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
2005/12/30 2,910 2,915 2,875 2,900 133,300
2005/12/29 2,925 2,925 2,900 2,900 183,300
2005/12/28 2,900 2,925 2,865 2,910 354,700
2005/12/27 2,820 2,895 2,820 2,880 334,800
2005/12/26 2,945 2,950 2,885 2,920 266,100
2005/12/22 2,950 2,955 2,910 2,955 335,000
2005/12/21 2,910 2,950 2,910 2,945 374,800
2005/12/20 2,885 2,930 2,875 2,920 622,100
2005/12/19 2,830 2,885 2,810 2,840 456,100
2005/12/16 2,865 2,895 2,815 2,825 497,000
2005/12/15 2,885 2,910 2,865 2,880 741,700
2005/12/14 2,925 2,930 2,870 2,880 426,900
2005/12/13 2,875 2,915 2,870 2,910 301,500
2005/12/12 2,860 2,915 2,850 2,875 492,900
2005/12/09 2,850 2,910 2,850 2,900 793,000
2005/12/08 2,960 2,970 2,810 2,810 829,800
2005/12/07 2,975 2,990 2,935 2,980 436,400
2005/12/06 2,955 2,990 2,925 2,935 738,500
2005/12/05 2,995 3,010 2,985 2,995 964,200
2005/12/02 2,995 3,000 2,970 2,990 558,500
2005/12/01 2,925 2,955 2,920 2,950 595,800
2005/11/30 2,940 2,950 2,930 2,940 334,800
2005/11/29 2,950 2,970 2,940 2,950 759,800
2005/11/28 2,955 2,975 2,925 2,945 934,400
2005/11/25 2,930 2,945 2,885 2,915 662,500
2005/11/24 3,030 3,070 2,985 3,020 1,009,600
2005/11/22 2,955 2,990 2,930 2,975 753,400
2005/11/21 2,915 2,970 2,905 2,955 644,400
2005/11/18 3,000 3,040 2,945 2,965 813,000
2005/11/17 2,850 2,985 2,850 2,920 977,300
2005/11/16 2,850 2,890 2,805 2,810 519,000
2005/11/15 2,855 2,860 2,780 2,815 556,500
2005/11/14 2,930 2,950 2,850 2,905 776,300
2005/11/11 2,895 2,925 2,865 2,895 800,700
2005/11/10 2,865 2,875 2,770 2,775 484,100
2005/11/09 2,860 2,860 2,805 2,825 919,800
2005/11/08 2,900 2,905 2,845 2,855 434,000
2005/11/07 2,910 2,945 2,880 2,910 981,600
2005/11/04 2,855 2,940 2,840 2,910 1,198,100
2005/11/02 2,775 2,850 2,755 2,775 1,232,500
2005/11/01 2,705 2,765 2,700 2,740 776,600
2005/10/31 2,710 2,740 2,655 2,690 1,641,000
2005/10/28 2,465 2,600 2,430 2,600 1,026,000
2005/10/27 2,415 2,495 2,410 2,465 588,000
2005/10/26 2,365 2,405 2,365 2,400 154,300
2005/10/25 2,365 2,395 2,365 2,365 210,300
2005/10/24 2,370 2,385 2,355 2,365 141,100
2005/10/21 2,380 2,390 2,345 2,365 254,800
2005/10/20 2,370 2,390 2,345 2,375 160,500
2005/10/19 2,405 2,410 2,340 2,370 302,100
2005/10/18 2,410 2,440 2,385 2,385 412,100
2005/10/17 2,405 2,425 2,360 2,365 262,000
2005/10/14 2,435 2,435 2,380 2,405 299,900
2005/10/13 2,385 2,420 2,365 2,400 285,400
2005/10/12 2,400 2,465 2,380 2,390 653,400
2005/10/11 2,370 2,385 2,345 2,380 376,600
2005/10/07 2,355 2,365 2,285 2,335 659,600
2005/10/06 2,365 2,375 2,335 2,355 1,026,500
2005/10/05 2,340 2,385 2,335 2,365 713,400
2005/10/04 2,280 2,325 2,275 2,315 363,000
