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
1989/12/29 2,770 2,800 2,750 2,770 302,000
1989/12/28 2,820 2,830 2,780 2,810 857,000
1989/12/27 2,760 2,850 2,750 2,820 3,471,000
1989/12/26 2,750 2,760 2,700 2,720 848,000
1989/12/25 2,690 2,760 2,670 2,740 1,251,000
1989/12/22 2,740 2,740 2,630 2,690 1,201,000
1989/12/21 2,800 2,820 2,710 2,740 2,416,000
1989/12/20 2,750 2,820 2,730 2,790 6,916,999
1989/12/19 2,660 2,760 2,660 2,740 6,169,999
1989/12/18 2,610 2,700 2,580 2,700 4,683,000
1989/12/15 2,470 2,630 2,470 2,610 4,717,000
1989/12/14 2,540 2,540 2,460 2,470 816,000
1989/12/13 2,460 2,560 2,460 2,520 5,404,999
1989/12/12 2,400 2,420 2,390 2,420 459,000
1989/12/11 2,380 2,400 2,380 2,400 258,000
1989/12/08 2,410 2,410 2,380 2,390 463,000
1989/12/07 2,440 2,440 2,380 2,430 411,000
1989/12/06 2,370 2,410 2,370 2,410 676,000
1989/12/05 2,350 2,390 2,350 2,390 934,000
1989/12/04 2,340 2,340 2,320 2,330 251,000
1989/12/01 2,340 2,340 2,320 2,320 340,000
1989/11/30 2,320 2,330 2,310 2,330 273,000
1989/11/29 2,320 2,320 2,280 2,320 188,000
1989/11/28 2,340 2,350 2,270 2,280 239,000
1989/11/27 2,350 2,370 2,330 2,330 198,000
1989/11/24 2,350 2,360 2,340 2,350 604,000
1989/11/22 2,330 2,380 2,300 2,350 807,000
1989/11/21 2,280 2,340 2,280 2,300 199,000
1989/11/20 2,320 2,320 2,300 2,320 236,000
1989/11/17 2,290 2,320 2,290 2,320 355,000
1989/11/16 2,300 2,320 2,280 2,310 444,000
1989/11/15 2,330 2,340 2,310 2,320 296,000
1989/11/14 2,350 2,350 2,300 2,340 671,000
1989/11/13 2,320 2,370 2,320 2,340 1,523,000
1989/11/10 2,320 2,350 2,320 2,320 594,000
1989/11/09 2,300 2,350 2,300 2,350 356,000
1989/11/08 2,250 2,320 2,250 2,310 621,000
1989/11/07 2,200 2,250 2,200 2,250 366,000
1989/11/06 2,240 2,250 2,230 2,240 297,000
1989/11/02 2,200 2,250 2,200 2,220 484,000
1989/11/01 2,220 2,250 2,200 2,210 263,000
1989/10/31 2,190 2,260 2,180 2,250 323,000
1989/10/30 2,220 2,220 2,190 2,220 134,000
1989/10/27 2,280 2,280 2,210 2,220 452,000
1989/10/26 2,280 2,300 2,270 2,270 352,000
1989/10/25 2,330 2,340 2,270 2,310 306,000
1989/10/24 2,320 2,380 2,310 2,330 258,000
1989/10/23 2,360 2,400 2,360 2,360 207,000
1989/10/20 2,400 2,430 2,380 2,400 636,000
1989/10/19 2,300 2,390 2,300 2,380 595,000
1989/10/18 2,340 2,350 2,290 2,320 265,000
1989/10/17 2,380 2,380 2,320 2,340 502,000
1989/10/16 2,330 2,370 2,320 2,340 598,000
1989/10/13 2,420 2,450 2,400 2,430 415,000
1989/10/12 2,480 2,480 2,410 2,420 594,000
1989/10/11 2,560 2,580 2,480 2,490 1,347,000
1989/10/09 2,400 2,530 2,400 2,520 2,115,000
1989/10/06 2,360 2,390 2,330 2,390 811,000
1989/10/05 2,250 2,340 2,250 2,320 1,013,000
1989/10/04 2,250 2,260 2,240 2,250 279,000
1989/10/03 2,260 2,270 2,230 2,250 430,000
