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
1990/12/28 1,420 1,430 1,410 1,420 309,000
1990/12/27 1,390 1,400 1,370 1,400 442,000
1990/12/26 1,390 1,400 1,350 1,370 356,000
1990/12/25 1,430 1,430 1,360 1,430 133,000
1990/12/21 1,490 1,490 1,450 1,450 213,000
1990/12/20 1,520 1,550 1,500 1,500 332,000
1990/12/19 1,490 1,550 1,490 1,550 425,000
1990/12/18 1,480 1,490 1,460 1,460 153,000
1990/12/17 1,480 1,490 1,450 1,480 128,000
1990/12/14 1,490 1,490 1,470 1,480 272,000
1990/12/13 1,480 1,510 1,470 1,500 163,000
1990/12/12 1,490 1,490 1,460 1,480 148,000
1990/12/11 1,530 1,530 1,460 1,480 122,000
1990/12/10 1,530 1,550 1,510 1,530 127,000
1990/12/07 1,430 1,500 1,430 1,480 182,000
1990/12/06 1,360 1,360 1,340 1,340 177,000
1990/12/05 1,330 1,350 1,300 1,340 162,000
1990/12/04 1,370 1,370 1,300 1,310 120,000
1990/12/03 1,420 1,430 1,360 1,360 151,000
1990/11/30 1,360 1,430 1,360 1,380 142,000
1990/11/29 1,470 1,470 1,380 1,420 137,000
1990/11/28 1,500 1,510 1,470 1,500 116,000
1990/11/27 1,500 1,520 1,500 1,510 106,000
1990/11/26 1,490 1,510 1,480 1,500 147,000
1990/11/22 1,480 1,500 1,470 1,480 95,000
1990/11/21 1,470 1,510 1,460 1,510 98,000
1990/11/20 1,540 1,540 1,480 1,500 172,000
1990/11/19 1,550 1,600 1,530 1,530 215,000
1990/11/16 1,540 1,550 1,530 1,550 83,000
1990/11/15 1,560 1,580 1,530 1,550 183,000
1990/11/14 1,530 1,550 1,510 1,550 422,000
1990/11/13 1,560 1,560 1,520 1,520 310,000
1990/11/09 1,510 1,510 1,480 1,500 295,000
1990/11/08 1,570 1,570 1,510 1,510 239,000
1990/11/07 1,490 1,540 1,490 1,540 232,000
1990/11/06 1,620 1,620 1,550 1,580 260,000
1990/11/05 1,650 1,650 1,600 1,620 256,000
1990/11/02 1,700 1,700 1,570 1,650 142,000
1990/11/01 1,740 1,740 1,700 1,700 86,000
1990/10/31 1,740 1,750 1,720 1,750 149,000
1990/10/30 1,770 1,780 1,740 1,750 129,000
1990/10/29 1,770 1,790 1,770 1,770 270,000
1990/10/26 1,790 1,800 1,770 1,790 295,000
1990/10/25 1,790 1,790 1,760 1,790 383,000
1990/10/24 1,780 1,830 1,760 1,790 424,000
1990/10/23 1,770 1,830 1,770 1,780 711,000
1990/10/22 1,760 1,780 1,730 1,780 704,000
1990/10/19 1,750 1,820 1,750 1,790 523,000
1990/10/18 1,820 1,850 1,750 1,750 123,000
1990/10/17 1,850 1,860 1,820 1,850 287,000
1990/10/16 1,870 1,900 1,860 1,870 591,000
1990/10/15 1,850 1,910 1,850 1,850 118,000
1990/10/12 1,810 1,860 1,810 1,820 114,000
1990/10/11 1,850 1,870 1,800 1,870 184,000
1990/10/09 1,930 1,980 1,860 1,910 241,000
1990/10/08 1,910 1,970 1,900 1,930 291,000
1990/10/05 1,850 1,940 1,840 1,890 568,000
1990/10/04 1,720 1,810 1,700 1,790 218,000
1990/10/03 1,780 1,940 1,720 1,750 724,000
1990/10/02 1,640 1,800 1,630 1,800 672,000
1990/10/01 1,550 1,560 1,410 1,500 467,000
