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(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
2024/03/28 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
2023/10/02 3,746 3,774 3,696 3,698 765,300
2023/09/29 3,743 3,749 3,668 3,692 959,700
2023/09/28 3,743 3,763 3,691 3,726 682,500
2023/09/27 3,730 3,780 3,713 3,780 1,023,100
2023/09/26 3,857 3,866 3,761 3,773 667,100
2023/09/25 3,852 3,879 3,808 3,855 626,700
2023/09/22 3,792 3,849 3,790 3,805 1,015,400
2023/09/21 3,893 3,905 3,783 3,795 751,600
2023/09/20 4,015 4,022 3,921 3,928 715,500
2023/09/19 3,917 4,016 3,915 4,015 1,028,800
2023/09/15 3,966 3,984 3,924 3,947 1,118,900
2023/09/14 4,015 4,015 3,935 3,965 900,200
2023/09/13 4,030 4,081 3,922 3,975 2,144,200
2023/09/12 3,814 3,902 3,814 3,896 1,069,400
2023/09/11 3,859 3,880 3,818 3,833 534,700
2023/09/08 3,891 3,922 3,845 3,855 808,500
2023/09/07 3,902 3,928 3,891 3,907 728,100
2023/09/06 3,923 3,968 3,912 3,962 987,600
2023/09/05 3,963 4,003 3,873 3,916 1,743,000
2023/09/04 4,022 4,023 3,978 4,019 764,900
2023/09/01 3,975 4,035 3,967 3,994 634,200
2023/08/31 4,000 4,042 3,982 3,998 1,870,900
2023/08/30 3,977 3,987 3,951 3,974 1,019,700
2023/08/29 3,950 3,978 3,924 3,952 480,600
2023/08/28 3,955 3,982 3,927 3,945 436,300
2023/08/25 3,925 3,960 3,917 3,925 529,000
2023/08/24 4,013 4,018 3,986 3,995 556,500
2023/08/23 3,949 4,014 3,939 4,014 633,000
2023/08/22 3,952 3,983 3,940 3,961 647,200
2023/08/21 4,008 4,015 3,949 3,952 646,000
2023/08/18 4,016 4,050 3,992 4,009 709,900
2023/08/17 4,135 4,135 4,018 4,045 1,498,200
2023/08/16 4,103 4,231 4,103 4,205 1,479,300
2023/08/15 4,070 4,169 4,056 4,134 1,293,500
2023/08/14 4,180 4,182 4,051 4,102 1,322,100
2023/08/10 4,153 4,189 4,090 4,180 1,331,000
2023/08/09 4,301 4,311 4,168 4,223 1,364,700
2023/08/08 4,400 4,419 4,337 4,350 1,003,500
2023/08/07 4,372 4,444 4,347 4,436 624,500
2023/08/04 4,360 4,425 4,340 4,406 1,135,100
2023/08/03 4,400 4,482 4,377 4,430 1,295,400
2023/08/02 4,492 4,537 4,405 4,516 2,109,600
2023/08/01 4,547 4,687 4,438 4,562 4,478,400
2023/07/31 4,015 4,070 3,957 3,987 991,400
2023/07/28 3,985 4,030 3,942 4,000 1,205,500
2023/07/27 3,925 4,011 3,895 3,998 1,132,000
2023/07/26 4,006 4,038 3,966 3,966 1,037,500
2023/07/25 4,024 4,039 3,999 4,033 671,100
2023/07/24 4,066 4,077 4,017 4,025 423,800
2023/07/21 4,020 4,037 3,995 4,021 566,600
2023/07/20 4,091 4,128 4,018 4,021 682,200
2023/07/19 4,022 4,086 4,020 4,083 637,700
2023/07/18 3,994 4,042 3,977 3,999 521,700
2023/07/14 3,953 3,995 3,949 3,960 720,400
2023/07/13 3,855 3,952 3,850 3,952 677,500
2023/07/12 3,859 3,867 3,798 3,840 778,800
2023/07/11 3,981 3,993 3,873 3,885 626,900
2023/07/10 3,980 3,984 3,913 3,927 893,600
2023/07/07 4,018 4,068 3,989 3,991 810,100
2023/07/06 4,141 4,161 4,056 4,081 745,100
2023/07/05 4,180 4,201 4,157 4,180 837,500
2023/07/04 4,237 4,255 4,187 4,213 1,355,300
2023/07/03 4,135 4,224 4,125 4,218 1,293,400
2023/06/30 4,011 4,045 3,965 4,036 1,224,900
2023/06/29 3,944 4,000 3,944 3,976 407,400
2023/06/28 3,916 3,965 3,890 3,954 751,900
2023/06/27 3,935 3,946 3,852 3,889 898,700
2023/06/26 3,963 3,997 3,923 3,953 615,800
2023/06/23 4,124 4,131 3,973 3,999 1,072,900
2023/06/22 4,135 4,168 4,109 4,124 1,327,800
2023/06/21 4,017 4,089 4,016 4,065 1,029,300
2023/06/20 4,059 4,070 3,988 4,025 1,233,900
2023/06/19 4,121 4,122 4,026 4,059 951,400
2023/06/16 4,044 4,079 4,035 4,056 1,524,100
2023/06/15 3,975 4,005 3,952 3,996 977,700
2023/06/14 3,915 3,949 3,885 3,932 821,700
2023/06/13 3,887 3,917 3,821 3,872 1,033,600
2023/06/12 3,843 3,899 3,843 3,867 645,300
2023/06/09 3,884 3,889 3,806 3,806 1,035,100
2023/06/08 3,876 3,897 3,802 3,826 751,300
2023/06/07 3,955 3,961 3,833 3,863 1,050,400
2023/06/06 3,877 3,903 3,842 3,895 728,900

このページの先頭へ