1989/10/02 2,240 2,240 2,220 2,240 266,000
1989/09/29 2,220 2,240 2,220 2,240 212,000
1989/09/28 2,250 2,270 2,230 2,260 350,000
1989/09/27 2,270 2,290 2,240 2,270 1,259,000
1989/09/26 2,190 2,260 2,190 2,240 1,793,000
1989/09/25 2,180 2,220 2,170 2,190 784,000
1989/09/22 2,170 2,180 2,160 2,160 363,000
1989/09/21 2,170 2,170 2,150 2,170 382,000
1989/09/20 2,110 2,190 2,110 2,160 575,000
1989/09/19 2,130 2,140 2,100 2,110 140,000
1989/09/18 2,150 2,150 2,140 2,150 198,000
1989/09/14 2,160 2,170 2,110 2,110 344,000
1989/09/13 2,110 2,170 2,110 2,160 753,000
1989/09/12 2,080 2,100 2,070 2,100 214,000
1989/09/11 2,060 2,080 2,060 2,080 203,000
1989/09/08 2,070 2,150 2,070 2,070 341,000
1989/09/07 2,070 2,080 2,040 2,040 306,000
1989/09/06 2,170 2,170 2,060 2,070 210,000
1989/09/05 2,150 2,170 2,140 2,160 337,000
1989/09/04 2,180 2,180 2,130 2,130 266,000
1989/09/01 2,200 2,210 2,120 2,160 774,000
1989/08/31 2,090 2,170 2,080 2,170 1,048,000
1989/08/30 2,100 2,130 2,050 2,100 731,000
1989/08/29 2,060 2,130 2,020 2,130 397,000
1989/08/28 2,090 2,100 2,050 2,070 275,000
1989/08/25 2,100 2,120 2,070 2,100 641,000
1989/08/24 2,120 2,120 2,060 2,080 717,000
1989/08/23 2,140 2,150 2,100 2,140 1,329,000
1989/08/22 2,140 2,180 2,110 2,160 3,903,000
1989/08/21 2,090 2,150 2,070 2,120 3,113,000
1989/08/18 2,010 2,090 1,980 2,080 2,084,000
1989/08/17 2,020 2,030 2,000 2,020 706,000
1989/08/16 1,970 2,030 1,960 2,030 1,680,000
1989/08/15 1,940 1,950 1,930 1,950 342,000
1989/08/14 1,950 1,950 1,930 1,930 163,000
1989/08/11 1,940 1,950 1,920 1,950 678,000
1989/08/10 1,920 1,940 1,900 1,920 388,000
1989/08/09 1,910 1,920 1,900 1,900 511,000
1989/08/08 1,880 1,900 1,850 1,900 468,000
1989/08/07 1,880 1,890 1,880 1,880 93,000
1989/08/04 1,860 1,860 1,830 1,850 218,000
1989/08/03 1,860 1,860 1,830 1,850 188,000
1989/08/02 1,850 1,860 1,840 1,860 296,000
1989/08/01 1,860 1,860 1,840 1,860 152,000
1989/07/31 1,880 1,880 1,850 1,870 122,000
1989/07/28 1,850 1,870 1,820 1,850 109,000
1989/07/27 1,860 1,870 1,820 1,830 190,000
1989/07/26 1,870 1,870 1,850 1,850 340,000
1989/07/25 1,900 1,920 1,850 1,850 692,000
1989/07/24 1,860 1,900 1,850 1,900 516,000
1989/07/21 1,860 1,860 1,850 1,860 121,000
1989/07/20 1,860 1,860 1,850 1,850 190,000
1989/07/19 1,840 1,860 1,840 1,850 79,000
1989/07/18 1,830 1,840 1,820 1,840 47,000
1989/07/17 1,850 1,850 1,830 1,840 93,000
1989/07/14 1,850 1,870 1,850 1,870 150,000
1989/07/13 1,870 1,870 1,840 1,870 114,000
1989/07/12 1,820 1,850 1,820 1,840 37,000
1989/07/11 1,870 1,870 1,820 1,840 211,000
1989/07/10 1,850 1,850 1,830 1,850 82,000
1989/07/07 1,830 1,860 1,830 1,840 154,000
1989/07/06 1,880 1,880 1,840 1,850 145,000
