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
2008/12/30 1,936 1,968 1,922 1,967 239,000
2008/12/29 1,930 1,960 1,879 1,944 357,200
2008/12/26 1,878 1,940 1,876 1,939 255,800
2008/12/25 1,886 1,920 1,864 1,908 218,100
2008/12/24 1,980 1,980 1,858 1,876 516,900
2008/12/22 1,911 2,010 1,911 1,997 629,200
2008/12/19 1,970 2,015 1,926 1,941 1,317,800
2008/12/18 1,876 1,970 1,858 1,908 819,900
2008/12/17 1,900 1,919 1,813 1,884 891,100
2008/12/16 1,969 1,985 1,861 1,875 1,541,100
2008/12/15 1,970 2,045 1,970 1,999 1,014,900
2008/12/12 1,919 2,130 1,894 1,942 2,600,500
2008/12/11 1,887 1,890 1,801 1,889 1,003,000
2008/12/10 1,718 1,785 1,667 1,767 852,700
2008/12/09 1,698 1,798 1,671 1,717 1,117,500
2008/12/08 1,615 1,676 1,570 1,658 1,007,100
2008/12/05 1,638 1,658 1,590 1,592 867,000
2008/12/04 1,700 1,723 1,610 1,623 932,000
2008/12/03 1,726 1,734 1,681 1,707 1,108,700
2008/12/02 1,730 1,758 1,696 1,696 992,100
2008/12/01 1,880 1,889 1,812 1,819 806,500
2008/11/28 1,743 1,875 1,728 1,850 1,457,600
2008/11/27 1,692 1,729 1,653 1,683 1,461,200
2008/11/26 1,670 1,700 1,630 1,662 1,101,400
2008/11/25 1,803 1,820 1,643 1,721 1,351,500
2008/11/21 1,592 1,719 1,525 1,706 1,843,500
2008/11/20 1,750 1,750 1,628 1,636 1,409,500
2008/11/19 1,895 1,905 1,803 1,819 1,348,600
2008/11/18 1,892 1,941 1,862 1,895 1,519,800
2008/11/17 1,790 1,944 1,756 1,892 1,372,800
2008/11/14 1,815 1,877 1,793 1,809 2,171,000
2008/11/13 1,815 1,848 1,771 1,785 1,760,900
2008/11/12 1,906 1,948 1,830 1,902 2,080,500
2008/11/11 2,015 2,075 1,990 2,000 1,315,400
2008/11/10 2,110 2,160 2,070 2,095 1,293,900
2008/11/07 1,820 2,080 1,792 2,035 2,416,000
2008/11/06 2,100 2,100 1,960 2,030 2,586,400
2008/11/05 2,125 2,215 2,095 2,215 1,470,100
2008/11/04 1,955 1,958 1,880 1,913 1,773,600
2008/10/31 1,620 1,880 1,530 1,745 1,727,100
2008/10/30 1,550 1,685 1,483 1,680 1,785,600
2008/10/29 1,586 1,586 1,447 1,550 2,451,000
2008/10/28 1,220 1,400 1,160 1,386 2,624,700
2008/10/27 1,337 1,444 1,200 1,200 2,103,800
2008/10/24 1,496 1,499 1,350 1,357 2,224,200
2008/10/23 1,635 1,648 1,495 1,586 2,292,900
2008/10/22 1,865 1,884 1,721 1,726 1,021,300
2008/10/21 1,990 2,025 1,869 1,925 1,390,200
2008/10/20 1,799 1,897 1,753 1,870 1,544,300
2008/10/17 1,954 1,990 1,696 1,715 1,396,300
2008/10/16 1,825 1,942 1,823 1,844 1,726,500
2008/10/15 2,035 2,055 1,932 2,055 2,741,500
2008/10/14 2,180 2,180 2,050 2,120 1,239,600
2008/10/10 1,725 1,929 1,720 1,882 1,839,900
2008/10/09 1,790 1,959 1,790 1,929 2,811,500
2008/10/08 1,770 1,787 1,655 1,673 2,313,500
2008/10/07 1,707 1,923 1,681 1,860 1,929,500
2008/10/06 1,900 1,920 1,791 1,816 1,828,900
2008/10/03 1,973 2,040 1,933 1,949 2,016,900
2008/10/02 2,180 2,190 1,996 1,998 2,496,100
