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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,170 | 5,246 | 5,159 | 5,209 | 775,300 |
| 2026/03/26 | 5,315 | 5,329 | 5,217 | 5,241 | 493,500 |
| 2026/03/25 | 5,347 | 5,347 | 5,263 | 5,271 | 561,700 |
| 2026/03/24 | 5,223 | 5,245 | 5,165 | 5,215 | 510,500 |
| 2026/03/23 | 5,233 | 5,246 | 5,077 | 5,121 | 916,900 |
| 2026/03/19 | 5,413 | 5,417 | 5,235 | 5,236 | 1,314,400 |
| 2026/03/18 | 5,350 | 5,482 | 5,342 | 5,482 | 841,700 |
| 2026/03/17 | 5,386 | 5,401 | 5,312 | 5,338 | 843,200 |
| 2026/03/16 | 5,297 | 5,347 | 5,276 | 5,290 | 612,000 |
| 2026/03/13 | 5,262 | 5,365 | 5,262 | 5,297 | 885,200 |
| 2026/03/12 | 5,385 | 5,448 | 5,312 | 5,396 | 1,218,400 |
| 2026/03/11 | 5,598 | 5,598 | 5,502 | 5,512 | 822,700 |
| 2026/03/10 | 5,520 | 5,557 | 5,434 | 5,498 | 1,164,200 |
| 2026/03/09 | 5,344 | 5,423 | 5,280 | 5,423 | 1,038,600 |
| 2026/03/06 | 5,620 | 5,709 | 5,500 | 5,709 | 936,800 |
| 2026/03/05 | 5,744 | 5,793 | 5,623 | 5,683 | 957,200 |
| 2026/03/04 | 5,627 | 5,693 | 5,475 | 5,590 | 1,029,700 |
| 2026/03/03 | 5,988 | 6,023 | 5,754 | 5,794 | 1,128,000 |
| 2026/03/02 | 5,972 | 6,099 | 5,952 | 6,052 | 718,200 |
| 2026/02/27 | 5,853 | 6,065 | 5,803 | 6,055 | 1,492,400 |
| 2026/02/26 | 6,007 | 6,048 | 5,917 | 5,953 | 1,493,200 |
| 2026/02/25 | 6,042 | 6,055 | 5,966 | 6,007 | 1,291,900 |
| 2026/02/24 | 5,961 | 6,086 | 5,944 | 6,042 | 1,371,900 |
| 2026/02/20 | 5,948 | 5,995 | 5,925 | 5,961 | 1,288,800 |
| 2026/02/19 | 6,000 | 6,044 | 5,953 | 6,014 | 991,800 |
| 2026/02/18 | 6,012 | 6,026 | 5,940 | 6,000 | 1,012,900 |
| 2026/02/17 | 6,000 | 6,055 | 5,920 | 6,015 | 1,121,100 |
| 2026/02/16 | 5,958 | 5,994 | 5,922 | 5,931 | 564,000 |
| 2026/02/13 | 6,026 | 6,064 | 5,930 | 5,930 | 1,339,600 |
| 2026/02/12 | 6,029 | 6,130 | 6,011 | 6,106 | 1,718,700 |
| 2026/02/10 | 5,932 | 6,121 | 5,925 | 6,098 | 1,376,900 |
| 2026/02/09 | 6,000 | 6,074 | 5,943 | 5,958 | 1,274,400 |
| 2026/02/06 | 5,714 | 5,896 | 5,700 | 5,886 | 1,232,500 |
| 2026/02/05 | 5,719 | 5,885 | 5,664 | 5,781 | 1,815,300 |
| 2026/02/04 | 5,370 | 5,715 | 5,370 | 5,664 | 1,757,700 |
| 2026/02/03 | 5,515 | 5,625 | 5,484 | 5,570 | 2,038,200 |
| 2026/02/02 | 5,451 | 5,678 | 5,351 | 5,615 | 3,755,900 |
