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
2009/12/30 3,220 3,230 3,170 3,170 277,700
2009/12/29 3,220 3,220 3,180 3,180 291,600
2009/12/28 3,190 3,230 3,170 3,200 451,500
2009/12/25 3,240 3,270 3,170 3,230 388,500
2009/12/24 3,300 3,310 3,240 3,250 547,100
2009/12/22 3,190 3,230 3,160 3,220 764,200
2009/12/21 3,280 3,280 3,180 3,190 578,800
2009/12/18 3,310 3,330 3,240 3,260 596,600
2009/12/17 3,380 3,390 3,270 3,280 631,100
2009/12/16 3,320 3,400 3,280 3,330 1,374,600
2009/12/15 3,290 3,310 3,250 3,300 594,300
2009/12/14 3,270 3,300 3,220 3,290 611,400
2009/12/11 3,150 3,200 3,120 3,180 761,100
2009/12/10 3,220 3,260 3,130 3,140 586,100
2009/12/09 3,220 3,250 3,170 3,210 690,300
2009/12/08 3,330 3,340 3,270 3,290 742,300
2009/12/07 3,330 3,350 3,280 3,320 1,069,600
2009/12/04 3,070 3,200 3,050 3,180 1,275,900
2009/12/03 2,975 3,070 2,945 3,050 529,900
2009/12/02 2,940 2,965 2,880 2,940 560,000
2009/12/01 2,900 2,935 2,795 2,935 1,303,600
2009/11/30 2,860 2,955 2,840 2,920 1,085,600
2009/11/27 2,885 2,900 2,810 2,825 915,100
2009/11/26 2,990 3,050 2,975 3,000 565,200
2009/11/25 2,970 3,050 2,950 3,030 817,200
2009/11/24 2,980 3,030 2,955 2,965 592,600
2009/11/20 2,960 2,965 2,865 2,945 986,300
2009/11/19 3,000 3,030 2,970 2,990 968,300
2009/11/18 2,955 3,040 2,945 2,990 799,800
2009/11/17 3,000 3,020 2,955 2,975 799,300
2009/11/16 3,080 3,100 2,980 2,985 625,900
2009/11/13 3,090 3,160 3,080 3,110 882,700
2009/11/12 3,050 3,170 3,050 3,120 999,400
2009/11/11 3,060 3,060 2,995 3,040 594,200
2009/11/10 3,060 3,100 3,030 3,050 617,700
2009/11/09 3,000 3,120 2,975 3,050 770,000
2009/11/06 3,070 3,080 3,000 3,040 710,500
2009/11/05 3,050 3,100 3,020 3,050 773,100
2009/11/04 3,110 3,120 3,020 3,040 753,700
2009/11/02 3,020 3,040 2,970 3,010 591,000
2009/10/30 3,030 3,120 2,995 3,080 966,600
2009/10/29 3,010 3,010 2,955 2,955 850,500
2009/10/28 3,110 3,150 3,030 3,060 1,145,500
2009/10/27 3,140 3,140 3,030 3,060 655,600
2009/10/26 3,090 3,180 3,070 3,160 447,700
2009/10/23 3,040 3,150 3,040 3,100 713,600
2009/10/22 3,070 3,110 3,010 3,060 498,600
2009/10/21 3,080 3,100 3,060 3,090 755,100
2009/10/20 3,250 3,270 3,100 3,120 774,800
2009/10/19 3,180 3,220 3,140 3,210 722,300
2009/10/16 3,190 3,210 3,150 3,180 774,900
2009/10/15 3,180 3,250 3,170 3,210 1,263,300
2009/10/14 3,150 3,160 3,050 3,080 914,800
2009/10/13 3,030 3,160 3,030 3,130 1,393,200
2009/10/09 2,945 2,985 2,930 2,980 877,800
2009/10/08 2,825 2,985 2,800 2,950 1,578,500
2009/10/07 2,770 2,780 2,720 2,745 905,100
2009/10/06 2,760 2,820 2,745 2,810 901,400
2009/10/05 2,795 2,800 2,725 2,755 862,500
2009/10/02 2,800 2,805 2,700 2,785 890,100
