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
1994/12/30 1,800 1,820 1,800 1,800 8,000
1994/12/29 1,780 1,800 1,770 1,790 89,000
1994/12/28 1,770 1,790 1,770 1,780 238,000
1994/12/27 1,740 1,750 1,740 1,750 36,000
1994/12/26 1,740 1,740 1,720 1,740 40,000
1994/12/22 1,710 1,730 1,710 1,720 124,000
1994/12/21 1,670 1,710 1,670 1,680 97,000
1994/12/20 1,670 1,690 1,670 1,670 97,000
1994/12/19 1,660 1,680 1,660 1,680 107,000
1994/12/16 1,680 1,690 1,660 1,680 109,000
1994/12/15 1,700 1,700 1,680 1,680 71,000
1994/12/14 1,710 1,710 1,690 1,690 115,000
1994/12/13 1,730 1,730 1,700 1,710 164,000
1994/12/12 1,730 1,740 1,730 1,730 255,000
1994/12/09 1,700 1,720 1,700 1,720 476,000
1994/12/08 1,680 1,720 1,680 1,720 322,000
1994/12/07 1,690 1,710 1,690 1,700 154,000
1994/12/06 1,700 1,730 1,700 1,720 107,000
1994/12/05 1,720 1,720 1,700 1,720 160,000
1994/12/02 1,680 1,700 1,680 1,690 86,000
1994/12/01 1,690 1,700 1,670 1,680 94,000
1994/11/30 1,620 1,720 1,620 1,710 244,000
1994/11/29 1,610 1,620 1,560 1,580 576,000
1994/11/28 1,670 1,680 1,650 1,660 97,000
1994/11/25 1,690 1,690 1,650 1,670 161,000
1994/11/24 1,720 1,730 1,680 1,710 347,000
1994/11/22 1,790 1,810 1,780 1,810 180,000
1994/11/21 1,820 1,830 1,810 1,820 66,000
1994/11/18 1,850 1,860 1,840 1,850 154,000
1994/11/17 1,850 1,850 1,830 1,830 37,000
1994/11/16 1,840 1,840 1,830 1,830 46,000
1994/11/15 1,840 1,850 1,830 1,840 45,000
1994/11/14 1,820 1,840 1,810 1,840 39,000
1994/11/11 1,800 1,820 1,790 1,810 106,000
1994/11/10 1,810 1,820 1,800 1,800 54,000
1994/11/09 1,830 1,830 1,800 1,800 76,000
1994/11/08 1,840 1,840 1,830 1,830 26,000
1994/11/07 1,810 1,830 1,810 1,830 72,000
1994/11/04 1,820 1,830 1,800 1,810 122,000
1994/11/02 1,860 1,860 1,840 1,850 79,000
1994/11/01 1,840 1,850 1,830 1,830 66,000
1994/10/31 1,830 1,830 1,820 1,830 44,000
1994/10/28 1,810 1,830 1,800 1,820 142,000
1994/10/27 1,790 1,810 1,780 1,790 96,000
1994/10/26 1,770 1,800 1,770 1,800 84,000
1994/10/25 1,760 1,770 1,760 1,770 113,000
1994/10/24 1,760 1,780 1,750 1,760 199,000
1994/10/21 1,780 1,800 1,760 1,760 27,000
1994/10/20 1,790 1,800 1,780 1,780 50,000
1994/10/19 1,810 1,820 1,780 1,800 188,000
1994/10/18 1,830 1,830 1,810 1,810 108,000
1994/10/17 1,850 1,850 1,820 1,820 207,000
1994/10/14 1,870 1,870 1,850 1,850 264,000
1994/10/13 1,880 1,880 1,870 1,880 154,000
1994/10/12 1,880 1,890 1,880 1,880 162,000
1994/10/11 1,870 1,880 1,860 1,860 264,000
1994/10/07 1,900 1,920 1,900 1,900 126,000
1994/10/06 1,910 1,910 1,890 1,890 213,000
1994/10/05 1,920 1,950 1,920 1,950 84,000
1994/10/04 1,930 1,930 1,920 1,930 20,000
1994/10/03 1,930 1,940 1,920 1,920 117,000
