,940 277,100
2017/01/12 7,880 7,910 7,810 7,870 378,000
2017/01/11 7,910 7,930 7,870 7,880 290,600
2017/01/10 7,940 7,970 7,880 7,900 366,000
2017/01/06 7,850 7,960 7,850 7,960 383,100
2017/01/05 7,900 7,950 7,850 7,900 485,800
2017/01/04 7,770 7,940 7,750 7,940 533,300
2016/12/30 7,770 7,860 7,750 7,830 225,000
2016/12/29 7,870 7,910 7,780 7,800 368,400
2016/12/28 7,930 7,980 7,870 7,940 259,800
2016/12/27 7,860 7,910 7,820 7,890 204,500
2016/12/26 7,970 8,000 7,900 7,900 185,100
2016/12/22 7,920 7,940 7,840 7,920 225,800
2016/12/21 7,830 8,040 7,820 7,890 619,800
2016/12/20 7,750 7,790 7,730 7,770 266,900
2016/12/19 7,770 7,770 7,690 7,740 258,700
2016/12/16 7,630 7,720 7,610 7,690 434,500
2016/12/15 7,660 7,760 7,660 7,670 466,000
2016/12/14 7,660 7,670 7,610 7,640 311,600
2016/12/13 7,470 7,650 7,460 7,640 698,700
2016/12/12 7,530 7,580 7,440 7,470 788,400
2016/12/09 7,480 7,730 7,400 7,560 891,300
2016/12/08 7,690 7,700 7,570 7,630 603,400
2016/12/07 7,750 7,750 7,580 7,600 496,200
2016/12/06 7,790 7,850 7,690 7,710 455,400
2016/12/05 7,700 7,780 7,640 7,770 368,500
2016/12/02 7,780 7,850 7,690 7,690 351,900
2016/12/01 7,870 7,950 7,800 7,840 577,600
2016/11/30 7,710 7,750 7,640 7,750 572,500
2016/11/29 7,680 7,740 7,670 7,720 281,400
2016/11/28 7,540 7,680 7,520 7,660 339,300
2016/11/25 7,630 7,670 7,490 7,570 675,600
2016/11/24 7,650 7,700 7,630 7,670 215,000
2016/11/22 7,680 7,750 7,610 7,650 347,700
2016/11/21 7,600 7,650 7,600 7,650 340,300
2016/11/18 7,650 7,660 7,530 7,570 451,400
2016/11/17 7,640 7,690 7,600 7,660 290,000
2016/11/16 7,660 7,700 7,570 7,680 486,900
2016/11/15 7,720 7,740 7,610 7,660 399,300
2016/11/14 7,600 7,670 7,510 7,660 447,100
2016/11/11 7,620 7,640 7,480 7,510 493,000
2016/11/10 7,490 7,570 7,420 7,540 735,400
2016/11/09 7,380 7,510 7,130 7,190 894,000
2016/11/08 7,310 7,330 7,250 7,310 280,600
2016/11/07 7,330 7,370 7,290 7,340 531,800
2016/11/04 7,150 7,230 7,100 7,220 565,100
2016/11/02 7,200 7,240 7,170 7,210 365,600
2016/11/01 7,280 7,280 7,210 7,240 436,500
2016/10/31 7,230 7,310 7,210 7,270 515,400
2016/10/28 7,290 7,370 7,180 7,240 889,300

このページの先頭へ