2008/10/01 2,140 2,185 2,105 2,145 2,009,100
2008/09/30 2,030 2,165 1,965 2,100 1,741,400
2008/09/29 2,230 2,240 2,130 2,140 1,017,500
2008/09/26 2,330 2,375 2,185 2,220 1,672,100
2008/09/25 2,350 2,415 2,310 2,390 821,500
2008/09/24 2,390 2,420 2,350 2,395 1,298,500
2008/09/22 2,515 2,525 2,450 2,510 1,278,200
2008/09/19 2,200 2,365 2,185 2,355 1,522,400
2008/09/18 2,190 2,190 2,105 2,160 1,375,100
2008/09/17 2,400 2,400 2,245 2,270 1,123,100
2008/09/16 2,330 2,380 2,330 2,355 1,301,400
2008/09/12 2,425 2,480 2,380 2,450 1,808,400
2008/09/11 2,365 2,420 2,320 2,345 1,600,700
2008/09/10 2,345 2,450 2,320 2,405 2,302,900
2008/09/09 2,570 2,580 2,390 2,435 2,985,100
2008/09/08 2,520 2,670 2,505 2,650 2,088,900
2008/09/05 2,370 2,465 2,365 2,400 2,450,300
2008/09/04 2,590 2,590 2,480 2,490 1,950,800
2008/09/03 2,745 2,745 2,625 2,655 1,362,700
2008/09/02 2,800 2,830 2,655 2,705 1,395,100
2008/09/01 2,815 2,885 2,770 2,825 1,043,800
2008/08/29 2,845 2,860 2,790 2,850 2,616,900
2008/08/28 2,985 2,990 2,775 2,840 2,724,400
2008/08/27 3,120 3,130 2,965 2,980 1,506,300
2008/08/26 3,190 3,210 3,120 3,150 760,500
2008/08/25 3,250 3,260 3,160 3,170 489,100
2008/08/22 3,200 3,240 3,120 3,170 977,000
2008/08/21 3,270 3,320 3,140 3,170 1,161,900
2008/08/20 3,080 3,190 3,070 3,180 973,200
2008/08/19 3,160 3,160 3,060 3,060 768,900
2008/08/18 3,050 3,280 3,050 3,170 1,139,500
2008/08/15 3,020 3,100 3,020 3,090 893,300
2008/08/14 3,020 3,090 2,960 2,980 1,546,700
2008/08/13 3,190 3,200 2,985 3,030 1,763,600
2008/08/12 3,310 3,330 3,190 3,210 1,018,000
2008/08/11 3,330 3,350 3,260 3,280 1,249,300
2008/08/08 3,290 3,430 3,230 3,380 1,477,800
2008/08/07 3,520 3,630 3,470 3,540 986,700
2008/08/06 3,540 3,580 3,460 3,570 1,263,300
2008/08/05 3,310 3,330 3,220 3,300 1,419,900
2008/08/04 3,370 3,430 3,200 3,210 1,525,300
2008/08/01 3,800 3,830 3,310 3,380 2,606,200
2008/07/31 3,830 3,830 3,570 3,720 1,522,900
2008/07/30 3,880 3,930 3,840 3,860 315,500
2008/07/29 3,810 3,860 3,750 3,840 641,700
2008/07/28 4,000 4,030 3,820 3,860 778,700
2008/07/25 4,050 4,080 4,010 4,020 911,100
2008/07/24 3,980 4,100 3,970 4,100 650,100
2008/07/23 3,930 4,040 3,920 3,970 861,000
2008/07/22 3,840 3,890 3,710 3,880 589,300
2008/07/18 3,840 3,850 3,720 3,740 730,200
2008/07/17 3,750 3,850 3,750 3,790 603,200
2008/07/16 3,730 3,820 3,660 3,710 729,200
2008/07/15 3,820 3,850 3,730 3,780 1,400,000
2008/07/14 3,690 3,900 3,690 3,770 1,403,400
2008/07/11 3,620 3,720 3,540 3,680 1,208,700
2008/07/10 3,520 3,650 3,470 3,590 1,139,300
2008/07/09 3,700 3,750 3,560 3,570 1,082,400
2008/07/08 3,770 3,770 3,600 3,620 1,484,400
2008/07/07 3,830 3,850 3,680 3,820 1,236,900
2008/07/04 3,900 3,910 3,770 3,840 1,232,600
2008/07/03 3,900 3,950 3,820 3,910 1,365,800