1994/09/30 1,930 1,930 1,920 1,920 83,000
1994/09/29 1,920 1,930 1,910 1,930 40,000
1994/09/28 1,930 1,940 1,920 1,930 140,000
1994/09/27 1,940 1,960 1,930 1,950 87,000
1994/09/26 1,950 1,960 1,950 1,960 103,000
1994/09/22 1,990 2,000 1,980 1,980 254,000
1994/09/21 1,980 2,000 1,980 1,990 183,000
1994/09/20 1,980 1,990 1,980 1,980 70,000
1994/09/19 1,970 1,990 1,960 1,970 95,000
1994/09/16 2,000 2,000 1,980 1,980 102,000
1994/09/14 2,020 2,030 1,990 2,000 252,000
1994/09/13 1,990 2,050 1,970 2,030 577,000
1994/09/12 2,010 2,010 1,970 1,970 122,000
1994/09/09 2,000 2,010 1,990 2,000 300,000
1994/09/08 1,980 2,020 1,960 1,990 103,000
1994/09/07 1,990 1,990 1,970 1,980 116,000
1994/09/06 1,960 2,020 1,960 1,990 93,000
1994/09/05 2,000 2,000 1,990 1,990 71,000
1994/09/02 1,990 2,000 1,970 1,980 113,000
1994/09/01 2,010 2,010 1,990 1,990 166,000
1994/08/31 2,010 2,020 2,010 2,010 110,000
1994/08/30 2,020 2,030 2,010 2,010 94,000
1994/08/29 2,020 2,030 2,020 2,020 48,000
1994/08/26 2,020 2,060 2,020 2,060 26,000
1994/08/25 2,070 2,070 2,050 2,050 30,000
1994/08/24 2,040 2,050 2,020 2,050 104,000
1994/08/23 2,010 2,030 2,010 2,020 106,000
1994/08/22 2,040 2,040 2,000 2,010 56,000
1994/08/19 2,010 2,040 2,000 2,000 331,000
1994/08/18 2,000 2,000 1,990 2,000 109,000
1994/08/17 2,000 2,010 1,990 2,000 47,000
1994/08/16 2,020 2,020 1,970 2,000 89,000
1994/08/15 2,010 2,020 2,010 2,020 39,000
1994/08/12 2,000 2,010 2,000 2,010 137,000
1994/08/11 2,020 2,020 2,000 2,000 175,000
1994/08/10 2,020 2,040 2,010 2,010 204,000
1994/08/09 2,020 2,020 1,990 1,990 56,000
1994/08/08 1,980 2,020 1,980 2,020 160,000
1994/08/05 2,020 2,020 2,010 2,020 40,000
1994/08/04 2,000 2,020 2,000 2,000 65,000
1994/08/03 2,000 2,020 2,000 2,020 157,000
1994/08/02 1,990 2,020 1,980 2,000 185,000
1994/08/01 2,000 2,010 1,970 2,000 386,000
1994/07/29 2,020 2,020 1,990 2,000 50,000
1994/07/28 2,020 2,020 1,980 1,990 194,000
1994/07/27 2,080 2,100 2,060 2,070 222,000
1994/07/26 2,080 2,080 2,070 2,070 243,000
1994/07/25 2,090 2,110 2,080 2,080 355,000
1994/07/22 2,120 2,120 2,080 2,090 158,000
1994/07/21 2,080 2,110 2,080 2,080 258,000
1994/07/20 2,090 2,100 2,090 2,100 197,000
1994/07/19 2,090 2,120 2,070 2,090 101,000
1994/07/18 2,060 2,060 2,050 2,050 44,000
1994/07/15 2,050 2,050 2,040 2,040 84,000
1994/07/14 2,020 2,050 2,020 2,030 110,000
1994/07/13 1,980 2,020 1,980 1,990 174,000
1994/07/12 2,010 2,020 2,010 2,010 91,000
1994/07/11 1,980 2,010 1,980 1,990 47,000
1994/07/08 2,000 2,000 1,970 1,970 215,000
1994/07/07 1,970 2,000 1,960 1,970 259,000
1994/07/06 2,010 2,010 1,980 2,000 204,000
1994/07/05 2,010 2,020 2,000 2,000 120,000
