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
1991/12/30 1,820 1,840 1,780 1,840 77,000
1991/12/27 1,840 1,840 1,790 1,820 24,000
1991/12/26 1,860 1,860 1,810 1,840 77,000
1991/12/25 1,840 1,860 1,830 1,860 114,000
1991/12/24 1,830 1,880 1,820 1,840 150,000
1991/12/20 1,820 1,860 1,820 1,820 264,000
1991/12/19 1,820 1,820 1,790 1,820 143,000
1991/12/18 1,780 1,820 1,770 1,820 197,000
1991/12/17 1,820 1,820 1,780 1,780 36,000
1991/12/16 1,860 1,860 1,790 1,820 80,000
1991/12/13 1,830 1,880 1,810 1,850 460,000
1991/12/12 1,790 1,820 1,770 1,820 517,000
1991/12/11 1,750 1,760 1,720 1,760 120,000
1991/12/10 1,730 1,730 1,710 1,720 310,000
1991/12/09 1,740 1,740 1,690 1,730 95,000
1991/12/06 1,770 1,770 1,710 1,710 41,000
1991/12/05 1,800 1,800 1,760 1,760 111,000
1991/12/04 1,790 1,800 1,760 1,800 93,000
1991/12/03 1,660 1,760 1,650 1,760 124,000
1991/12/02 1,690 1,690 1,650 1,660 52,000
1991/11/29 1,670 1,700 1,650 1,690 184,000
1991/11/28 1,660 1,670 1,650 1,660 156,000
1991/11/27 1,660 1,680 1,650 1,650 132,000
1991/11/26 1,670 1,680 1,610 1,640 111,000
1991/11/25 1,700 1,700 1,690 1,690 27,000
1991/11/22 1,710 1,720 1,690 1,700 135,000
1991/11/21 1,730 1,790 1,710 1,710 368,000
1991/11/20 1,750 1,760 1,720 1,730 100,000
1991/11/19 1,780 1,790 1,760 1,760 99,000
1991/11/18 1,770 1,790 1,750 1,770 150,000
1991/11/15 1,860 1,860 1,830 1,830 73,000
1991/11/14 1,920 1,920 1,880 1,880 72,000
1991/11/13 1,910 1,930 1,880 1,890 93,000
1991/11/12 1,870 1,880 1,860 1,880 58,000
1991/11/11 1,880 1,880 1,870 1,870 61,000
1991/11/08 1,890 1,890 1,870 1,880 107,000
1991/11/07 1,890 1,890 1,870 1,880 154,000
1991/11/06 1,910 1,910 1,890 1,890 62,000
1991/11/05 1,910 1,910 1,890 1,890 87,000
1991/11/01 1,910 1,930 1,890 1,910 121,000
1991/10/31 1,930 1,940 1,890 1,890 195,000
1991/10/30 1,960 1,960 1,890 1,900 258,000
1991/10/29 1,970 1,970 1,950 1,960 96,000
1991/10/28 1,910 1,950 1,910 1,950 89,000
1991/10/25 1,960 1,960 1,920 1,930 131,000
1991/10/24 1,930 1,950 1,930 1,950 91,000
1991/10/23 1,940 1,970 1,890 1,900 156,000
1991/10/22 1,890 1,950 1,880 1,950 173,000
1991/10/21 1,930 1,930 1,870 1,870 396,000
1991/10/18 1,900 1,940 1,900 1,900 229,000
1991/10/17 1,970 1,990 1,950 1,960 446,000
1991/10/16 2,020 2,020 1,950 1,990 487,000
1991/10/15 2,060 2,060 2,030 2,050 145,000
1991/10/14 2,060 2,060 2,050 2,060 147,000
1991/10/11 2,100 2,100 2,060 2,060 231,000
1991/10/09 2,090 2,130 2,090 2,120 198,000
1991/10/08 2,120 2,150 2,110 2,130 214,000
1991/10/07 2,120 2,160 2,100 2,150 289,000
1991/10/04 2,170 2,170 2,100 2,120 166,000
1991/10/03 2,130 2,180 2,100 2,130 269,000
1991/10/02 2,150 2,150 2,080 2,090 109,000
