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
2004/12/30 1,755 1,792 1,755 1,792 223,000
2004/12/29 1,774 1,781 1,751 1,751 346,000
2004/12/28 1,776 1,785 1,763 1,774 197,000
2004/12/27 1,787 1,797 1,765 1,780 342,000
2004/12/24 1,769 1,791 1,753 1,757 495,000
2004/12/22 1,756 1,773 1,751 1,758 647,000
2004/12/21 1,763 1,765 1,750 1,755 517,000
2004/12/20 1,780 1,780 1,749 1,767 896,000
2004/12/17 1,690 1,874 1,690 1,783 1,413,000
2004/12/16 1,650 1,680 1,650 1,674 340,000
2004/12/15 1,663 1,673 1,641 1,649 579,000
2004/12/14 1,590 1,671 1,585 1,663 1,187,000
2004/12/13 1,566 1,585 1,566 1,579 246,000
2004/12/10 1,585 1,585 1,561 1,568 399,000
2004/12/09 1,583 1,599 1,550 1,571 515,000
2004/12/08 1,577 1,589 1,564 1,573 364,000
2004/12/07 1,609 1,610 1,583 1,585 251,000
2004/12/06 1,590 1,610 1,584 1,610 317,000
2004/12/03 1,616 1,622 1,605 1,613 348,000
2004/12/02 1,619 1,619 1,590 1,615 304,000
2004/12/01 1,580 1,598 1,562 1,567 444,000
2004/11/30 1,600 1,610 1,584 1,591 389,000
2004/11/29 1,584 1,619 1,574 1,592 404,000
2004/11/26 1,589 1,597 1,573 1,583 317,000
2004/11/25 1,562 1,609 1,561 1,605 522,000
2004/11/24 1,569 1,582 1,553 1,567 716,000
2004/11/22 1,579 1,596 1,557 1,566 375,000
2004/11/19 1,614 1,615 1,575 1,580 702,000
2004/11/18 1,616 1,625 1,595 1,603 448,000
2004/11/17 1,624 1,630 1,603 1,606 638,000
2004/11/16 1,648 1,648 1,611 1,623 620,000
2004/11/15 1,619 1,647 1,617 1,647 353,000
2004/11/12 1,603 1,615 1,592 1,607 451,000
2004/11/11 1,650 1,668 1,597 1,602 591,000
2004/11/10 1,587 1,632 1,578 1,630 851,000
2004/11/09 1,584 1,598 1,559 1,578 409,000
2004/11/08 1,603 1,604 1,582 1,591 345,000
2004/11/05 1,565 1,603 1,565 1,602 738,000
2004/11/04 1,566 1,571 1,548 1,552 566,000
2004/11/02 1,515 1,548 1,514 1,548 914,000
2004/11/01 1,480 1,500 1,463 1,495 711,000
2004/10/29 1,458 1,468 1,448 1,460 1,028,000
2004/10/28 1,411 1,441 1,390 1,438 1,196,000
2004/10/27 1,410 1,430 1,405 1,405 109,000
2004/10/26 1,430 1,450 1,410 1,418 277,000
2004/10/25 1,420 1,420 1,379 1,415 288,000
2004/10/22 1,483 1,483 1,435 1,454 399,000
2004/10/21 1,489 1,497 1,444 1,466 322,000
2004/10/20 1,505 1,505 1,479 1,489 404,000
2004/10/19 1,499 1,510 1,487 1,493 411,000
2004/10/18 1,463 1,467 1,440 1,460 277,000
2004/10/15 1,446 1,473 1,425 1,462 542,000
2004/10/14 1,482 1,482 1,434 1,442 219,000
2004/10/13 1,492 1,508 1,465 1,467 493,000
2004/10/12 1,516 1,516 1,486 1,488 386,000
2004/10/08 1,519 1,523 1,504 1,515 221,000
2004/10/07 1,505 1,520 1,501 1,501 435,000
2004/10/06 1,495 1,513 1,491 1,501 1,106,000
2004/10/05 1,544 1,557 1,540 1,545 228,000
2004/10/04 1,525 1,554 1,520 1,542 236,000