| 2026/01/30 | 5,301 | 5,351 | 5,257 | 5,351 | 3,420,200 |
| 2026/01/29 | 4,650 | 4,677 | 4,633 | 4,651 | 942,300 |
| 2026/01/28 | 4,714 | 4,724 | 4,640 | 4,656 | 1,245,200 |
| 2026/01/27 | 4,712 | 4,783 | 4,694 | 4,762 | 902,900 |
| 2026/01/26 | 4,802 | 4,850 | 4,709 | 4,711 | 1,170,500 |
| 2026/01/23 | 4,885 | 4,917 | 4,851 | 4,872 | 963,300 |
| 2026/01/22 | 4,918 | 4,922 | 4,800 | 4,846 | 1,399,100 |
| 2026/01/21 | 4,841 | 4,892 | 4,829 | 4,871 | 1,067,900 |
| 2026/01/20 | 4,944 | 4,953 | 4,853 | 4,911 | 1,058,900 |
| 2026/01/19 | 4,944 | 4,950 | 4,824 | 4,885 | 986,700 |
| 2026/01/16 | 4,936 | 4,988 | 4,895 | 4,988 | 594,100 |
| 2026/01/15 | 4,895 | 4,950 | 4,874 | 4,945 | 1,047,000 |
| 2026/01/14 | 5,046 | 5,090 | 4,980 | 5,058 | 846,000 |
| 2026/01/13 | 5,122 | 5,130 | 5,016 | 5,056 | 883,000 |
| 2026/01/09 | 4,908 | 5,012 | 4,894 | 4,980 | 1,013,900 |
| 2026/01/08 | 4,825 | 4,932 | 4,806 | 4,869 | 1,041,400 |
| 2026/01/07 | 4,809 | 4,872 | 4,792 | 4,806 | 610,000 |
| 2026/01/06 | 4,840 | 4,883 | 4,791 | 4,816 | 695,500 |
| 2026/01/05 | 4,777 | 4,798 | 4,757 | 4,786 | 682,700 |
| 2025/12/30 | 4,723 | 4,752 | 4,712 | 4,737 | 408,900 |
| 2025/12/29 | 4,754 | 4,754 | 4,710 | 4,735 | 311,800 |
| 2025/12/26 | 4,763 | 4,763 | 4,685 | 4,706 | 366,400 |
| 2025/12/25 | 4,750 | 4,757 | 4,702 | 4,716 | 262,400 |
| 2025/12/24 | 4,780 | 4,791 | 4,734 | 4,744 | 526,800 |
| 2025/12/23 | 4,767 | 4,778 | 4,716 | 4,777 | 520,100 |
| 2025/12/22 | 4,801 | 4,812 | 4,704 | 4,754 | 831,300 |
| 2025/12/19 | 4,725 | 4,756 | 4,698 | 4,750 | 1,092,300 |
| 2025/12/18 | 4,730 | 4,763 | 4,656 | 4,725 | 708,400 |
| 2025/12/17 | 4,771 | 4,787 | 4,704 | 4,770 | 573,500 |
| 2025/12/16 | 4,920 | 4,924 | 4,784 | 4,790 | 1,008,900 |
| 2025/12/15 | 4,896 | 4,964 | 4,855 | 4,894 | 1,064,400 |
| 2025/12/12 | 4,742 | 4,906 | 4,695 | 4,896 | 1,870,200 |
| 2025/12/11 | 4,702 | 4,753 | 4,631 | 4,645 | 1,325,300 |
| 2025/12/10 | 4,614 | 4,683 | 4,595 | 4,645 | 1,248,100 |
| 2025/12/09 | 4,569 | 4,612 | 4,555 | 4,601 | 1,001,000 |
| 2025/12/08 | 4,626 | 4,650 | 4,565 | 4,604 | 1,414,200 |
| 2025/12/05 | 4,401 | 4,467 | 4,396 | 4,449 | 787,800 |
| 2025/12/04 | 4,388 | 4,478 | 4,369 | 4,436 | 1,343,400 |