1991/10/01 2,120 2,130 2,070 2,070 194,000
1991/09/30 2,150 2,150 2,120 2,120 40,000
1991/09/27 2,190 2,200 2,140 2,150 164,000
1991/09/26 2,210 2,230 2,190 2,200 192,000
1991/09/25 2,200 2,220 2,180 2,180 195,000
1991/09/24 2,150 2,200 2,150 2,200 174,000
1991/09/20 2,240 2,290 2,200 2,210 990,000
1991/09/19 2,150 2,200 2,130 2,200 246,000
1991/09/18 2,100 2,170 2,070 2,150 413,000
1991/09/17 2,020 2,050 2,010 2,010 292,000
1991/09/13 2,000 2,050 1,980 2,000 283,000
1991/09/12 2,000 2,030 1,990 2,000 363,000
1991/09/11 1,950 1,990 1,940 1,970 168,000
1991/09/10 1,940 1,970 1,940 1,950 114,000
1991/09/09 1,910 1,940 1,900 1,940 200,000
1991/09/06 1,870 1,930 1,860 1,890 371,000
1991/09/05 1,980 1,980 1,830 1,850 570,000
1991/09/04 1,970 1,980 1,940 1,970 74,000
1991/09/03 2,010 2,010 1,970 1,970 104,000
1991/09/02 2,040 2,050 2,020 2,030 142,000
1991/08/30 2,000 2,030 1,980 2,030 265,000
1991/08/29 1,980 2,000 1,980 1,990 145,000
1991/08/28 1,950 1,960 1,940 1,960 127,000
1991/08/27 1,960 1,980 1,940 1,980 106,000
1991/08/26 1,980 1,980 1,920 1,950 102,000
1991/08/23 1,950 1,960 1,930 1,950 290,000
1991/08/22 1,980 2,000 1,960 1,960 279,000
1991/08/21 1,870 1,950 1,870 1,920 118,000
1991/08/20 1,820 1,890 1,770 1,870 197,000
1991/08/19 1,920 1,930 1,770 1,770 400,000
1991/08/16 2,060 2,060 1,980 1,980 177,000
1991/08/15 2,090 2,090 2,050 2,070 139,000
1991/08/14 2,030 2,060 2,030 2,060 84,000
1991/08/13 2,000 2,050 1,980 2,050 114,000
1991/08/12 2,070 2,070 2,000 2,000 84,000
1991/08/09 2,100 2,100 2,050 2,060 197,000
1991/08/08 2,160 2,160 2,100 2,100 87,000
1991/08/07 2,200 2,200 2,100 2,120 167,000
1991/08/06 2,160 2,170 2,160 2,160 101,000
1991/08/05 2,200 2,210 2,180 2,200 200,000
1991/08/02 2,180 2,200 2,180 2,200 193,000
1991/08/01 2,200 2,200 2,160 2,180 119,000
1991/07/31 2,180 2,220 2,180 2,220 151,000
1991/07/30 2,190 2,200 2,180 2,190 150,000
1991/07/29 2,240 2,240 2,180 2,180 73,000
1991/07/26 2,190 2,200 2,180 2,200 134,000
1991/07/25 2,200 2,200 2,190 2,190 92,000
1991/07/24 2,200 2,230 2,190 2,190 192,000
1991/07/23 2,180 2,210 2,170 2,210 118,000
1991/07/22 2,210 2,230 2,190 2,220 64,000
1991/07/19 2,280 2,280 2,240 2,240 153,000
1991/07/18 2,240 2,260 2,230 2,240 180,000
1991/07/17 2,280 2,280 2,220 2,250 143,000
1991/07/16 2,320 2,320 2,280 2,290 481,000
1991/07/15 2,270 2,310 2,260 2,310 417,000
1991/07/12 2,250 2,280 2,240 2,270 506,000
1991/07/11 2,240 2,260 2,220 2,220 777,000
1991/07/10 2,200 2,220 2,160 2,220 260,000
1991/07/09 2,150 2,190 2,090 2,160 466,000
1991/07/08 2,210 2,220 2,130 2,130 215,000
1991/07/05 2,220 2,230 2,200 2,210 378,000
1991/07/04 2,160 2,230 2,160 2,210 495,000
