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
2002/12/30 852 860 846 860 101,000
2002/12/27 850 857 847 855 165,000
2002/12/26 831 857 823 850 112,000
2002/12/25 836 840 835 838 153,000
2002/12/24 817 848 817 839 297,000
2002/12/20 829 829 817 817 350,000
2002/12/19 793 825 787 819 374,000
2002/12/18 810 810 790 792 199,000
2002/12/17 812 817 805 811 286,000
2002/12/16 810 827 810 812 140,000
2002/12/13 848 848 819 829 419,000
2002/12/12 840 845 816 830 149,000
2002/12/11 832 850 829 850 243,000
2002/12/10 810 835 810 835 363,000
2002/12/09 824 826 800 800 135,000
2002/12/06 806 835 806 821 182,000
2002/12/05 843 845 812 824 188,000
2002/12/04 842 853 842 846 289,000
2002/12/03 871 875 829 850 288,000
2002/12/02 886 886 844 875 429,000
2002/11/29 843 898 843 895 720,000
2002/11/28 798 843 788 843 606,000
2002/11/27 778 788 760 768 306,000
2002/11/26 773 800 773 798 939,000
2002/11/25 720 765 720 763 291,000
2002/11/22 713 719 708 719 185,000
2002/11/21 700 720 700 703 340,000
2002/11/20 710 710 697 701 416,000
2002/11/19 725 725 708 712 456,000
2002/11/18 755 756 727 728 462,000
2002/11/15 741 765 734 765 264,000
2002/11/14 750 750 731 731 117,000
2002/11/13 747 752 738 740 73,000
2002/11/12 735 759 735 757 180,000
2002/11/11 778 778 755 755 198,000
2002/11/08 793 801 771 771 183,000
2002/11/07 801 805 796 799 126,000
2002/11/06 792 808 790 791 178,000
2002/11/05 785 818 784 812 358,000
2002/11/01 788 788 774 775 185,000
2002/10/31 774 784 774 783 123,000
2002/10/30 779 790 771 774 346,000
2002/10/29 762 782 752 779 241,000
2002/10/28 740 760 738 760 355,000
2002/10/25 698 749 698 749 619,000
2002/10/24 701 708 698 708 280,000
2002/10/23 699 700 692 695 184,000
2002/10/22 711 711 700 701 92,000
2002/10/21 696 711 696 710 173,000
2002/10/18 700 709 700 706 109,000
2002/10/17 699 703 690 690 134,000
2002/10/16 701 710 701 709 309,000
2002/10/15 690 701 682 700 233,000
2002/10/11 670 690 670 681 207,000
2002/10/10 655 690 655 690 187,000
2002/10/09 663 663 654 654 225,000
2002/10/08 667 667 660 662 125,000
2002/10/07 673 676 666 666 122,000
2002/10/04 674 680 674 678 99,000
2002/10/03 672 690 672 684 237,000
2002/10/02 676 684 671 671 190,000
2002/10/01 687 687 674 675 221,000
2002/09/30 699 700 688 690 152,000
2002/09/27 702 707 694 699 302,000
2002/09/26 700 703 700 701 204,000
2002/09/25 710 710 690 690 99,000
2002/09/24 717 720 705 720 220,000
2002/09/20 712 720 711 716 122,000
2002/09/19 710 720 708 712 238,000
2002/09/18 702 712 701 710 91,000
2002/09/17 724 724 718 722 144,000
2002/09/13 707 708 697 704 302,000
2002/09/12 707 710 700 707 139,000
2002/09/11 693 698 690 697 207,000
2002/09/10 696 710 696 703 222,000
2002/09/09 700 701 692 692 112,000
2002/09/06 683 685 673 673 183,000
2002/09/05 690 694 682 683 193,000
2002/09/04 692 692 661 670 306,000
2002/09/03 693 695 691 691 277,000
2002/09/02 699 699 690 692 184,000