2004/10/01 1,532 1,545 1,496 1,506 431,000
2004/09/30 1,535 1,564 1,525 1,556 467,000
2004/09/29 1,503 1,508 1,483 1,497 282,000
2004/09/28 1,493 1,493 1,463 1,483 289,000
2004/09/27 1,540 1,540 1,475 1,497 379,000
2004/09/24 1,554 1,557 1,498 1,524 451,000
2004/09/22 1,584 1,608 1,530 1,556 300,000
2004/09/21 1,563 1,564 1,535 1,554 267,000
2004/09/17 1,570 1,577 1,540 1,549 249,000
2004/09/16 1,563 1,584 1,546 1,546 339,000
2004/09/15 1,594 1,600 1,571 1,572 275,000
2004/09/14 1,600 1,601 1,590 1,593 232,000
2004/09/13 1,589 1,613 1,559 1,602 336,000
2004/09/10 1,569 1,581 1,537 1,573 516,000
2004/09/09 1,588 1,600 1,566 1,570 343,000
2004/09/08 1,597 1,613 1,585 1,586 278,000
2004/09/07 1,591 1,600 1,591 1,596 130,000
2004/09/06 1,583 1,592 1,575 1,587 255,000
2004/09/03 1,601 1,603 1,577 1,582 137,000
2004/09/02 1,623 1,625 1,597 1,606 101,000
2004/09/01 1,620 1,631 1,607 1,619 239,000
2004/08/31 1,640 1,640 1,605 1,615 304,000
2004/08/30 1,618 1,649 1,611 1,642 518,000
2004/08/27 1,589 1,600 1,578 1,595 290,000
2004/08/26 1,566 1,589 1,566 1,586 260,000
2004/08/25 1,578 1,599 1,575 1,589 229,000
2004/08/24 1,573 1,583 1,550 1,571 124,000
2004/08/23 1,590 1,591 1,577 1,581 143,000
2004/08/20 1,565 1,573 1,551 1,570 162,000
2004/08/19 1,566 1,567 1,540 1,565 168,000
2004/08/18 1,574 1,574 1,525 1,567 274,000
2004/08/17 1,584 1,598 1,573 1,574 548,000
2004/08/16 1,594 1,594 1,580 1,583 311,000
2004/08/13 1,625 1,627 1,607 1,607 237,000
2004/08/12 1,615 1,621 1,577 1,613 178,000
2004/08/11 1,631 1,631 1,592 1,614 223,000
2004/08/10 1,629 1,630 1,614 1,620 352,000
2004/08/09 1,580 1,580 1,543 1,575 323,000
2004/08/06 1,581 1,582 1,561 1,579 328,000
2004/08/05 1,597 1,607 1,575 1,587 196,000
2004/08/04 1,599 1,599 1,569 1,569 396,000
2004/08/03 1,599 1,623 1,595 1,598 421,000
2004/08/02 1,609 1,624 1,592 1,597 347,000
2004/07/30 1,580 1,583 1,555 1,579 230,000
2004/07/29 1,558 1,558 1,515 1,536 139,000
2004/07/28 1,527 1,545 1,527 1,542 148,000
2004/07/27 1,527 1,559 1,512 1,512 436,000
2004/07/26 1,501 1,520 1,495 1,505 739,000
2004/07/23 1,583 1,584 1,561 1,561 412,000
2004/07/22 1,600 1,602 1,572 1,582 690,000
2004/07/21 1,640 1,640 1,624 1,629 476,000
2004/07/20 1,634 1,640 1,622 1,639 222,000
2004/07/16 1,626 1,626 1,605 1,617 196,000
2004/07/15 1,626 1,640 1,620 1,626 232,000
2004/07/14 1,625 1,638 1,610 1,615 304,000
2004/07/13 1,650 1,660 1,622 1,640 253,000
2004/07/12 1,625 1,675 1,625 1,664 458,000
2004/07/09 1,614 1,614 1,597 1,602 465,000
2004/07/08 1,599 1,599 1,582 1,584 333,000
2004/07/07 1,581 1,603 1,578 1,581 435,000
2004/07/06 1,634 1,641 1,616 1,622 411,000
2004/07/05 1,647 1,647 1,611 1,633 353,000