1991/07/03 2,250 2,250 2,190 2,240 320,000
1991/07/02 2,260 2,270 2,240 2,260 542,000
1991/07/01 2,230 2,270 2,220 2,270 662,000
1991/06/28 2,230 2,250 2,180 2,190 519,000
1991/06/27 2,200 2,230 2,200 2,210 241,000
1991/06/26 2,260 2,260 2,220 2,230 369,000
1991/06/25 2,190 2,220 2,180 2,220 370,000
1991/06/24 2,250 2,250 2,210 2,210 300,000
1991/06/21 2,210 2,250 2,190 2,250 460,000
1991/06/20 2,160 2,230 2,160 2,180 491,000
1991/06/19 2,240 2,240 2,170 2,180 455,000
1991/06/18 2,250 2,270 2,230 2,250 414,000
1991/06/17 2,330 2,330 2,270 2,290 507,000
1991/06/14 2,340 2,360 2,310 2,330 1,850,000
1991/06/13 2,230 2,310 2,230 2,310 2,505,000
1991/06/12 2,190 2,230 2,170 2,230 1,018,000
1991/06/11 2,180 2,200 2,170 2,190 976,000
1991/06/10 2,140 2,180 2,130 2,170 1,302,000
1991/06/07 2,130 2,130 2,100 2,100 209,000
1991/06/06 2,140 2,150 2,130 2,140 430,000
1991/06/05 2,120 2,170 2,120 2,150 1,734,000
1991/06/04 2,080 2,110 2,060 2,090 319,000
1991/06/03 2,130 2,130 2,040 2,040 287,000
1991/05/31 2,110 2,120 2,090 2,090 257,000
1991/05/30 2,080 2,120 2,070 2,110 748,000
1991/05/29 2,040 2,060 2,030 2,060 487,000
1991/05/28 1,990 2,030 1,970 2,000 170,000
1991/05/27 2,050 2,050 2,010 2,010 132,000
1991/05/24 2,050 2,060 2,030 2,030 101,000
1991/05/23 2,040 2,050 2,030 2,040 108,000
1991/05/22 2,040 2,070 2,000 2,010 603,000
1991/05/21 2,020 2,070 2,000 2,030 319,000
1991/05/20 2,040 2,040 2,010 2,020 162,000
1991/05/17 2,070 2,070 2,020 2,030 315,000
1991/05/16 2,090 2,090 2,020 2,020 469,000
1991/05/15 2,110 2,110 2,060 2,090 277,000
1991/05/14 2,090 2,110 2,080 2,090 747,000
1991/05/13 2,100 2,120 2,070 2,070 869,000
1991/05/10 2,100 2,150 2,060 2,110 1,757,000
1991/05/09 2,000 2,080 2,000 2,060 629,000
1991/05/08 2,040 2,040 1,980 1,980 509,000
1991/05/07 2,060 2,060 2,030 2,050 281,000
1991/05/02 2,070 2,090 2,060 2,080 603,000
1991/05/01 2,020 2,080 2,020 2,080 312,000
1991/04/30 1,960 2,000 1,960 1,990 235,000
1991/04/26 2,000 2,010 1,950 1,950 334,000
1991/04/25 2,020 2,040 1,990 2,020 511,000
1991/04/24 2,040 2,050 2,000 2,010 307,000
1991/04/23 2,070 2,070 2,030 2,060 365,000
1991/04/22 2,100 2,110 2,080 2,110 237,000
1991/04/19 2,120 2,120 2,090 2,110 199,000
1991/04/18 2,170 2,180 2,120 2,120 861,000
1991/04/17 2,120 2,170 2,100 2,150 2,113,000
1991/04/16 2,070 2,110 2,060 2,100 1,995,000
1991/04/15 2,010 2,050 2,010 2,030 619,000
1991/04/12 1,990 2,000 1,970 2,000 219,000
1991/04/11 1,960 2,000 1,960 1,970 287,000
1991/04/10 1,960 1,970 1,950 1,960 241,000
1991/04/09 2,010 2,010 1,990 1,990 277,000
1991/04/08 2,020 2,030 2,000 2,020 481,000
1991/04/05 1,950 2,020 1,940 2,020 1,510,000
1991/04/04 1,920 1,940 1,900 1,940 733,000
