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
2010/12/30 3,340 3,370 3,310 3,320 372,400
2010/12/29 3,340 3,360 3,320 3,360 362,200
2010/12/28 3,330 3,360 3,325 3,335 271,100
2010/12/27 3,295 3,350 3,285 3,345 330,000
2010/12/24 3,285 3,305 3,270 3,300 386,700
2010/12/22 3,295 3,365 3,275 3,290 589,200
2010/12/21 3,295 3,330 3,270 3,305 674,700
2010/12/20 3,375 3,385 3,295 3,310 577,400
2010/12/17 3,365 3,390 3,335 3,375 567,800
2010/12/16 3,370 3,380 3,340 3,340 579,400
2010/12/15 3,400 3,410 3,370 3,380 553,200
2010/12/14 3,390 3,405 3,365 3,390 752,400
2010/12/13 3,295 3,370 3,285 3,360 1,054,700
2010/12/10 3,235 3,295 3,210 3,265 1,120,800
2010/12/09 3,240 3,280 3,220 3,235 985,900
2010/12/08 3,160 3,170 3,135 3,170 814,900
2010/12/07 3,130 3,155 3,120 3,155 736,500
2010/12/06 3,115 3,140 3,115 3,125 336,400
2010/12/03 3,170 3,180 3,105 3,115 429,500
2010/12/02 3,070 3,130 3,060 3,115 734,100
2010/12/01 3,025 3,030 2,967 3,000 956,000
2010/11/30 3,045 3,065 3,020 3,025 694,800
2010/11/29 3,080 3,095 3,065 3,075 555,300
2010/11/26 3,020 3,070 3,010 3,065 824,500
2010/11/25 2,955 3,025 2,955 3,015 611,500
2010/11/24 2,929 2,958 2,902 2,949 722,300
2010/11/22 2,994 3,010 2,972 3,005 387,300
2010/11/19 3,025 3,035 2,971 2,980 477,300
2010/11/18 2,935 2,999 2,916 2,990 639,100
2010/11/17 2,920 2,931 2,867 2,920 1,130,500
2010/11/16 2,997 3,000 2,929 2,961 831,400
2010/11/15 3,000 3,015 2,980 3,005 473,800
2010/11/12 3,045 3,050 2,981 2,987 899,700
2010/11/11 3,075 3,090 3,035 3,070 749,800
2010/11/10 3,030 3,070 3,010 3,015 632,200
2010/11/09 3,015 3,035 2,970 3,025 515,000
2010/11/08 2,960 3,035 2,960 3,035 838,800
2010/11/05 2,850 2,953 2,845 2,950 1,172,200
2010/11/04 2,850 2,860 2,805 2,817 596,100
2010/11/02 2,800 2,808 2,781 2,789 425,300
2010/11/01 2,831 2,866 2,786 2,798 812,800
2010/10/29 2,832 2,845 2,785 2,830 834,500
2010/10/28 2,800 2,886 2,786 2,848 2,296,100
2010/10/27 2,677 2,730 2,675 2,711 596,000
2010/10/26 2,682 2,707 2,668 2,675 406,800
2010/10/25 2,700 2,724 2,677 2,702 420,500
2010/10/22 2,717 2,730 2,695 2,723 346,100
2010/10/21 2,703 2,722 2,669 2,716 565,400
2010/10/20 2,711 2,714 2,655 2,701 487,200
2010/10/19 2,747 2,777 2,712 2,733 467,600
2010/10/18 2,753 2,779 2,732 2,746 318,500
2010/10/15 2,752 2,768 2,722 2,753 596,100
2010/10/14 2,728 2,798 2,718 2,781 1,219,700
2010/10/13 2,681 2,729 2,679 2,687 500,300
2010/10/12 2,685 2,712 2,621 2,668 732,700
2010/10/08 2,723 2,741 2,686 2,690 666,000
2010/10/07 2,725 2,760 2,716 2,739 536,100
2010/10/06 2,742 2,751 2,710 2,751 580,500
2010/10/05 2,707 2,748 2,678 2,737 747,200
2010/10/04 2,654 2,745 2,640 2,707 1,023,300
2010/10/01 2,648 2,670 2,615 2,640 572,100
2010/09/30 2,654 2,674 2,642 2,647 900,600
2010/09/29 2,647 2,651 2,611 2,646 462,900
2010/09/28 2,628 2,659 2,620 2,631 464,600
2010/09/27 2,560 2,634 2,544 2,618 737,500
2010/09/24 2,585 2,601 2,542 2,553 948,300
2010/09/22 2,613 2,644 2,589 2,626 673,700
2010/09/21 2,660 2,676 2,618 2,622 761,400
2010/09/17 2,564 2,627 2,560 2,603 851,400
2010/09/16 2,570 2,570 2,515 2,550 579,200