2004/07/02 1,646 1,647 1,615 1,635 271,000
2004/07/01 1,646 1,660 1,639 1,653 370,000
2004/06/30 1,630 1,636 1,621 1,636 259,000
2004/06/29 1,610 1,635 1,608 1,620 277,000
2004/06/28 1,600 1,616 1,600 1,615 211,000
2004/06/25 1,588 1,598 1,584 1,596 217,000
2004/06/24 1,561 1,592 1,561 1,588 191,000
2004/06/23 1,616 1,616 1,575 1,586 200,000
2004/06/22 1,570 1,588 1,562 1,586 213,000
2004/06/21 1,600 1,621 1,589 1,600 284,000
2004/06/18 1,620 1,620 1,578 1,582 284,000
2004/06/17 1,585 1,610 1,585 1,593 385,000
2004/06/16 1,622 1,622 1,585 1,591 277,000
2004/06/15 1,587 1,592 1,541 1,562 579,000
2004/06/14 1,588 1,630 1,580 1,630 213,000
2004/06/11 1,650 1,650 1,615 1,618 652,000
2004/06/10 1,579 1,686 1,569 1,675 988,000
2004/06/09 1,533 1,580 1,520 1,569 632,000
2004/06/08 1,529 1,535 1,516 1,532 205,000
2004/06/07 1,469 1,530 1,452 1,502 381,000
2004/06/04 1,494 1,510 1,465 1,469 379,000
2004/06/03 1,532 1,540 1,495 1,509 523,000
2004/06/02 1,531 1,531 1,501 1,511 318,000
2004/06/01 1,549 1,549 1,531 1,537 136,000
2004/05/31 1,550 1,558 1,533 1,550 231,000
2004/05/28 1,559 1,560 1,543 1,550 322,000
2004/05/27 1,567 1,567 1,515 1,543 312,000
2004/05/26 1,513 1,567 1,510 1,567 382,000
2004/05/25 1,532 1,533 1,490 1,517 430,000
2004/05/24 1,530 1,571 1,515 1,555 362,000
2004/05/21 1,529 1,545 1,484 1,510 585,000
2004/05/20 1,523 1,555 1,507 1,544 744,000
2004/05/19 1,494 1,529 1,482 1,522 487,000
2004/05/18 1,401 1,493 1,401 1,469 342,000
2004/05/17 1,470 1,475 1,367 1,390 463,000
2004/05/14 1,490 1,496 1,454 1,457 550,000
2004/05/13 1,458 1,497 1,452 1,459 315,000
2004/05/12 1,502 1,508 1,445 1,457 881,000
2004/05/11 1,422 1,548 1,422 1,545 999,000
2004/05/10 1,468 1,490 1,382 1,382 528,000
2004/05/07 1,453 1,493 1,444 1,448 713,000
2004/05/06 1,494 1,494 1,450 1,452 449,000
2004/04/30 1,510 1,510 1,474 1,494 631,000
2004/04/28 1,455 1,535 1,450 1,508 747,000
2004/04/27 1,479 1,479 1,458 1,464 158,000
2004/04/26 1,449 1,499 1,449 1,480 222,000
2004/04/23 1,433 1,481 1,433 1,467 382,000
2004/04/22 1,460 1,499 1,460 1,473 419,000
2004/04/21 1,470 1,485 1,461 1,478 424,000
2004/04/20 1,496 1,499 1,470 1,490 166,000
2004/04/19 1,485 1,510 1,480 1,496 394,000
2004/04/16 1,490 1,513 1,475 1,502 356,000
2004/04/15 1,530 1,546 1,481 1,493 397,000
2004/04/14 1,448 1,509 1,448 1,496 480,000
2004/04/13 1,454 1,471 1,445 1,458 288,000
2004/04/12 1,423 1,461 1,420 1,453 205,000
2004/04/09 1,420 1,433 1,420 1,429 331,000
2004/04/08 1,420 1,426 1,399 1,421 475,000
2004/04/07 1,420 1,430 1,418 1,421 394,000
2004/04/06 1,431 1,440 1,417 1,434 522,000
2004/04/05 1,422 1,436 1,405 1,417 761,000
2004/04/02 1,336 1,380 1,331 1,362 362,000