1990/09/28 1,610 1,660 1,450 1,500 424,000
1990/09/27 1,620 1,690 1,530 1,640 502,000
1990/09/26 1,850 1,870 1,610 1,610 267,000
1990/09/25 1,860 1,900 1,840 1,850 119,000
1990/09/21 1,880 1,960 1,850 1,910 229,000
1990/09/20 1,980 2,000 1,930 1,930 210,000
1990/09/19 2,070 2,090 2,010 2,020 210,000
1990/09/18 2,080 2,080 2,000 2,050 187,000
1990/09/17 2,160 2,170 2,090 2,090 147,000
1990/09/14 2,230 2,230 2,180 2,190 142,000
1990/09/13 2,300 2,300 2,210 2,230 195,000
1990/09/12 2,160 2,300 2,160 2,300 97,000
1990/09/11 2,280 2,280 2,180 2,200 75,000
1990/09/10 2,180 2,250 2,180 2,250 150,000
1990/09/07 2,110 2,220 2,100 2,180 114,000
1990/09/06 2,200 2,200 2,110 2,180 163,000
1990/09/05 2,200 2,200 2,100 2,200 134,000
1990/09/04 2,360 2,370 2,250 2,270 126,000
1990/09/03 2,350 2,410 2,350 2,350 234,000
1990/08/31 2,420 2,420 2,350 2,350 186,000
1990/08/30 2,380 2,430 2,360 2,420 139,000
1990/08/29 2,390 2,400 2,330 2,340 222,000
1990/08/28 2,400 2,400 2,330 2,380 307,000
1990/08/27 2,180 2,290 2,180 2,280 233,000
1990/08/24 2,150 2,280 2,020 2,150 411,000
1990/08/23 2,300 2,340 2,280 2,290 150,000
1990/08/22 2,360 2,380 2,280 2,380 239,000
1990/08/21 2,550 2,570 2,450 2,450 165,000
1990/08/20 2,530 2,580 2,530 2,550 71,000
1990/08/17 2,500 2,530 2,500 2,530 180,000
1990/08/16 2,630 2,640 2,580 2,580 118,000
1990/08/15 2,540 2,640 2,540 2,640 238,000
1990/08/14 2,450 2,580 2,430 2,550 233,000
1990/08/13 2,540 2,540 2,410 2,450 152,000
1990/08/10 2,640 2,640 2,550 2,550 183,000
1990/08/09 2,640 2,650 2,580 2,600 272,000
1990/08/08 2,580 2,660 2,550 2,610 411,000
1990/08/07 2,490 2,620 2,490 2,600 500,000
1990/08/06 2,700 2,700 2,560 2,610 228,000
1990/08/03 2,800 2,840 2,760 2,800 686,000
1990/08/02 2,910 2,920 2,800 2,840 432,000
1990/08/01 2,950 2,970 2,910 2,910 561,000
1990/07/31 2,960 2,970 2,910 2,950 331,000
1990/07/30 2,980 2,990 2,900 2,930 354,000
1990/07/27 2,980 3,000 2,920 2,980 620,000
1990/07/26 3,020 3,030 2,930 2,950 567,000
1990/07/25 2,990 2,990 2,950 2,980 486,000
1990/07/24 2,990 2,990 2,900 2,950 273,000
1990/07/23 3,050 3,050 2,980 3,000 267,000
1990/07/20 3,000 3,050 2,990 3,030 999,000
1990/07/19 3,060 3,060 3,020 3,040 593,000
1990/07/18 3,080 3,100 3,020 3,040 921,000
1990/07/17 3,090 3,120 3,060 3,060 3,610,000
1990/07/16 3,010 3,050 2,980 3,040 1,713,000
1990/07/13 3,000 3,020 2,970 3,010 4,059,000
1990/07/12 2,920 3,020 2,910 2,990 5,228,000
1990/07/11 2,860 2,900 2,850 2,900 407,000
1990/07/10 2,930 2,930 2,850 2,850 402,000
1990/07/09 2,950 2,950 2,900 2,900 552,000
1990/07/06 2,880 2,960 2,880 2,920 3,471,000
1990/07/05 2,890 2,900 2,880 2,880 812,000
1990/07/04 2,920 2,920 2,880 2,900 1,489,000