2005/10/03 2,315 2,330 2,255 2,255 437,100
2005/09/30 2,340 2,340 2,280 2,300 570,000
2005/09/29 2,360 2,360 2,270 2,325 695,000
2005/09/28 2,210 2,375 2,205 2,355 1,200,000
2005/09/27 2,210 2,220 2,180 2,180 455,000
2005/09/26 2,175 2,210 2,175 2,185 679,000
2005/09/22 2,180 2,180 2,150 2,170 758,000
2005/09/21 2,210 2,220 2,190 2,190 522,000
2005/09/20 2,195 2,200 2,190 2,195 477,000
2005/09/16 2,235 2,235 2,190 2,190 640,000
2005/09/15 2,255 2,255 2,230 2,235 388,000
2005/09/14 2,235 2,260 2,225 2,230 495,000
2005/09/13 2,220 2,230 2,215 2,220 284,000
2005/09/12 2,230 2,240 2,205 2,205 363,000
2005/09/09 2,200 2,220 2,195 2,205 658,000
2005/09/08 2,275 2,275 2,210 2,220 289,000
2005/09/07 2,310 2,315 2,245 2,245 483,000
2005/09/06 2,280 2,290 2,255 2,275 530,000
2005/09/05 2,230 2,280 2,220 2,280 444,000
2005/09/02 2,275 2,275 2,225 2,240 313,000
2005/09/01 2,235 2,275 2,225 2,270 426,000
2005/08/31 2,215 2,215 2,200 2,200 114,000
2005/08/30 2,225 2,225 2,205 2,215 171,000
2005/08/29 2,225 2,225 2,190 2,190 199,000
2005/08/26 2,230 2,235 2,210 2,220 226,000
2005/08/25 2,255 2,270 2,235 2,240 209,000
2005/08/24 2,270 2,275 2,250 2,255 232,000
2005/08/23 2,275 2,285 2,255 2,255 256,000
2005/08/22 2,300 2,300 2,260 2,270 297,000
2005/08/19 2,250 2,295 2,240 2,295 382,000
2005/08/18 2,275 2,285 2,255 2,255 201,000
2005/08/17 2,260 2,285 2,250 2,275 223,000
2005/08/16 2,280 2,310 2,275 2,275 276,000
2005/08/15 2,270 2,285 2,250 2,265 281,000
2005/08/12 2,310 2,320 2,265 2,275 249,000
2005/08/11 2,315 2,320 2,280 2,290 268,000
2005/08/10 2,320 2,330 2,290 2,315 339,000
2005/08/09 2,270 2,305 2,270 2,285 405,000
2005/08/08 2,265 2,300 2,245 2,295 579,000
2005/08/05 2,385 2,385 2,295 2,300 526,000
2005/08/04 2,385 2,400 2,355 2,400 532,000
2005/08/03 2,370 2,405 2,355 2,405 407,000
2005/08/02 2,375 2,385 2,370 2,370 318,000
2005/08/01 2,370 2,385 2,365 2,380 566,000
2005/07/29 2,390 2,390 2,360 2,365 401,000
2005/07/28 2,400 2,405 2,380 2,385 382,000
2005/07/27 2,375 2,540 2,375 2,400 1,916,000
2005/07/26 2,255 2,280 2,250 2,255 308,000
2005/07/25 2,245 2,260 2,230 2,255 321,000
2005/07/22 2,280 2,280 2,220 2,240 466,000
2005/07/21 2,280 2,290 2,265 2,270 183,000
2005/07/20 2,255 2,310 2,255 2,305 333,000
2005/07/19 2,285 2,295 2,240 2,250 260,000
2005/07/15 2,290 2,315 2,245 2,245 545,000
2005/07/14 2,225 2,275 2,220 2,255 508,000
2005/07/13 2,180 2,210 2,180 2,210 414,000
2005/07/12 2,200 2,200 2,180 2,180 112,000
2005/07/11 2,185 2,200 2,160 2,195 221,000
2005/07/08 2,180 2,210 2,170 2,185 267,000
2005/07/07 2,190 2,190 2,160 2,180 260,000
2005/07/06 2,170 2,195 2,165 2,185 246,000
2005/07/05 2,215 2,215 2,175 2,185 355,000