2008/07/02 4,230 4,230 3,960 3,990 1,173,700
2008/07/01 4,300 4,380 4,150 4,180 1,122,600
2008/06/30 4,280 4,390 4,240 4,340 1,352,600
2008/06/27 4,150 4,320 4,120 4,230 1,489,200
2008/06/26 4,130 4,270 4,090 4,200 955,900
2008/06/25 4,100 4,110 3,990 4,090 668,300
2008/06/24 4,010 4,130 3,960 4,090 644,300
2008/06/23 3,930 4,040 3,860 4,030 570,400
2008/06/20 4,070 4,090 3,920 3,980 821,800
2008/06/19 4,160 4,190 4,040 4,060 657,800
2008/06/18 4,180 4,240 4,140 4,220 495,500
2008/06/17 4,200 4,320 4,120 4,180 834,900
2008/06/16 4,090 4,260 4,040 4,250 917,500
2008/06/13 4,020 4,080 3,960 4,020 916,800
2008/06/12 4,000 4,020 3,940 4,000 803,500
2008/06/11 4,250 4,250 4,010 4,120 1,379,200
2008/06/10 4,300 4,310 4,160 4,210 741,300
2008/06/09 4,320 4,390 4,300 4,310 655,000
2008/06/06 4,660 4,690 4,470 4,470 806,700
2008/06/05 4,700 4,780 4,530 4,580 1,196,800
2008/06/04 4,380 4,570 4,370 4,570 773,400
2008/06/03 4,380 4,410 4,310 4,390 594,800
2008/06/02 4,430 4,440 4,320 4,420 803,700
2008/05/30 4,220 4,440 4,220 4,440 1,252,800
2008/05/29 4,120 4,230 4,110 4,210 694,800
2008/05/28 4,150 4,190 4,020 4,040 1,076,700
2008/05/27 4,010 4,160 3,970 4,160 1,577,100
2008/05/26 3,980 4,010 3,860 3,860 676,500
2008/05/23 4,050 4,120 4,010 4,020 939,800
2008/05/22 3,890 4,110 3,820 4,050 1,068,900
2008/05/21 3,960 3,980 3,880 3,900 1,072,500
2008/05/20 3,990 4,080 3,980 4,050 1,149,000
2008/05/19 3,980 4,060 3,940 4,000 833,900
2008/05/16 3,890 4,020 3,880 3,980 976,900
2008/05/15 3,860 3,950 3,850 3,880 1,156,800
2008/05/14 3,900 3,910 3,810 3,850 1,470,000
2008/05/13 3,910 3,960 3,880 3,900 1,093,900
2008/05/12 3,770 3,890 3,740 3,860 876,500
2008/05/09 3,900 3,930 3,760 3,790 1,502,100
2008/05/08 4,000 4,090 3,940 3,940 1,139,500
2008/05/07 4,040 4,090 4,000 4,050 1,174,400
2008/05/02 3,880 4,050 3,850 4,030 1,828,700
2008/05/01 3,600 3,920 3,600 3,870 3,277,000
2008/04/30 3,590 3,810 3,450 3,580 2,340,000
2008/04/28 3,660 3,800 3,620 3,740 1,197,100
2008/04/25 3,640 3,660 3,450 3,580 2,065,400
2008/04/24 3,310 3,370 3,270 3,340 842,200
2008/04/23 3,280 3,390 3,240 3,270 1,601,400
2008/04/22 3,490 3,500 3,410 3,450 650,100
2008/04/21 3,560 3,570 3,430 3,540 1,572,900
2008/04/18 3,380 3,380 3,270 3,370 804,300
2008/04/17 3,310 3,400 3,300 3,340 826,900
2008/04/16 3,180 3,240 3,170 3,210 632,300
2008/04/15 3,150 3,160 3,100 3,140 555,200
2008/04/14 3,070 3,180 3,060 3,140 640,000
2008/04/11 3,170 3,210 3,150 3,200 897,500
2008/04/10 3,090 3,230 3,000 3,130 1,709,500
2008/04/09 3,370 3,370 3,010 3,080 3,132,400
2008/04/08 3,390 3,430 3,360 3,420 1,001,400
2008/04/07 3,370 3,480 3,320 3,460 1,155,500
2008/04/04 3,490 3,490 3,370 3,400 1,023,000
2008/04/03 3,470 3,520 3,380 3,480 1,310,600