2009/10/01 2,835 2,905 2,825 2,870 1,235,600
2009/09/30 2,830 2,865 2,810 2,850 461,300
2009/09/29 2,815 2,845 2,815 2,830 530,000
2009/09/28 2,900 2,900 2,780 2,855 924,500
2009/09/25 2,950 3,030 2,940 2,995 961,800
2009/09/24 2,970 3,020 2,940 2,985 1,055,300
2009/09/18 2,985 3,060 2,980 3,040 1,329,700
2009/09/17 2,945 2,980 2,915 2,970 1,254,300
2009/09/16 2,865 2,905 2,860 2,865 559,500
2009/09/15 2,820 2,860 2,790 2,800 584,500
2009/09/14 2,850 2,850 2,730 2,760 626,400
2009/09/11 2,830 2,840 2,805 2,810 470,700
2009/09/10 2,825 2,870 2,820 2,855 650,600
2009/09/09 2,760 2,830 2,740 2,795 541,200
2009/09/08 2,740 2,760 2,680 2,750 371,000
2009/09/07 2,710 2,770 2,700 2,725 469,400
2009/09/04 2,680 2,700 2,660 2,690 323,900
2009/09/03 2,705 2,715 2,685 2,690 526,900
2009/09/02 2,655 2,750 2,655 2,735 743,600
2009/09/01 2,655 2,755 2,635 2,740 507,300
2009/08/31 2,645 2,720 2,620 2,630 842,500
2009/08/28 2,660 2,710 2,655 2,685 505,200
2009/08/27 2,700 2,745 2,655 2,680 668,600
2009/08/26 2,725 2,745 2,690 2,700 749,500
2009/08/25 2,700 2,765 2,690 2,740 540,100
2009/08/24 2,755 2,775 2,720 2,730 596,100
2009/08/21 2,625 2,655 2,585 2,635 445,800
2009/08/20 2,675 2,675 2,610 2,645 440,200
2009/08/19 2,700 2,740 2,650 2,655 467,300
2009/08/18 2,595 2,675 2,580 2,640 616,700
2009/08/17 2,745 2,745 2,635 2,635 718,300
2009/08/14 2,700 2,770 2,685 2,765 522,700
2009/08/13 2,670 2,725 2,670 2,700 602,300
2009/08/12 2,660 2,680 2,650 2,665 559,700
2009/08/11 2,670 2,715 2,665 2,705 658,600
2009/08/10 2,680 2,790 2,680 2,705 1,661,800
2009/08/07 2,525 2,605 2,515 2,565 1,427,800
2009/08/06 2,495 2,515 2,485 2,485 535,100
2009/08/05 2,490 2,530 2,485 2,485 1,119,200
2009/08/04 2,480 2,490 2,450 2,475 967,400
2009/08/03 2,470 2,475 2,425 2,445 1,279,000
2009/07/31 2,305 2,355 2,295 2,350 635,500
2009/07/30 2,340 2,340 2,270 2,300 632,500
2009/07/29 2,265 2,325 2,250 2,325 954,300
2009/07/28 2,255 2,260 2,215 2,260 451,100
2009/07/27 2,265 2,285 2,225 2,245 371,800
2009/07/24 2,265 2,270 2,220 2,235 555,500
2009/07/23 2,235 2,235 2,185 2,200 660,600
2009/07/22 2,165 2,245 2,150 2,235 1,173,500
2009/07/21 2,100 2,130 2,080 2,125 512,500
2009/07/17 2,100 2,125 2,030 2,055 456,200
2009/07/16 2,130 2,140 2,085 2,100 399,600
2009/07/15 2,120 2,120 2,050 2,055 765,100
2009/07/14 1,997 2,125 1,990 2,070 1,661,000
2009/07/13 2,045 2,045 1,912 1,937 2,258,600
2009/07/10 2,080 2,080 1,991 2,005 818,100
2009/07/09 2,060 2,085 2,040 2,050 666,400
2009/07/08 2,115 2,120 2,090 2,110 590,400
2009/07/07 2,210 2,215 2,155 2,175 677,900
2009/07/06 2,265 2,270 2,210 2,215 777,500
2009/07/03 2,230 2,285 2,220 2,275 415,100
2009/07/02 2,320 2,335 2,280 2,285 610,500