2010/09/15 2,466 2,532 2,425 2,520 584,900
2010/09/14 2,471 2,496 2,457 2,476 308,000
2010/09/13 2,491 2,510 2,468 2,475 644,800
2010/09/10 2,408 2,504 2,408 2,463 993,300
2010/09/09 2,470 2,499 2,448 2,458 501,900
2010/09/08 2,463 2,476 2,435 2,465 357,300
2010/09/07 2,504 2,560 2,504 2,527 458,000
2010/09/06 2,479 2,545 2,467 2,541 637,200
2010/09/03 2,450 2,460 2,421 2,453 283,400
2010/09/02 2,421 2,450 2,392 2,419 600,500
2010/09/01 2,389 2,393 2,352 2,391 690,800
2010/08/31 2,440 2,447 2,382 2,389 806,900
2010/08/30 2,520 2,563 2,490 2,497 576,200
2010/08/27 2,400 2,505 2,398 2,493 758,900
2010/08/26 2,420 2,438 2,411 2,430 681,700
2010/08/25 2,400 2,430 2,383 2,407 776,300
2010/08/24 2,428 2,440 2,410 2,437 894,400
2010/08/23 2,498 2,500 2,416 2,455 973,600
2010/08/20 2,493 2,548 2,485 2,498 668,400
2010/08/19 2,535 2,569 2,519 2,554 713,300
2010/08/18 2,549 2,563 2,511 2,550 603,300
2010/08/17 2,504 2,516 2,483 2,512 605,900
2010/08/16 2,500 2,550 2,496 2,520 1,139,200
2010/08/13 2,500 2,538 2,458 2,531 755,100
2010/08/12 2,469 2,491 2,423 2,491 810,800
2010/08/11 2,521 2,538 2,489 2,507 790,700
2010/08/10 2,536 2,579 2,535 2,571 894,100
2010/08/09 2,502 2,520 2,498 2,503 394,600
2010/08/06 2,495 2,555 2,492 2,544 676,600
2010/08/05 2,533 2,534 2,477 2,495 788,800
2010/08/04 2,580 2,580 2,464 2,483 1,226,400
2010/08/03 2,641 2,647 2,565 2,590 951,100
2010/08/02 2,570 2,606 2,546 2,592 1,087,700
2010/07/30 2,640 2,654 2,454 2,496 2,096,900
2010/07/29 2,626 2,696 2,621 2,673 632,900
2010/07/28 2,685 2,709 2,641 2,670 915,000
2010/07/27 2,680 2,693 2,652 2,657 714,900
2010/07/26 2,688 2,713 2,683 2,702 981,500
2010/07/23 2,616 2,694 2,606 2,683 793,700
2010/07/22 2,560 2,576 2,530 2,566 1,058,900
2010/07/21 2,613 2,620 2,557 2,590 402,500
2010/07/20 2,593 2,631 2,574 2,590 601,900
2010/07/16 2,621 2,632 2,581 2,593 579,300
2010/07/15 2,711 2,790 2,648 2,656 1,262,400
2010/07/14 2,657 2,686 2,652 2,674 447,700
2010/07/13 2,617 2,657 2,599 2,607 866,900
2010/07/12 2,570 2,639 2,570 2,589 647,900
2010/07/09 2,508 2,613 2,492 2,579 1,206,300
2010/07/08 2,500 2,522 2,487 2,507 688,700
2010/07/07 2,433 2,463 2,417 2,436 617,000
2010/07/06 2,370 2,440 2,350 2,430 588,700
2010/07/05 2,363 2,410 2,355 2,397 458,300
2010/07/02 2,376 2,387 2,340 2,363 664,300
2010/07/01 2,395 2,414 2,342 2,365 776,500
2010/06/30 2,395 2,436 2,380 2,395 611,400
2010/06/29 2,491 2,539 2,454 2,463 412,200
2010/06/28 2,509 2,512 2,469 2,470 497,300
2010/06/25 2,532 2,532 2,486 2,512 545,600
2010/06/24 2,560 2,617 2,555 2,582 358,700
2010/06/23 2,608 2,613 2,568 2,583 410,900
2010/06/22 2,680 2,685 2,642 2,648 462,000
2010/06/21 2,665 2,727 2,664 2,715 466,400
2010/06/18 2,669 2,674 2,632 2,640 446,000
2010/06/17 2,670 2,686 2,630 2,642 697,000
2010/06/16 2,604 2,698 2,580 2,694 1,387,200
2010/06/15 2,625 2,636 2,550 2,554 875,200
2010/06/14 2,580 2,627 2,579 2,622 647,000
2010/06/11 2,606 2,620 2,542 2,560 1,546,500
2010/06/10 2,585 2,606 2,532 2,592 659,300
2010/06/09 2,600 2,600 2,541 2,550 796,900
2010/06/08 2,570 2,642 2,558 2,625 1,096,400