2008/04/02 3,290 3,380 3,260 3,370 1,413,100
2008/04/01 3,100 3,160 3,040 3,120 1,017,900
2008/03/31 3,120 3,170 3,050 3,130 1,345,600
2008/03/28 3,080 3,110 3,030 3,090 1,012,100
2008/03/27 3,110 3,160 3,040 3,070 1,062,000
2008/03/26 3,190 3,230 3,110 3,180 747,600
2008/03/25 3,220 3,280 3,180 3,240 1,228,200
2008/03/24 3,060 3,180 3,040 3,120 744,700
2008/03/21 3,080 3,110 3,010 3,060 982,300
2008/03/19 3,120 3,160 3,040 3,090 1,313,600
2008/03/18 3,050 3,060 2,885 2,990 2,481,600
2008/03/17 3,060 3,080 2,980 3,040 1,865,700
2008/03/14 3,330 3,340 3,190 3,230 1,531,000
2008/03/13 3,510 3,510 3,270 3,370 2,068,200
2008/03/12 3,750 3,760 3,600 3,630 1,025,300
2008/03/11 3,510 3,580 3,460 3,570 1,192,300
2008/03/10 3,600 3,680 3,540 3,550 1,107,900
2008/03/07 3,620 3,670 3,580 3,600 1,008,500
2008/03/06 3,660 3,870 3,620 3,760 1,429,300
2008/03/05 3,600 3,650 3,550 3,610 802,700
2008/03/04 3,640 3,660 3,520 3,580 670,700
2008/03/03 3,630 3,680 3,540 3,600 1,181,700
2008/02/29 3,850 3,850 3,720 3,780 1,027,600
2008/02/28 3,970 3,990 3,890 3,930 987,300
2008/02/27 4,050 4,090 4,010 4,030 765,800
2008/02/26 4,110 4,140 3,980 4,000 1,096,600
2008/02/25 3,950 4,060 3,950 4,040 881,400
2008/02/22 3,880 4,010 3,870 3,970 1,008,300
2008/02/21 3,900 4,050 3,890 4,010 1,149,300
2008/02/20 4,010 4,020 3,790 3,790 1,378,400
2008/02/19 4,000 4,100 3,950 4,070 927,500
2008/02/18 3,940 4,050 3,900 3,930 1,434,100
2008/02/15 3,890 4,050 3,830 4,020 1,127,800
2008/02/14 3,850 3,950 3,810 3,940 974,500
2008/02/13 3,830 3,860 3,780 3,780 803,700
2008/02/12 3,670 3,750 3,640 3,680 1,111,800
2008/02/08 3,840 3,950 3,650 3,670 1,182,700
2008/02/07 3,840 3,890 3,710 3,850 1,036,700
2008/02/06 3,960 3,970 3,810 3,830 976,700
2008/02/05 4,220 4,230 4,080 4,160 1,051,400
2008/02/04 4,070 4,190 4,060 4,170 1,337,700
2008/02/01 4,090 4,220 3,850 3,870 2,897,000
2008/01/31 3,740 4,000 3,710 3,940 774,700
2008/01/30 3,900 3,930 3,720 3,810 750,000
2008/01/29 3,860 3,920 3,760 3,850 1,073,500
2008/01/28 3,950 4,030 3,650 3,720 1,089,700
2008/01/25 3,910 4,110 3,900 4,100 1,360,100
2008/01/24 3,680 3,940 3,670 3,810 1,957,000
2008/01/23 3,800 3,830 3,590 3,630 1,122,900
2008/01/22 3,500 3,630 3,470 3,500 1,021,300
2008/01/21 3,960 3,980 3,650 3,650 1,487,400
2008/01/18 3,710 3,990 3,540 3,960 2,564,000
2008/01/17 3,470 3,750 3,470 3,730 2,436,400
2008/01/16 3,360 3,510 3,340 3,370 2,536,800
2008/01/15 4,030 4,030 3,630 3,650 2,283,800
2008/01/11 4,040 4,130 3,970 4,030 1,525,400
2008/01/10 4,100 4,120 3,970 3,970 2,091,300
2008/01/09 4,080 4,190 3,980 4,140 2,239,600
2008/01/08 4,350 4,350 4,140 4,180 1,364,100
2008/01/07 4,390 4,440 4,300 4,350 848,400
2008/01/04 4,440 4,510 4,360 4,410 712,100

このページの先頭へ