1994/07/04 2,000 2,000 1,990 2,000 126,000
1994/07/01 2,010 2,010 1,970 2,000 256,000
1994/06/30 2,010 2,020 2,000 2,010 123,000
1994/06/29 2,050 2,060 2,030 2,030 115,000
1994/06/28 2,070 2,080 2,040 2,060 143,000
1994/06/27 2,070 2,090 2,060 2,060 51,000
1994/06/24 2,100 2,100 2,080 2,080 183,000
1994/06/23 2,120 2,130 2,110 2,110 213,000
1994/06/22 2,130 2,150 2,100 2,110 68,000
1994/06/21 2,140 2,140 2,120 2,130 120,000
1994/06/20 2,180 2,190 2,140 2,150 160,000
1994/06/17 2,140 2,190 2,140 2,140 301,000
1994/06/16 2,180 2,190 2,140 2,150 171,000
1994/06/15 2,210 2,220 2,180 2,200 215,000
1994/06/14 2,190 2,200 2,190 2,200 188,000
1994/06/13 2,190 2,200 2,170 2,170 153,000
1994/06/10 2,150 2,200 2,150 2,180 197,000
1994/06/09 2,180 2,190 2,170 2,190 154,000
1994/06/08 2,160 2,190 2,150 2,160 254,000
1994/06/07 2,150 2,160 2,140 2,150 104,000
1994/06/06 2,120 2,180 2,120 2,150 148,000
1994/06/03 2,130 2,150 2,130 2,140 187,000
1994/06/02 2,170 2,190 2,160 2,170 298,000
1994/06/01 2,130 2,160 2,130 2,160 147,000
1994/05/31 2,140 2,180 2,140 2,170 99,000
1994/05/30 2,140 2,180 2,120 2,160 230,000
1994/05/27 2,100 2,130 2,090 2,110 359,000
1994/05/26 2,090 2,110 2,090 2,110 125,000
1994/05/25 2,090 2,120 2,090 2,100 179,000
1994/05/24 2,100 2,150 2,100 2,100 389,000
1994/05/23 2,100 2,120 2,090 2,100 68,000
1994/05/20 2,110 2,110 2,080 2,090 208,000
1994/05/19 2,110 2,120 2,090 2,090 327,000
1994/05/18 2,120 2,120 2,080 2,110 118,000
1994/05/17 2,120 2,120 2,100 2,110 175,000
1994/05/16 2,100 2,120 2,080 2,110 222,000
1994/05/13 2,080 2,080 2,060 2,080 94,000
1994/05/12 2,060 2,090 2,050 2,080 204,000
1994/05/11 2,060 2,090 2,060 2,060 106,000
1994/05/10 2,020 2,040 2,020 2,030 72,000
1994/05/09 2,030 2,060 2,020 2,020 89,000
1994/05/06 2,030 2,040 2,030 2,030 191,000
1994/05/02 2,060 2,080 2,040 2,040 110,000
1994/04/28 2,080 2,080 2,050 2,060 168,000
1994/04/27 2,090 2,090 2,080 2,080 178,000
1994/04/26 2,110 2,110 2,070 2,090 215,000
1994/04/25 2,110 2,130 2,070 2,130 187,000
1994/04/22 2,110 2,110 2,080 2,080 68,000
1994/04/21 2,090 2,090 2,070 2,070 85,000
1994/04/20 2,130 2,130 2,090 2,090 359,000
1994/04/19 2,130 2,160 2,100 2,130 576,000
1994/04/18 2,090 2,140 2,070 2,140 507,000
1994/04/15 2,030 2,050 2,030 2,050 160,000
1994/04/14 2,010 2,010 1,990 2,000 63,000
1994/04/13 1,960 1,980 1,960 1,960 90,000
1994/04/12 2,000 2,000 1,960 1,960 90,000
1994/04/11 1,970 1,990 1,970 1,970 125,000
1994/04/08 2,020 2,020 1,950 1,950 274,000
1994/04/07 2,010 2,050 2,000 2,030 74,000
1994/04/06 1,990 2,000 1,980 1,980 73,000
1994/04/05 1,930 1,960 1,930 1,960 155,000
1994/04/04 1,940 1,940 1,920 1,940 72,000