2004/04/01 1,348 1,348 1,315 1,316 270,000
2004/03/31 1,340 1,341 1,316 1,339 280,000
2004/03/30 1,329 1,343 1,310 1,334 439,000
2004/03/29 1,306 1,313 1,300 1,309 297,000
2004/03/26 1,317 1,322 1,303 1,322 399,000
2004/03/25 1,309 1,328 1,292 1,316 443,000
2004/03/24 1,312 1,334 1,302 1,328 323,000
2004/03/23 1,297 1,311 1,288 1,311 312,000
2004/03/22 1,290 1,298 1,290 1,296 70,000
2004/03/19 1,301 1,305 1,290 1,297 113,000
2004/03/18 1,319 1,321 1,305 1,310 393,000
2004/03/17 1,284 1,309 1,284 1,309 454,000
2004/03/16 1,301 1,301 1,275 1,284 194,000
2004/03/15 1,288 1,301 1,288 1,300 432,000
2004/03/12 1,258 1,288 1,258 1,285 380,000
2004/03/11 1,276 1,293 1,267 1,278 328,000
2004/03/10 1,301 1,330 1,298 1,316 461,000
2004/03/09 1,299 1,305 1,289 1,305 582,000
2004/03/08 1,299 1,304 1,293 1,300 561,000
2004/03/05 1,297 1,297 1,278 1,294 265,000
2004/03/04 1,288 1,300 1,288 1,292 350,000
2004/03/03 1,291 1,305 1,282 1,288 581,000
2004/03/02 1,286 1,299 1,283 1,291 417,000
2004/03/01 1,294 1,294 1,270 1,282 439,000
2004/02/27 1,275 1,298 1,270 1,298 403,000
2004/02/26 1,259 1,280 1,259 1,274 265,000
2004/02/25 1,285 1,288 1,255 1,259 232,000
2004/02/24 1,270 1,294 1,270 1,288 469,000
2004/02/23 1,256 1,275 1,255 1,274 501,000
2004/02/20 1,240 1,258 1,239 1,255 449,000
2004/02/19 1,197 1,245 1,196 1,239 700,000
2004/02/18 1,190 1,198 1,183 1,193 330,000
2004/02/17 1,192 1,200 1,180 1,199 458,000
2004/02/16 1,192 1,212 1,181 1,201 794,000
2004/02/13 1,182 1,196 1,166 1,180 542,000
2004/02/12 1,165 1,185 1,165 1,165 290,000
2004/02/10 1,173 1,192 1,168 1,176 227,000
2004/02/09 1,164 1,182 1,148 1,153 472,000
2004/02/06 1,190 1,196 1,184 1,184 273,000
2004/02/05 1,168 1,196 1,163 1,184 508,000
2004/02/04 1,157 1,170 1,151 1,169 404,000
2004/02/03 1,133 1,150 1,123 1,137 333,000
2004/02/02 1,132 1,158 1,128 1,132 170,000
2004/01/30 1,142 1,149 1,112 1,131 513,000
2004/01/29 1,114 1,136 1,108 1,111 398,000
2004/01/28 1,154 1,160 1,108 1,112 338,000
2004/01/27 1,167 1,167 1,134 1,134 340,000
2004/01/26 1,172 1,175 1,151 1,167 299,000
2004/01/23 1,136 1,179 1,130 1,177 856,000
2004/01/22 1,081 1,138 1,081 1,135 510,000
2004/01/21 1,089 1,089 1,071 1,076 116,000
2004/01/20 1,089 1,099 1,086 1,089 153,000
2004/01/19 1,074 1,096 1,061 1,084 152,000
2004/01/16 1,053 1,079 1,040 1,074 191,000
2004/01/15 1,091 1,095 1,070 1,073 191,000
2004/01/14 1,097 1,097 1,061 1,087 100,000
2004/01/13 1,100 1,100 1,080 1,100 148,000
2004/01/09 1,090 1,100 1,080 1,100 223,000
2004/01/08 1,097 1,097 1,086 1,088 153,000
2004/01/07 1,094 1,096 1,080 1,096 297,000
2004/01/06 1,100 1,100 1,090 1,094 159,000
2004/01/05 1,080 1,100 1,080 1,100 172,000

このページの先頭へ