| 2025/12/03 | 4,480 | 4,487 | 4,376 | 4,378 | 1,100,900 |
| 2025/12/02 | 4,485 | 4,498 | 4,446 | 4,455 | 910,700 |
| 2025/12/01 | 4,515 | 4,535 | 4,455 | 4,475 | 847,500 |
| 2025/11/28 | 4,527 | 4,539 | 4,491 | 4,537 | 854,000 |
| 2025/11/27 | 4,549 | 4,557 | 4,468 | 4,505 | 684,000 |
| 2025/11/26 | 4,513 | 4,553 | 4,469 | 4,530 | 1,292,700 |
| 2025/11/25 | 4,489 | 4,513 | 4,405 | 4,443 | 1,321,700 |
| 2025/11/21 | 4,279 | 4,443 | 4,271 | 4,419 | 1,633,300 |
| 2025/11/20 | 4,320 | 4,330 | 4,265 | 4,289 | 1,034,500 |
| 2025/11/19 | 4,256 | 4,269 | 4,175 | 4,203 | 1,142,200 |
| 2025/11/18 | 4,308 | 4,320 | 4,239 | 4,250 | 1,402,200 |
| 2025/11/17 | 4,406 | 4,426 | 4,333 | 4,367 | 905,200 |
| 2025/11/14 | 4,415 | 4,481 | 4,415 | 4,461 | 761,100 |
| 2025/11/13 | 4,511 | 4,546 | 4,483 | 4,505 | 743,200 |
| 2025/11/12 | 4,465 | 4,574 | 4,453 | 4,488 | 1,061,700 |
| 2025/11/11 | 4,496 | 4,523 | 4,454 | 4,466 | 637,600 |
| 2025/11/10 | 4,499 | 4,519 | 4,473 | 4,498 | 712,100 |
| 2025/11/07 | 4,453 | 4,500 | 4,410 | 4,479 | 815,300 |
| 2025/11/06 | 4,485 | 4,516 | 4,407 | 4,412 | 1,389,100 |
| 2025/11/05 | 4,537 | 4,568 | 4,418 | 4,481 | 1,153,100 |
| 2025/11/04 | 4,647 | 4,690 | 4,520 | 4,541 | 1,380,500 |
| 2025/10/31 | 4,710 | 4,716 | 4,619 | 4,676 | 927,500 |
| 2025/10/30 | 4,644 | 4,734 | 4,635 | 4,684 | 1,369,600 |
| 2025/10/29 | 4,840 | 4,857 | 4,665 | 4,680 | 1,099,600 |
| 2025/10/28 | 4,976 | 4,991 | 4,848 | 4,850 | 678,000 |
| 2025/10/27 | 4,973 | 5,026 | 4,961 | 5,016 | 648,700 |
| 2025/10/24 | 4,870 | 4,939 | 4,863 | 4,932 | 675,700 |
| 2025/10/23 | 4,846 | 4,873 | 4,816 | 4,850 | 710,800 |
| 2025/10/22 | 4,925 | 4,940 | 4,885 | 4,904 | 571,500 |
| 2025/10/21 | 4,926 | 4,947 | 4,853 | 4,855 | 629,900 |
| 2025/10/20 | 4,900 | 4,907 | 4,854 | 4,867 | 552,900 |
| 2025/10/17 | 4,796 | 4,826 | 4,780 | 4,798 | 456,400 |
| 2025/10/16 | 4,786 | 4,827 | 4,768 | 4,799 | 677,400 |
| 2025/10/15 | 4,664 | 4,791 | 4,630 | 4,759 | 785,100 |
| 2025/10/14 | 4,602 | 4,686 | 4,553 | 4,601 | 1,539,400 |
| 2025/10/10 | 4,795 | 4,817 | 4,700 | 4,700 | 998,000 |
| 2025/10/09 | 4,858 | 4,905 | 4,841 | 4,900 | 781,600 |
| 2025/10/08 | 4,847 | 4,859 | 4,787 | 4,816 | 1,035,600 |
| 2025/10/07 | 4,895 | 4,895 | 4,809 | 4,859 | 638,000 |