2005/07/04 2,180 2,215 2,180 2,210 369,000
2005/07/01 2,185 2,190 2,150 2,175 360,000
2005/06/30 2,210 2,210 2,165 2,180 278,000
2005/06/29 2,195 2,215 2,195 2,210 370,000
2005/06/28 2,150 2,195 2,145 2,185 476,000
2005/06/27 2,195 2,195 2,135 2,145 564,000
2005/06/24 2,230 2,240 2,200 2,215 615,000
2005/06/23 2,270 2,270 2,240 2,260 276,000
2005/06/22 2,255 2,260 2,250 2,250 263,000
2005/06/21 2,285 2,285 2,255 2,260 163,000
2005/06/20 2,325 2,340 2,265 2,280 487,000
2005/06/17 2,240 2,355 2,240 2,355 683,000
2005/06/16 2,220 2,230 2,205 2,225 230,000
2005/06/15 2,230 2,230 2,195 2,210 278,000
2005/06/14 2,210 2,240 2,195 2,210 270,000
2005/06/13 2,225 2,245 2,210 2,215 300,000
2005/06/10 2,200 2,240 2,180 2,235 561,000
2005/06/09 2,160 2,180 2,145 2,180 442,000
2005/06/08 2,150 2,200 2,150 2,200 399,000
2005/06/07 2,140 2,180 2,140 2,180 473,000
2005/06/06 2,095 2,135 2,075 2,115 342,000
2005/06/03 2,175 2,175 2,100 2,115 815,000
2005/06/02 2,175 2,210 2,160 2,180 548,000
2005/06/01 2,130 2,185 2,130 2,155 389,000
2005/05/31 2,160 2,165 2,115 2,120 565,000
2005/05/30 2,155 2,200 2,145 2,200 765,000
2005/05/27 2,070 2,145 2,055 2,140 434,000
2005/05/26 2,070 2,080 2,040 2,065 335,000
2005/05/25 2,105 2,110 2,070 2,075 368,000
2005/05/24 2,150 2,170 2,090 2,100 574,000
2005/05/23 2,070 2,145 2,070 2,130 531,000
2005/05/20 2,080 2,085 2,060 2,060 350,000
2005/05/19 2,085 2,095 2,050 2,075 473,000
2005/05/18 2,035 2,065 2,000 2,055 799,000
2005/05/17 2,010 2,025 2,000 2,000 411,000
2005/05/16 2,020 2,040 1,981 1,985 309,000
2005/05/13 1,971 2,040 1,963 2,015 559,000
2005/05/12 1,963 1,970 1,933 1,962 819,000
2005/05/11 1,996 1,999 1,961 1,983 558,000
2005/05/10 2,015 2,030 2,005 2,020 260,000
2005/05/09 2,025 2,025 1,978 1,999 428,000
2005/05/06 1,990 2,025 1,990 2,020 769,000
2005/05/02 1,980 1,984 1,926 1,942 1,024,000
2005/04/28 1,850 2,000 1,830 1,983 807,000
2005/04/27 1,888 1,888 1,831 1,849 532,000
2005/04/26 1,878 1,898 1,867 1,888 389,000
2005/04/25 1,909 1,924 1,886 1,894 239,000
2005/04/22 1,900 1,914 1,884 1,884 368,000
2005/04/21 1,875 1,881 1,850 1,877 573,000
2005/04/20 1,878 1,895 1,865 1,881 526,000
2005/04/19 1,829 1,844 1,801 1,833 385,000
2005/04/18 1,841 1,842 1,755 1,799 911,000
2005/04/15 1,921 1,921 1,881 1,896 536,000
2005/04/14 1,964 1,974 1,923 1,926 340,000
2005/04/13 1,970 1,980 1,953 1,958 628,000
2005/04/12 1,955 1,971 1,940 1,940 417,000
2005/04/11 1,994 1,994 1,967 1,968 323,000
2005/04/08 1,986 2,010 1,976 2,005 402,000
2005/04/07 1,981 1,994 1,967 1,967 295,000
2005/04/06 1,993 1,997 1,946 1,997 380,000
2005/04/05 1,970 1,990 1,966 1,983 348,000
2005/04/04 1,974 1,991 1,966 1,974 254,000