2009/07/01 2,300 2,370 2,290 2,345 548,700
2009/06/30 2,385 2,385 2,310 2,335 440,700
2009/06/29 2,340 2,390 2,300 2,305 409,300
2009/06/26 2,375 2,400 2,350 2,380 706,700
2009/06/25 2,310 2,370 2,300 2,335 1,019,700
2009/06/24 2,260 2,285 2,235 2,270 587,800
2009/06/23 2,245 2,255 2,200 2,220 819,400
2009/06/22 2,260 2,300 2,245 2,280 781,100
2009/06/19 2,255 2,270 2,205 2,220 596,900
2009/06/18 2,260 2,280 2,220 2,225 478,900
2009/06/17 2,250 2,305 2,230 2,265 791,200
2009/06/16 2,310 2,320 2,255 2,255 789,600
2009/06/15 2,440 2,440 2,320 2,340 993,000
2009/06/12 2,495 2,510 2,435 2,440 659,500
2009/06/11 2,520 2,535 2,465 2,465 941,100
2009/06/10 2,440 2,485 2,440 2,445 685,900
2009/06/09 2,375 2,525 2,360 2,455 1,957,000
2009/06/08 2,380 2,390 2,335 2,350 671,300
2009/06/05 2,345 2,395 2,325 2,340 1,040,500
2009/06/04 2,315 2,380 2,290 2,315 1,265,400
2009/06/03 2,235 2,395 2,225 2,380 2,699,900
2009/06/02 2,155 2,245 2,140 2,195 1,759,400
2009/06/01 2,100 2,135 2,095 2,115 1,250,700
2009/05/29 2,120 2,130 2,085 2,115 1,261,500
2009/05/28 2,115 2,200 2,105 2,150 970,100
2009/05/27 2,150 2,160 2,080 2,110 1,181,700
2009/05/26 2,180 2,180 2,090 2,100 1,402,300
2009/05/25 2,215 2,255 2,190 2,200 823,300
2009/05/22 2,215 2,240 2,190 2,215 790,700
2009/05/21 2,275 2,285 2,240 2,275 390,400
2009/05/20 2,325 2,330 2,265 2,300 473,300
2009/05/19 2,305 2,315 2,265 2,305 451,700
2009/05/18 2,235 2,255 2,195 2,210 492,600
2009/05/15 2,245 2,330 2,230 2,315 578,000
2009/05/14 2,270 2,285 2,215 2,230 553,100
2009/05/13 2,320 2,350 2,290 2,315 494,100
2009/05/12 2,350 2,395 2,305 2,315 467,600
2009/05/11 2,435 2,450 2,345 2,385 419,200
2009/05/08 2,325 2,420 2,295 2,395 664,400
2009/05/07 2,330 2,345 2,290 2,340 755,800
2009/05/01 2,230 2,295 2,230 2,270 411,300
2009/04/30 2,275 2,285 2,225 2,255 737,000
2009/04/28 2,255 2,345 2,185 2,205 899,600
2009/04/27 2,325 2,390 2,285 2,315 811,000
2009/04/24 2,290 2,310 2,240 2,245 625,900
2009/04/23 2,225 2,280 2,200 2,250 355,500
2009/04/22 2,320 2,320 2,210 2,215 508,700
2009/04/21 2,225 2,275 2,210 2,250 551,700
2009/04/20 2,310 2,315 2,250 2,310 405,600
2009/04/17 2,300 2,320 2,255 2,290 477,600
2009/04/16 2,255 2,285 2,195 2,220 827,600
2009/04/15 2,245 2,245 2,125 2,175 1,059,700
2009/04/14 2,330 2,335 2,265 2,285 454,000
2009/04/13 2,330 2,395 2,300 2,330 296,700
2009/04/10 2,370 2,430 2,305 2,345 697,500
2009/04/09 2,250 2,370 2,245 2,345 927,600
2009/04/08 2,230 2,250 2,155 2,160 1,168,800
2009/04/07 2,360 2,415 2,310 2,310 788,500
2009/04/06 2,455 2,500 2,395 2,420 742,300
2009/04/03 2,435 2,445 2,385 2,400 547,300
2009/04/02 2,330 2,390 2,330 2,355 817,400