| 2025/10/06 | 4,948 | 4,948 | 4,852 | 4,890 | 628,400 |
| 2025/10/03 | 4,733 | 4,767 | 4,719 | 4,766 | 414,800 |
| 2025/10/02 | 4,800 | 4,803 | 4,723 | 4,727 | 739,900 |
| 2025/10/01 | 4,750 | 4,775 | 4,700 | 4,774 | 682,900 |
| 2025/09/30 | 4,813 | 4,838 | 4,792 | 4,806 | 509,600 |
| 2025/09/29 | 4,868 | 4,920 | 4,792 | 4,813 | 462,500 |
| 2025/09/26 | 4,851 | 4,921 | 4,845 | 4,891 | 773,900 |
| 2025/09/25 | 4,845 | 4,900 | 4,818 | 4,873 | 685,800 |
| 2025/09/24 | 4,901 | 4,919 | 4,837 | 4,842 | 1,009,900 |
| 2025/09/22 | 4,950 | 4,984 | 4,870 | 4,870 | 543,200 |
| 2025/09/19 | 5,048 | 5,065 | 4,902 | 4,937 | 1,058,800 |
| 2025/09/18 | 5,070 | 5,076 | 4,995 | 5,026 | 584,900 |
| 2025/09/17 | 4,955 | 5,030 | 4,933 | 5,004 | 578,500 |
| 2025/09/16 | 5,075 | 5,122 | 4,962 | 4,974 | 848,700 |
| 2025/09/12 | 5,053 | 5,086 | 5,030 | 5,044 | 526,800 |
| 2025/09/11 | 5,061 | 5,082 | 5,025 | 5,048 | 604,600 |
| 2025/09/10 | 5,087 | 5,095 | 5,043 | 5,071 | 453,500 |
| 2025/09/09 | 5,139 | 5,170 | 5,091 | 5,112 | 534,600 |
| 2025/09/08 | 5,080 | 5,144 | 5,074 | 5,139 | 653,100 |
| 2025/09/05 | 4,974 | 5,053 | 4,959 | 5,032 | 542,000 |
| 2025/09/04 | 4,936 | 4,974 | 4,893 | 4,909 | 469,700 |
| 2025/09/03 | 4,971 | 4,987 | 4,923 | 4,939 | 672,300 |
| 2025/09/02 | 4,996 | 5,015 | 4,935 | 4,961 | 414,500 |
| 2025/09/01 | 5,000 | 5,023 | 4,940 | 4,972 | 415,800 |
| 2025/08/29 | 5,112 | 5,112 | 5,005 | 5,027 | 842,300 |
| 2025/08/28 | 5,139 | 5,168 | 5,082 | 5,103 | 744,100 |
| 2025/08/27 | 5,118 | 5,162 | 5,072 | 5,157 | 811,500 |
| 2025/08/26 | 5,202 | 5,205 | 5,111 | 5,133 | 1,782,200 |
| 2025/08/25 | 5,171 | 5,266 | 5,150 | 5,212 | 1,005,700 |
| 2025/08/22 | 5,099 | 5,150 | 5,079 | 5,150 | 945,700 |
| 2025/08/21 | 5,124 | 5,153 | 5,080 | 5,131 | 789,500 |
| 2025/08/20 | 5,210 | 5,227 | 5,144 | 5,160 | 772,700 |
| 2025/08/19 | 5,270 | 5,277 | 5,205 | 5,210 | 837,000 |
| 2025/08/18 | 5,205 | 5,257 | 5,189 | 5,220 | 852,300 |
| 2025/08/15 | 5,095 | 5,269 | 5,094 | 5,269 | 734,800 |
| 2025/08/14 | 5,113 | 5,155 | 5,066 | 5,094 | 827,900 |
| 2025/08/13 | 5,120 | 5,162 | 5,084 | 5,146 | 737,300 |
| 2025/08/12 | 5,101 | 5,139 | 5,050 | 5,066 | 967,000 |
| 2025/08/08 | 4,958 | 5,074 | 4,937 | 5,048 | 960,100 |