1989/07/05 1,890 1,900 1,870 1,890 491,000
1989/07/04 1,830 1,880 1,830 1,880 457,000
1989/07/03 1,810 1,830 1,810 1,830 72,000
1989/06/30 1,810 1,830 1,810 1,810 83,000
1989/06/29 1,820 1,870 1,790 1,870 116,000
1989/06/28 1,830 1,830 1,810 1,810 192,000
1989/06/27 1,830 1,840 1,810 1,820 91,000
1989/06/26 1,860 1,870 1,840 1,860 112,000
1989/06/23 1,850 1,890 1,810 1,890 359,000
1989/06/22 1,840 1,860 1,800 1,860 345,000
1989/06/21 1,900 1,900 1,860 1,860 167,000
1989/06/20 1,910 1,930 1,880 1,890 1,009,000
1989/06/19 1,830 1,890 1,800 1,880 490,000
1989/06/16 1,870 1,870 1,800 1,830 265,000
1989/06/15 1,800 1,860 1,800 1,850 651,000
1989/06/14 1,820 1,830 1,790 1,800 179,000
1989/06/13 1,800 1,870 1,800 1,820 287,000
1989/06/12 1,790 1,830 1,790 1,800 187,000
1989/06/09 1,830 1,830 1,800 1,800 83,000
1989/06/08 1,850 1,860 1,790 1,830 236,000
1989/06/07 1,830 1,850 1,820 1,850 79,000
1989/06/06 1,860 1,860 1,820 1,830 159,000
1989/06/05 1,900 1,920 1,860 1,870 311,000
1989/06/02 1,920 1,940 1,860 1,900 1,246,000
1989/06/01 1,960 1,970 1,860 1,860 2,435,000
1989/05/31 1,840 1,930 1,820 1,930 1,847,000
1989/05/30 1,820 1,840 1,820 1,820 350,000
1989/05/29 1,840 1,840 1,810 1,820 500,000
1989/05/26 1,820 1,840 1,790 1,790 314,000
1989/05/25 1,830 1,830 1,790 1,820 263,000
1989/05/24 1,840 1,850 1,810 1,820 350,000
1989/05/23 1,880 1,900 1,850 1,870 1,799,000
1989/05/22 1,810 1,880 1,790 1,880 1,789,000
1989/05/19 1,750 1,800 1,740 1,780 756,000
1989/05/18 1,750 1,750 1,720 1,730 175,000
1989/05/17 1,720 1,760 1,720 1,750 703,000
1989/05/16 1,720 1,720 1,690 1,710 62,000
1989/05/15 1,700 1,730 1,690 1,700 153,000
1989/05/12 1,720 1,720 1,690 1,700 94,000
1989/05/11 1,730 1,740 1,710 1,720 179,000
1989/05/10 1,750 1,750 1,720 1,720 211,000
1989/05/09 1,720 1,750 1,680 1,730 570,000
1989/05/08 1,690 1,710 1,690 1,710 273,000
1989/05/02 1,680 1,700 1,680 1,700 150,000
1989/05/01 1,700 1,700 1,690 1,690 80,000
1989/04/28 1,710 1,720 1,690 1,690 189,000
1989/04/27 1,690 1,730 1,690 1,710 685,000
1989/04/26 1,700 1,700 1,670 1,690 124,000
1989/04/25 1,670 1,700 1,670 1,690 133,000
1989/04/24 1,700 1,700 1,680 1,680 116,000
1989/04/21 1,690 1,710 1,670 1,700 262,000
1989/04/20 1,670 1,740 1,660 1,710 996,000
1989/04/19 1,660 1,670 1,660 1,670 218,000
1989/04/18 1,670 1,670 1,650 1,660 176,000
1989/04/17 1,660 1,680 1,660 1,660 162,000
1989/04/14 1,640 1,660 1,630 1,660 247,000
1989/04/13 1,630 1,680 1,620 1,630 1,066,000
1989/04/12 1,610 1,630 1,610 1,610 120,000
1989/04/11 1,610 1,640 1,580 1,610 264,000
1989/04/10 1,580 1,610 1,580 1,600 297,000
1989/04/07 1,570 1,580 1,560 1,570 132,000
1989/04/06 1,550 1,580 1,540 1,570 100,000
1989/04/05 1,580 1,580 1,550 1,550 197,000