1990/07/03 2,840 2,910 2,830 2,880 2,026,000
1990/07/02 2,850 2,860 2,810 2,830 534,000
1990/06/29 2,860 2,870 2,830 2,830 843,000
1990/06/28 2,890 2,900 2,840 2,860 2,156,000
1990/06/27 2,800 2,880 2,770 2,880 3,843,000
1990/06/26 2,690 2,780 2,690 2,780 539,000
1990/06/25 2,710 2,710 2,690 2,690 251,000
1990/06/22 2,750 2,760 2,710 2,750 626,000
1990/06/21 2,810 2,820 2,730 2,730 1,280,000
1990/06/20 2,760 2,810 2,740 2,790 2,056,000
1990/06/19 2,760 2,770 2,710 2,770 863,000
1990/06/18 2,740 2,810 2,720 2,790 2,590,000
1990/06/15 2,650 2,760 2,640 2,740 2,065,000
1990/06/14 2,630 2,630 2,610 2,610 138,000
1990/06/13 2,620 2,650 2,600 2,610 382,000
1990/06/12 2,640 2,660 2,610 2,630 322,000
1990/06/11 2,620 2,630 2,610 2,610 179,000
1990/06/08 2,650 2,650 2,600 2,630 1,005,000
1990/06/07 2,700 2,710 2,660 2,680 535,000
1990/06/06 2,690 2,730 2,650 2,660 1,467,000
1990/06/05 2,580 2,680 2,570 2,680 1,145,000
1990/06/04 2,590 2,590 2,550 2,580 290,000
1990/06/01 2,580 2,600 2,550 2,580 528,000
1990/05/31 2,570 2,600 2,550 2,600 257,000
1990/05/30 2,550 2,580 2,520 2,560 207,000
1990/05/29 2,500 2,580 2,500 2,550 323,000
1990/05/28 2,540 2,540 2,500 2,500 191,000
1990/05/25 2,600 2,620 2,550 2,560 179,000
1990/05/24 2,630 2,640 2,580 2,600 459,000
1990/05/23 2,610 2,660 2,600 2,630 604,000
1990/05/22 2,580 2,610 2,570 2,610 427,000
1990/05/21 2,560 2,590 2,550 2,580 218,000
1990/05/18 2,550 2,580 2,530 2,570 306,000
1990/05/17 2,510 2,550 2,490 2,530 209,000
1990/05/16 2,510 2,530 2,490 2,530 284,000
1990/05/15 2,500 2,560 2,500 2,510 167,000
1990/05/14 2,580 2,580 2,490 2,560 365,000
1990/05/11 2,440 2,550 2,440 2,540 194,000
1990/05/10 2,480 2,480 2,440 2,480 419,000
1990/05/09 2,550 2,560 2,480 2,480 251,000
1990/05/08 2,560 2,590 2,540 2,540 245,000
1990/05/07 2,560 2,590 2,540 2,550 209,000
1990/05/02 2,580 2,580 2,550 2,560 230,000
1990/05/01 2,540 2,550 2,510 2,540 103,000
1990/04/27 2,530 2,530 2,490 2,500 217,000
1990/04/26 2,540 2,540 2,490 2,490 251,000
1990/04/25 2,510 2,550 2,510 2,530 248,000
1990/04/24 2,550 2,550 2,490 2,520 323,000
1990/04/23 2,520 2,540 2,490 2,510 312,000
1990/04/20 2,530 2,550 2,480 2,480 355,000
1990/04/19 2,500 2,520 2,480 2,500 381,000
1990/04/18 2,500 2,580 2,470 2,510 287,000
1990/04/17 2,540 2,550 2,470 2,520 667,000
1990/04/16 2,550 2,590 2,530 2,550 556,000
1990/04/13 2,680 2,710 2,650 2,670 454,000
1990/04/12 2,770 2,770 2,700 2,700 536,000
1990/04/11 2,760 2,820 2,760 2,760 498,000
1990/04/10 2,760 2,810 2,750 2,770 511,000
1990/04/09 2,780 2,840 2,750 2,800 710,000
1990/04/06 2,840 2,840 2,780 2,780 323,000
1990/04/05 2,740 2,800 2,600 2,800 869,000
1990/04/04 2,870 2,890 2,760 2,780 703,000