2009/04/01 2,280 2,335 2,265 2,310 586,100
2009/03/31 2,215 2,320 2,200 2,200 898,900
2009/03/30 2,345 2,375 2,215 2,215 716,100
2009/03/27 2,440 2,480 2,380 2,385 661,500
2009/03/26 2,205 2,440 2,205 2,415 1,098,300
2009/03/25 2,330 2,330 2,235 2,305 984,100
2009/03/24 2,480 2,490 2,335 2,370 1,404,500
2009/03/23 2,195 2,350 2,190 2,345 821,800
2009/03/19 2,215 2,230 2,165 2,185 609,000
2009/03/18 2,260 2,310 2,190 2,210 1,015,200
2009/03/17 2,180 2,305 2,150 2,255 2,170,400
2009/03/16 2,005 2,060 2,000 2,060 661,400
2009/03/13 1,896 1,954 1,896 1,947 1,016,400
2009/03/12 1,928 1,929 1,865 1,878 929,000
2009/03/11 1,919 1,953 1,910 1,931 962,300
2009/03/10 1,855 1,864 1,824 1,829 853,400
2009/03/09 1,886 1,915 1,841 1,879 1,129,100
2009/03/06 1,934 1,947 1,877 1,885 1,638,800
2009/03/05 2,060 2,080 2,015 2,020 1,169,400
2009/03/04 1,905 2,015 1,900 2,010 596,300
2009/03/03 1,903 1,959 1,880 1,935 533,800
2009/03/02 1,906 1,980 1,900 1,933 598,400
2009/02/27 2,005 2,010 1,940 1,961 653,600
2009/02/26 1,990 2,080 1,958 1,971 1,209,300
2009/02/25 1,994 1,994 1,922 1,977 1,115,800
2009/02/24 1,880 1,932 1,862 1,904 1,068,300
2009/02/23 1,885 1,900 1,861 1,894 823,000
2009/02/20 1,900 1,933 1,875 1,904 1,132,300
2009/02/19 1,905 1,990 1,872 1,872 1,167,600
2009/02/18 1,810 1,954 1,806 1,935 2,192,500
2009/02/17 1,890 1,910 1,832 1,848 1,419,900
2009/02/16 1,895 1,991 1,892 1,916 1,019,200
2009/02/13 1,925 1,987 1,906 1,947 1,041,500
2009/02/12 1,980 2,010 1,934 1,952 2,702,300
2009/02/10 2,165 2,195 2,035 2,060 1,438,000
2009/02/09 2,150 2,210 2,110 2,165 1,439,000
2009/02/06 2,200 2,220 2,015 2,030 1,933,300
2009/02/05 1,999 2,125 1,990 2,095 1,984,100
2009/02/04 1,880 2,050 1,880 2,030 1,515,800
2009/02/03 1,857 1,992 1,857 1,890 1,270,600
2009/02/02 1,750 1,888 1,750 1,850 1,935,300
2009/01/30 1,710 1,738 1,658 1,663 934,400
2009/01/29 1,834 1,843 1,762 1,788 668,900
2009/01/28 1,737 1,777 1,722 1,744 759,600
2009/01/27 1,700 1,754 1,689 1,741 1,149,900
2009/01/26 1,625 1,635 1,580 1,581 548,600
2009/01/23 1,665 1,666 1,621 1,643 534,700
2009/01/22 1,725 1,740 1,653 1,671 1,242,000
2009/01/21 1,755 1,797 1,708 1,713 1,529,100
2009/01/20 1,900 1,902 1,771 1,815 1,394,800
2009/01/19 1,954 1,990 1,918 1,924 525,700
2009/01/16 1,903 1,957 1,874 1,953 672,900
2009/01/15 1,900 1,926 1,841 1,843 1,394,100
2009/01/14 1,952 2,035 1,933 1,988 740,900
2009/01/13 1,860 1,960 1,856 1,922 1,744,000
2009/01/09 2,025 2,070 1,961 2,020 920,300
2009/01/08 2,095 2,150 2,095 2,105 579,800
2009/01/07 2,200 2,340 2,195 2,240 1,245,200
2009/01/06 2,070 2,125 2,040 2,120 818,200
2009/01/05 2,030 2,040 2,000 2,030 189,900

このページの先頭へ