1989/04/04 1,560 1,580 1,550 1,570 146,000
1989/04/03 1,530 1,560 1,530 1,550 254,000
1989/03/31 1,580 1,580 1,550 1,570 144,000
1989/03/30 1,550 1,550 1,520 1,550 175,000
1989/03/29 1,580 1,580 1,540 1,540 218,000
1989/03/28 1,570 1,570 1,530 1,560 102,000
1989/03/27 1,480 1,580 1,470 1,580 268,000
1989/03/24 1,470 1,480 1,460 1,480 199,000
1989/03/23 1,500 1,500 1,480 1,480 161,000
1989/03/22 1,500 1,500 1,480 1,500 150,000
1989/03/20 1,530 1,540 1,480 1,480 94,000
1989/03/17 1,560 1,560 1,510 1,510 83,000
1989/03/16 1,530 1,580 1,530 1,530 163,000
1989/03/15 1,520 1,540 1,510 1,530 91,000
1989/03/14 1,530 1,530 1,490 1,520 33,000
1989/03/13 1,470 1,520 1,470 1,520 97,000
1989/03/10 1,480 1,500 1,470 1,480 101,000
1989/03/09 1,500 1,510 1,480 1,480 161,000
1989/03/08 1,510 1,520 1,500 1,500 98,000
1989/03/07 1,530 1,540 1,510 1,510 76,000
1989/03/06 1,540 1,560 1,530 1,540 123,000
1989/03/03 1,550 1,550 1,530 1,540 96,000
1989/03/02 1,550 1,570 1,540 1,550 164,000
1989/03/01 1,500 1,540 1,500 1,540 74,000
1989/02/28 1,500 1,520 1,500 1,520 135,000
1989/02/27 1,590 1,590 1,510 1,510 149,000
1989/02/23 1,570 1,570 1,550 1,550 144,000
1989/02/22 1,520 1,540 1,500 1,520 154,000
1989/02/21 1,510 1,510 1,500 1,500 58,000
1989/02/20 1,510 1,510 1,500 1,510 96,000
1989/02/17 1,520 1,540 1,500 1,510 85,000
1989/02/16 1,540 1,560 1,520 1,520 114,000
1989/02/15 1,560 1,590 1,550 1,550 123,000
1989/02/14 1,600 1,610 1,580 1,590 176,000
1989/02/13 1,640 1,640 1,610 1,620 134,000
1989/02/10 1,660 1,660 1,610 1,630 242,000
1989/02/09 1,610 1,650 1,600 1,630 333,000
1989/02/08 1,620 1,640 1,610 1,610 314,000
1989/02/07 1,650 1,650 1,620 1,620 100,000
1989/02/06 1,620 1,650 1,620 1,620 101,000
1989/02/03 1,620 1,640 1,610 1,620 188,000
1989/02/02 1,630 1,630 1,620 1,620 94,000
1989/02/01 1,650 1,650 1,630 1,630 91,000
1989/01/31 1,670 1,670 1,650 1,660 84,000
1989/01/30 1,700 1,700 1,660 1,670 157,000
1989/01/28 1,690 1,690 1,660 1,670 293,000
1989/01/27 1,600 1,630 1,590 1,630 407,000
1989/01/26 1,600 1,600 1,590 1,590 75,000
1989/01/25 1,570 1,590 1,570 1,580 84,000
1989/01/24 1,600 1,600 1,570 1,570 187,000
1989/01/23 1,600 1,610 1,560 1,600 111,000
1989/01/20 1,580 1,620 1,570 1,620 288,000
1989/01/19 1,600 1,600 1,580 1,580 131,000
1989/01/18 1,590 1,600 1,580 1,600 116,000
1989/01/17 1,590 1,610 1,590 1,600 140,000
1989/01/13 1,590 1,600 1,580 1,600 198,000
1989/01/12 1,600 1,600 1,580 1,590 177,000
1989/01/11 1,570 1,620 1,560 1,580 395,000
1989/01/10 1,550 1,570 1,540 1,570 233,000
1989/01/09 1,560 1,560 1,530 1,550 116,000
1989/01/06 1,530 1,560 1,530 1,530 149,000
1989/01/05 1,570 1,590 1,530 1,530 282,000
1989/01/04 1,570 1,580 1,540 1,570 46,000

このページの先頭へ