2005/04/01 1,965 1,971 1,947 1,961 422,000
2005/03/31 1,916 1,959 1,910 1,958 270,000
2005/03/30 1,920 1,939 1,889 1,902 417,000
2005/03/29 1,962 1,962 1,917 1,939 429,000
2005/03/28 1,952 1,966 1,903 1,958 207,000
2005/03/25 1,963 1,970 1,951 1,968 302,000
2005/03/24 1,988 1,997 1,965 1,977 333,000
2005/03/23 1,991 1,992 1,965 1,982 465,000
2005/03/22 1,979 2,030 1,979 1,997 504,000
2005/03/18 1,972 1,987 1,958 1,974 265,000
2005/03/17 1,964 1,969 1,951 1,957 297,000
2005/03/16 1,964 1,970 1,958 1,964 338,000
2005/03/15 1,971 1,999 1,965 1,965 328,000
2005/03/14 2,005 2,005 1,967 1,969 404,000
2005/03/11 2,000 2,035 2,000 2,005 390,000
2005/03/10 2,055 2,055 1,998 1,999 519,000
2005/03/09 2,020 2,060 2,020 2,030 307,000
2005/03/08 2,045 2,045 2,015 2,020 131,000
2005/03/07 2,030 2,060 2,030 2,045 189,000
2005/03/04 2,040 2,040 2,015 2,020 446,000
2005/03/03 2,070 2,070 2,020 2,050 748,000
2005/03/02 2,025 2,115 2,025 2,110 1,065,000
2005/03/01 1,996 2,000 1,983 1,994 364,000
2005/02/28 1,997 2,005 1,985 1,996 262,000
2005/02/25 1,988 1,996 1,970 1,996 388,000
2005/02/24 1,961 2,000 1,958 1,988 616,000
2005/02/23 1,946 1,980 1,941 1,976 473,000
2005/02/22 1,975 1,990 1,939 1,946 397,000
2005/02/21 1,971 1,995 1,953 1,971 650,000
2005/02/18 1,934 2,010 1,934 2,010 944,000
2005/02/17 1,917 1,938 1,917 1,934 426,000
2005/02/16 1,915 1,939 1,911 1,939 490,000
2005/02/15 1,909 1,917 1,899 1,917 216,000
2005/02/14 1,959 1,959 1,902 1,915 637,000
2005/02/10 1,895 1,914 1,880 1,899 583,000
2005/02/09 1,900 1,900 1,872 1,882 329,000
2005/02/08 1,900 1,912 1,885 1,910 510,000
2005/02/07 1,891 1,910 1,886 1,902 316,000
2005/02/04 1,879 1,895 1,857 1,890 635,000
2005/02/03 1,920 1,925 1,875 1,909 706,000
2005/02/02 1,865 1,943 1,861 1,939 1,036,000
2005/02/01 1,840 1,864 1,815 1,864 686,000
2005/01/31 1,799 1,889 1,799 1,865 1,492,000
2005/01/28 1,746 1,748 1,707 1,727 501,000
2005/01/27 1,745 1,760 1,744 1,760 397,000
2005/01/26 1,738 1,746 1,724 1,745 419,000
2005/01/25 1,745 1,755 1,715 1,753 474,000
2005/01/24 1,725 1,775 1,721 1,775 424,000
2005/01/21 1,722 1,736 1,705 1,736 555,000
2005/01/20 1,755 1,757 1,726 1,730 973,000
2005/01/19 1,775 1,782 1,760 1,763 418,000
2005/01/18 1,780 1,785 1,765 1,775 435,000
2005/01/17 1,788 1,797 1,774 1,789 365,000
2005/01/14 1,777 1,799 1,775 1,788 344,000
2005/01/13 1,789 1,804 1,772 1,773 229,000
2005/01/12 1,790 1,804 1,767 1,781 354,000
2005/01/11 1,779 1,794 1,774 1,790 330,000
2005/01/07 1,764 1,785 1,755 1,777 584,000
2005/01/06 1,756 1,762 1,750 1,751 516,000
2005/01/05 1,770 1,776 1,756 1,765 330,000
2005/01/04 1,792 1,792 1,759 1,789 229,000

このページの先頭へ