2002/08/30 698 698 688 698 268,000
2002/08/29 706 710 695 697 307,000
2002/08/28 720 722 710 712 195,000
2002/08/27 740 740 725 725 89,000
2002/08/26 715 742 715 742 130,000
2002/08/23 721 740 721 728 160,000
2002/08/22 718 730 708 730 324,000
2002/08/21 742 749 728 728 115,000
2002/08/20 749 752 731 732 115,000
2002/08/19 769 769 741 746 153,000
2002/08/16 763 763 743 759 104,000
2002/08/15 742 759 739 753 136,000
2002/08/14 737 752 725 752 119,000
2002/08/13 737 748 736 739 48,000
2002/08/12 768 768 735 735 128,000
2002/08/09 745 768 743 768 182,000
2002/08/08 723 737 720 729 132,000
2002/08/07 709 739 709 725 221,000
2002/08/06 709 709 693 702 180,000
2002/08/05 727 728 708 714 141,000
2002/08/02 721 721 707 716 158,000
2002/08/01 743 743 726 726 241,000
2002/07/31 735 750 734 745 168,000
2002/07/30 745 762 735 755 119,000
2002/07/29 750 760 746 747 157,000
2002/07/26 781 782 740 740 288,000
2002/07/25 810 810 783 783 189,000
2002/07/24 785 786 774 774 166,000
2002/07/23 786 791 781 785 74,000
2002/07/22 794 798 775 791 132,000
2002/07/19 829 829 797 797 135,000
2002/07/18 792 819 791 819 162,000
2002/07/17 793 793 767 768 280,000
2002/07/16 799 799 791 792 170,000
2002/07/15 820 821 799 799 135,000
2002/07/12 805 813 800 809 104,000
2002/07/11 797 797 784 785 216,000
2002/07/10 824 837 817 817 168,000
2002/07/09 796 829 796 824 161,000
2002/07/08 831 835 796 796 240,000
2002/07/05 815 824 811 811 88,000
2002/07/04 828 830 813 814 182,000
2002/07/03 796 809 796 798 188,000
2002/07/02 797 797 775 796 258,000
2002/07/01 775 802 771 789 238,000
2002/06/28 784 784 774 774 299,000
2002/06/27 775 794 774 774 140,000
2002/06/26 780 787 764 764 170,000
2002/06/25 770 781 767 770 84,000
2002/06/24 755 774 755 774 190,000
2002/06/21 789 789 760 760 178,000
2002/06/20 800 801 780 780 335,000
2002/06/19 800 806 790 791 138,000
2002/06/18 790 798 780 796 123,000
2002/06/17 806 811 782 788 277,000
2002/06/14 828 828 810 812 456,000
2002/06/13 829 837 815 818 312,000
2002/06/12 816 825 816 820 138,000
2002/06/11 808 825 808 816 160,000
2002/06/10 810 814 804 808 144,000
2002/06/07 815 823 802 817 120,000
2002/06/06 811 815 805 815 149,000
2002/06/05 810 816 806 810 138,000
2002/06/04 810 820 804 820 169,000
2002/06/03 810 825 810 817 132,000
2002/05/31 826 830 814 814 200,000
2002/05/30 825 835 821 821 188,000
2002/05/29 830 838 824 828 208,000
2002/05/28 830 838 825 830 139,000
2002/05/27 838 838 829 830 128,000
2002/05/24 849 849 829 840 93,000
2002/05/23 847 847 826 830 221,000
2002/05/22 830 848 827 843 116,000
2002/05/21 830 840 821 833 179,000
2002/05/20 854 854 830 830 177,000
2002/05/17 852 857 834 834 128,000
2002/05/16 850 853 837 849 191,000
2002/05/15 860 865 844 860 224,000
2002/05/14 849 849 835 841 110,000
2002/05/13 826 833 817 829 179,000
2002/05/10 830 830 822 826 314,000
2002/05/09 825 830 818 818 365,000
2002/05/08 818 828 816 820 249,000