| 2025/08/07 | 4,845 | 4,940 | 4,825 | 4,933 | 742,200 |
| 2025/08/06 | 4,840 | 4,905 | 4,800 | 4,854 | 604,800 |
| 2025/08/05 | 4,806 | 4,897 | 4,785 | 4,838 | 613,700 |
| 2025/08/04 | 4,761 | 4,783 | 4,712 | 4,776 | 718,700 |
| 2025/08/01 | 4,732 | 4,918 | 4,697 | 4,851 | 1,003,500 |
| 2025/07/31 | 5,000 | 5,025 | 4,702 | 4,702 | 2,370,700 |
| 2025/07/30 | 4,607 | 4,649 | 4,586 | 4,613 | 722,500 |
| 2025/07/29 | 4,612 | 4,662 | 4,601 | 4,662 | 775,500 |
| 2025/07/28 | 4,700 | 4,740 | 4,682 | 4,682 | 508,400 |
| 2025/07/25 | 4,699 | 4,717 | 4,656 | 4,676 | 579,800 |
| 2025/07/24 | 4,724 | 4,784 | 4,690 | 4,748 | 843,200 |
| 2025/07/23 | 4,500 | 4,743 | 4,487 | 4,703 | 1,333,900 |
| 2025/07/22 | 4,410 | 4,440 | 4,351 | 4,400 | 568,600 |
| 2025/07/18 | 4,460 | 4,490 | 4,422 | 4,430 | 532,900 |
| 2025/07/17 | 4,436 | 4,482 | 4,370 | 4,455 | 755,300 |
| 2025/07/16 | 4,518 | 4,539 | 4,466 | 4,506 | 621,200 |
| 2025/07/15 | 4,538 | 4,543 | 4,507 | 4,518 | 692,500 |
| 2025/07/14 | 4,500 | 4,535 | 4,493 | 4,504 | 393,700 |
| 2025/07/11 | 4,495 | 4,612 | 4,482 | 4,560 | 957,800 |
| 2025/07/10 | 4,450 | 4,454 | 4,404 | 4,438 | 762,100 |
| 2025/07/09 | 4,480 | 4,530 | 4,431 | 4,445 | 1,117,600 |
| 2025/07/08 | 4,400 | 4,494 | 4,393 | 4,400 | 919,300 |
| 2025/07/07 | 4,500 | 4,509 | 4,400 | 4,400 | 528,800 |
| 2025/07/04 | 4,500 | 4,533 | 4,495 | 4,533 | 456,800 |
| 2025/07/03 | 4,529 | 4,536 | 4,471 | 4,536 | 798,300 |
| 2025/07/02 | 4,450 | 4,591 | 4,446 | 4,532 | 1,143,900 |
| 2025/07/01 | 4,476 | 4,519 | 4,439 | 4,439 | 726,100 |
| 2025/06/30 | 4,397 | 4,475 | 4,380 | 4,453 | 1,244,300 |
| 2025/06/27 | 4,350 | 4,352 | 4,283 | 4,327 | 866,600 |
| 2025/06/26 | 4,284 | 4,329 | 4,272 | 4,297 | 724,500 |
| 2025/06/25 | 4,325 | 4,426 | 4,306 | 4,354 | 1,077,200 |
| 2025/06/24 | 4,296 | 4,304 | 4,236 | 4,256 | 487,500 |
| 2025/06/23 | 4,219 | 4,277 | 4,218 | 4,258 | 461,800 |
| 2025/06/20 | 4,238 | 4,267 | 4,219 | 4,219 | 1,087,400 |
| 2025/06/19 | 4,324 | 4,328 | 4,238 | 4,238 | 543,400 |
| 2025/06/18 | 4,296 | 4,325 | 4,256 | 4,325 | 574,900 |
| 2025/06/17 | 4,276 | 4,306 | 4,253 | 4,306 | 583,900 |
| 2025/06/16 | 4,345 | 4,369 | 4,283 | 4,295 | 506,700 |
| 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 |