1990/04/03 2,780 2,870 2,690 2,840 986,000
1990/04/02 2,670 2,770 2,670 2,690 481,000
1990/03/30 2,870 2,870 2,750 2,830 914,000
1990/03/29 2,950 2,970 2,860 2,890 3,144,000
1990/03/28 2,800 2,930 2,750 2,930 3,833,000
1990/03/27 2,720 2,840 2,670 2,820 3,988,000
1990/03/27 1 -> 1.10 分割
1990/03/26 2,820 2,950 2,790 2,910 1,615,000
1990/03/23 2,740 2,780 2,670 2,780 549,000
1990/03/22 2,700 2,720 2,610 2,710 629,000
1990/03/20 2,700 2,750 2,670 2,710 338,000
1990/03/19 2,800 2,820 2,660 2,660 367,000
1990/03/16 2,830 2,850 2,800 2,800 256,000
1990/03/15 2,820 2,850 2,800 2,800 333,000
1990/03/14 2,830 2,900 2,800 2,800 587,000
1990/03/13 2,900 2,910 2,870 2,870 369,000
1990/03/12 2,970 2,970 2,910 2,910 303,000
1990/03/09 3,000 3,000 2,910 2,980 801,000
1990/03/08 2,920 3,000 2,900 3,000 996,000
1990/03/07 2,950 2,950 2,870 2,950 349,000
1990/03/06 2,940 3,000 2,930 2,970 727,000
1990/03/05 3,030 3,030 2,970 2,970 768,000
1990/03/02 2,950 3,070 2,920 3,010 6,388,999
1990/03/01 2,840 2,970 2,830 2,960 3,397,000
1990/02/28 2,770 2,880 2,770 2,880 794,000
1990/02/27 2,680 2,800 2,560 2,800 814,000
1990/02/26 2,690 2,690 2,450 2,600 231,000
1990/02/23 2,790 2,790 2,700 2,790 318,000
1990/02/22 2,840 2,850 2,750 2,800 412,000
1990/02/21 2,860 2,880 2,760 2,830 532,000
1990/02/20 2,880 2,910 2,870 2,890 266,000
1990/02/19 2,940 2,950 2,890 2,920 338,000
1990/02/16 2,950 2,970 2,880 2,950 1,331,000
1990/02/15 2,860 2,950 2,860 2,950 1,389,000
1990/02/14 2,810 2,840 2,800 2,830 413,000
1990/02/13 2,800 2,830 2,780 2,810 275,000
1990/02/09 2,820 2,830 2,800 2,800 428,000
1990/02/08 2,850 2,850 2,790 2,850 601,000
1990/02/07 2,800 2,860 2,800 2,830 877,000
1990/02/06 2,770 2,800 2,750 2,780 437,000
1990/02/05 2,760 2,810 2,750 2,750 129,000
1990/02/02 2,800 2,800 2,780 2,780 286,000
1990/02/01 2,800 2,820 2,780 2,800 261,000
1990/01/31 2,820 2,820 2,780 2,780 285,000
1990/01/30 2,840 2,850 2,810 2,810 302,000
1990/01/29 2,830 2,840 2,810 2,830 391,000
1990/01/26 2,860 2,880 2,770 2,800 610,000
1990/01/25 2,850 2,920 2,830 2,860 605,000
1990/01/24 2,940 2,940 2,810 2,810 569,000
1990/01/23 2,900 2,940 2,900 2,930 1,053,000
1990/01/22 2,920 2,960 2,910 2,940 2,499,000
1990/01/19 2,960 2,990 2,880 2,910 1,536,000
1990/01/18 3,000 3,050 2,930 2,990 5,343,999
1990/01/17 2,810 3,000 2,790 2,970 5,557,999
1990/01/16 2,800 2,810 2,710 2,810 1,649,000
1990/01/12 2,820 2,880 2,780 2,830 3,305,000
1990/01/11 2,760 2,810 2,730 2,810 1,219,000
1990/01/10 2,660 2,750 2,660 2,740 701,000
1990/01/09 2,650 2,700 2,580 2,700 467,000
1990/01/08 2,700 2,710 2,650 2,650 196,000
1990/01/05 2,760 2,760 2,650 2,710 464,000
1990/01/04 2,770 2,770 2,740 2,760 108,000

このページの先頭へ