1991/04/03 1,890 1,920 1,870 1,920 572,000
1991/04/02 1,850 1,880 1,840 1,880 140,000
1991/04/01 1,850 1,870 1,810 1,870 133,000
1991/03/29 1,850 1,880 1,820 1,850 256,000
1991/03/28 1,790 1,850 1,790 1,850 165,000
1991/03/27 1,780 1,800 1,770 1,800 137,000
1991/03/26 1,790 1,820 1,770 1,770 234,000
1991/03/25 1,840 1,840 1,790 1,790 195,000
1991/03/22 1,860 1,860 1,800 1,810 168,000
1991/03/20 1,890 1,900 1,850 1,860 323,000
1991/03/19 1,890 1,920 1,880 1,920 877,000
1991/03/18 1,860 1,880 1,860 1,880 220,000
1991/03/15 1,830 1,850 1,810 1,830 231,000
1991/03/14 1,820 1,830 1,800 1,820 119,000
1991/03/13 1,840 1,850 1,800 1,820 201,000
1991/03/12 1,880 1,910 1,870 1,870 132,000
1991/03/11 1,890 1,910 1,880 1,900 353,000
1991/03/08 1,910 1,910 1,880 1,890 162,000
1991/03/07 1,920 1,930 1,890 1,920 561,000
1991/03/06 1,890 1,920 1,870 1,920 665,000
1991/03/05 1,890 1,890 1,850 1,860 715,000
1991/03/04 1,760 1,890 1,760 1,880 746,000
1991/03/01 1,770 1,800 1,770 1,790 282,000
1991/02/28 1,800 1,810 1,780 1,800 253,000
1991/02/27 1,740 1,780 1,740 1,760 129,000
1991/02/26 1,850 1,850 1,770 1,790 323,000
1991/02/25 1,780 1,840 1,750 1,840 278,000
1991/02/22 1,760 1,770 1,730 1,770 319,000
1991/02/21 1,750 1,770 1,750 1,750 114,000
1991/02/20 1,800 1,800 1,720 1,800 370,000
1991/02/19 1,850 1,850 1,800 1,810 625,000
1991/02/18 1,750 1,830 1,740 1,820 1,036,000
1991/02/15 1,620 1,690 1,620 1,690 548,000
1991/02/14 1,630 1,640 1,600 1,620 358,000
1991/02/13 1,620 1,630 1,600 1,630 215,000
1991/02/12 1,610 1,650 1,600 1,610 332,000
1991/02/08 1,590 1,590 1,580 1,590 110,000
1991/02/07 1,600 1,610 1,570 1,600 134,000
1991/02/06 1,630 1,630 1,590 1,590 430,000
1991/02/05 1,560 1,610 1,550 1,610 652,000
1991/02/04 1,570 1,570 1,550 1,550 347,000
1991/02/01 1,550 1,580 1,530 1,540 368,000
1991/01/31 1,600 1,610 1,550 1,550 513,000
1991/01/30 1,560 1,600 1,540 1,570 1,545,000
1991/01/29 1,460 1,500 1,450 1,500 1,040,000
1991/01/28 1,440 1,440 1,440 1,440 110,000
1991/01/25 1,430 1,440 1,410 1,430 195,000
1991/01/24 1,440 1,440 1,420 1,430 251,000
1991/01/23 1,420 1,430 1,410 1,430 425,000
1991/01/22 1,440 1,460 1,410 1,440 524,000
1991/01/21 1,430 1,440 1,390 1,440 426,000
1991/01/18 1,380 1,430 1,350 1,430 549,000
1991/01/17 1,260 1,410 1,260 1,360 705,000
1991/01/16 1,340 1,360 1,280 1,280 321,000
1991/01/14 1,360 1,380 1,340 1,380 259,000
1991/01/11 1,370 1,380 1,340 1,360 430,000
1991/01/10 1,340 1,360 1,330 1,360 186,000
1991/01/09 1,380 1,380 1,360 1,370 221,000
1991/01/08 1,410 1,410 1,380 1,400 190,000
1991/01/07 1,400 1,430 1,390 1,420 171,000
1991/01/04 1,420 1,430 1,410 1,410 175,000

このページの先頭へ