2002/05/07 840 840 790 796 393,000
2002/05/02 846 846 840 840 104,000
2002/05/01 834 849 834 845 97,000
2002/04/30 841 857 837 844 314,000
2002/04/26 860 860 835 844 394,000
2002/04/25 877 887 852 852 352,000
2002/04/24 888 898 881 897 81,000
2002/04/23 897 898 894 898 79,000
2002/04/22 898 899 886 898 152,000
2002/04/19 897 903 880 903 247,000
2002/04/18 885 893 882 887 121,000
2002/04/17 885 889 865 885 128,000
2002/04/16 876 880 864 880 200,000
2002/04/15 860 882 860 877 154,000
2002/04/12 865 876 847 847 378,000
2002/04/11 895 895 861 862 224,000
2002/04/10 900 904 895 899 300,000
2002/04/09 903 903 870 870 219,000
2002/04/08 909 909 900 903 161,000
2002/04/05 890 900 886 892 482,000
2002/04/04 885 890 873 884 233,000
2002/04/03 860 882 856 876 303,000
2002/04/02 853 860 840 857 97,000
2002/04/01 863 863 825 833 82,000
2002/03/29 860 865 835 860 169,000
2002/03/28 851 865 845 864 390,000
2002/03/27 840 850 840 842 361,000
2002/03/26 836 840 818 833 272,000
2002/03/25 860 865 858 865 269,000
2002/03/22 855 860 831 860 250,000
2002/03/20 870 871 860 869 310,000
2002/03/19 865 868 859 863 220,000
2002/03/18 850 868 849 858 269,000
2002/03/15 832 843 819 840 230,000
2002/03/14 829 829 812 812 214,000
2002/03/13 833 844 830 830 244,000
2002/03/12 846 846 833 833 396,000
2002/03/11 812 849 805 846 444,000
2002/03/08 850 850 830 830 612,000
2002/03/07 836 849 836 849 380,000
2002/03/06 844 844 832 833 216,000
2002/03/05 845 846 826 832 218,000
2002/03/04 822 845 819 845 369,000
2002/03/01 800 815 792 809 213,000
2002/02/28 804 808 782 782 314,000
2002/02/27 789 815 782 815 192,000
2002/02/26 791 791 756 786 392,000
2002/02/25 787 825 780 818 655,000
2002/02/22 770 771 763 768 180,000
2002/02/21 736 764 736 764 188,000
2002/02/20 735 742 726 726 182,000
2002/02/19 737 742 721 725 219,000
2002/02/18 755 766 752 757 251,000
2002/02/15 750 753 740 751 299,000
2002/02/14 723 760 723 748 411,000
2002/02/13 713 722 704 721 129,000
2002/02/12 696 728 696 717 338,000
2002/02/08 659 670 658 663 284,000
2002/02/07 661 670 655 665 119,000
2002/02/06 666 674 662 674 118,000
2002/02/05 670 670 648 663 195,000
2002/02/04 684 688 670 670 74,000
2002/02/01 697 697 681 688 171,000
2002/01/31 664 682 664 677 54,000
2002/01/30 670 671 660 667 134,000
2002/01/29 700 700 688 688 42,000
2002/01/28 679 700 679 700 79,000
2002/01/25 698 700 693 699 128,000
2002/01/24 690 697 686 693 110,000
2002/01/23 672 697 672 684 68,000
2002/01/22 703 706 685 685 88,000
2002/01/21 700 710 693 710 231,000
2002/01/18 690 693 684 693 269,000
2002/01/17 686 686 680 680 187,000
2002/01/16 689 689 678 681 235,000
2002/01/15 690 691 686 686 245,000
2002/01/11 684 692 684 687 326,000
2002/01/10 670 684 670 684 291,000
2002/01/09 666 669 658 668 171,000
2002/01/08 669 685 662 668 323,000
2002/01/07 663 669 656 666 316,000
2002/01/04 677 678 651 653 476,000

このページの先頭へ