1994/04/01 1,970 1,970 1,930 1,930 242,000
1994/03/31 2,010 2,030 1,960 1,970 247,000
1994/03/30 2,010 2,030 1,990 2,000 144,000
1994/03/29 2,040 2,050 2,020 2,030 72,000
1994/03/28 2,050 2,050 2,010 2,030 149,000
1994/03/25 2,040 2,050 2,030 2,050 222,000
1994/03/24 2,060 2,060 2,040 2,050 175,000
1994/03/23 2,050 2,080 2,040 2,080 178,000
1994/03/22 2,060 2,080 2,060 2,060 254,000
1994/03/18 2,080 2,090 2,070 2,070 193,000
1994/03/17 2,080 2,100 2,060 2,060 393,000
1994/03/16 2,060 2,070 2,040 2,050 346,000
1994/03/15 2,050 2,060 2,040 2,040 331,000
1994/03/14 2,040 2,050 2,030 2,050 359,000
1994/03/11 1,980 2,030 1,970 2,020 458,000
1994/03/10 2,010 2,010 1,970 1,980 66,000
1994/03/09 1,990 1,990 1,960 1,980 206,000
1994/03/08 1,910 1,960 1,910 1,960 190,000
1994/03/07 1,930 1,950 1,920 1,920 177,000
1994/03/04 1,970 1,970 1,910 1,910 351,000
1994/03/03 1,950 1,980 1,940 1,980 114,000
1994/03/02 1,980 1,990 1,960 1,980 283,000
1994/03/01 1,950 1,980 1,940 1,980 343,000
1994/02/28 1,910 1,950 1,910 1,930 183,000
1994/02/25 1,940 1,950 1,940 1,940 167,000
1994/02/24 1,990 2,010 1,950 1,950 80,000
1994/02/23 1,920 1,950 1,920 1,930 96,000
1994/02/22 1,910 1,940 1,910 1,920 174,000
1994/02/21 1,910 1,920 1,900 1,920 72,000
1994/02/18 1,930 1,940 1,900 1,900 169,000
1994/02/17 1,930 1,950 1,920 1,950 270,000
1994/02/16 1,940 1,940 1,890 1,910 111,000
1994/02/15 1,980 1,980 1,910 1,920 272,000
1994/02/14 2,000 2,020 1,980 2,010 159,000
1994/02/10 1,960 1,990 1,950 1,980 98,000
1994/02/09 1,980 1,990 1,960 1,980 128,000
1994/02/08 2,000 2,020 1,990 1,990 194,000
1994/02/07 2,020 2,020 1,980 2,000 130,000
1994/02/04 2,020 2,040 2,020 2,040 202,000
1994/02/03 2,000 2,040 1,980 2,020 162,000
1994/02/02 2,040 2,040 2,000 2,000 100,000
1994/02/01 2,040 2,060 2,020 2,060 647,000
1994/01/31 2,040 2,080 2,010 2,040 947,000
1994/01/28 1,990 2,000 1,970 2,000 142,000
1994/01/27 1,990 2,010 1,990 1,990 898,000
1994/01/26 1,990 2,040 1,990 2,030 646,000
1994/01/25 1,980 2,020 1,980 2,000 401,000
1994/01/24 1,950 1,980 1,880 1,960 141,000
1994/01/21 2,010 2,010 1,980 1,980 123,000
1994/01/20 2,020 2,020 1,990 2,020 275,000
1994/01/19 2,000 2,010 1,990 2,010 201,000
1994/01/18 2,010 2,010 1,990 2,000 199,000
1994/01/17 2,000 2,020 1,990 2,010 361,000
1994/01/14 1,960 1,990 1,940 1,990 131,000
1994/01/13 2,000 2,000 1,960 1,960 208,000
1994/01/12 1,980 2,010 1,980 2,010 586,000
1994/01/11 2,000 2,000 1,970 1,980 341,000
1994/01/10 2,010 2,010 1,990 2,000 315,000
1994/01/07 2,010 2,030 2,010 2,020 546,000
1994/01/06 1,990 2,050 1,990 2,050 810,000
1994/01/05 1,970 2,000 1,970 1,990 381,000
1994/01/04 1,950 1,950 1,930 1,950 44,000

このページの先頭へ