2010/06/07 2,585 2,591 2,550 2,563 997,400
2010/06/04 2,639 2,671 2,627 2,633 900,900
2010/06/03 2,564 2,636 2,550 2,629 968,900
2010/06/02 2,507 2,585 2,488 2,514 827,700
2010/06/01 2,554 2,573 2,541 2,557 586,100
2010/05/31 2,511 2,576 2,504 2,545 765,000
2010/05/28 2,542 2,558 2,486 2,513 757,300
2010/05/27 2,420 2,521 2,403 2,508 841,600
2010/05/26 2,415 2,458 2,375 2,423 809,100
2010/05/25 2,500 2,508 2,405 2,427 1,104,500
2010/05/24 2,490 2,536 2,457 2,532 712,100
2010/05/21 2,504 2,525 2,467 2,507 1,037,800
2010/05/20 2,646 2,646 2,535 2,554 779,800
2010/05/19 2,610 2,665 2,598 2,646 1,407,700
2010/05/18 2,638 2,691 2,601 2,619 957,800
2010/05/17 2,645 2,658 2,599 2,633 1,009,600
2010/05/14 2,693 2,754 2,680 2,710 904,900
2010/05/13 2,693 2,729 2,681 2,723 716,100
2010/05/12 2,705 2,738 2,643 2,672 1,068,500
2010/05/11 2,784 2,795 2,683 2,693 947,900
2010/05/10 2,700 2,791 2,690 2,753 1,410,700
2010/05/07 2,685 2,754 2,656 2,742 1,585,600
2010/05/06 2,875 2,882 2,801 2,831 1,359,200
2010/04/30 2,945 2,949 2,904 2,925 1,014,500
2010/04/28 2,944 3,005 2,867 2,905 1,475,200
2010/04/27 2,977 3,060 2,972 3,045 965,500
2010/04/26 2,944 2,980 2,944 2,980 751,500
2010/04/23 2,924 2,940 2,900 2,940 779,900
2010/04/22 2,943 2,943 2,895 2,923 1,114,200
2010/04/21 2,929 2,970 2,910 2,955 1,745,700
2010/04/20 2,865 2,892 2,845 2,852 990,600
2010/04/19 2,850 2,925 2,810 2,900 1,936,200
2010/04/16 2,961 2,965 2,850 2,885 2,127,500
2010/04/15 2,990 2,990 2,961 2,969 873,200
2010/04/14 2,991 2,992 2,941 2,963 1,219,200
2010/04/13 3,000 3,010 2,953 2,990 1,215,100
2010/04/12 3,050 3,060 3,020 3,025 520,400
2010/04/09 3,050 3,050 3,000 3,035 887,200
2010/04/08 3,075 3,095 3,050 3,060 559,300
2010/04/07 3,185 3,185 3,130 3,130 588,900
2010/04/06 3,230 3,230 3,175 3,185 471,600
2010/04/05 3,220 3,240 3,185 3,200 338,400
2010/04/02 3,250 3,265 3,180 3,220 761,200
2010/04/01 3,090 3,200 3,090 3,190 808,400
2010/03/31 3,075 3,120 3,070 3,080 870,400
2010/03/30 3,075 3,120 3,025 3,120 888,700
2010/03/29 3,105 3,145 3,040 3,075 713,500
2010/03/26 3,095 3,190 3,095 3,150 923,500
2010/03/25 3,070 3,130 3,060 3,095 863,100
2010/03/24 2,996 3,050 2,981 3,045 526,800
2010/03/23 2,990 3,005 2,953 2,995 544,300
2010/03/19 3,030 3,035 2,995 3,015 382,000
2010/03/18 3,040 3,050 2,987 2,993 564,400
2010/03/17 3,030 3,055 2,995 3,040 640,700
2010/03/16 3,050 3,055 3,015 3,015 378,900
2010/03/15 3,060 3,100 3,045 3,075 756,400
2010/03/12 3,050 3,065 3,030 3,055 1,104,300
2010/03/11 2,936 2,993 2,930 2,971 840,500
2010/03/10 2,911 2,927 2,877 2,897 570,700
2010/03/09 2,959 2,963 2,914 2,928 575,000
2010/03/08 2,958 2,974 2,940 2,958 731,900
2010/03/05 2,837 2,894 2,827 2,890 1,198,200
2010/03/04 2,882 2,889 2,800 2,820 1,864,700
2010/03/03 2,930 2,955 2,907 2,940 1,029,200
2010/03/02 2,894 2,930 2,887 2,930 521,800
2010/03/01 2,894 2,927 2,863 2,906 684,700
2010/02/26 2,859 2,879 2,826 2,845 1,104,200
2010/02/25 2,965 2,994 2,899 2,909 704,100
2010/02/24 2,940 2,979 2,926 2,965 459,000
2010/02/23 3,045 3,045 2,987 2,997 963,400
2010/02/22 3,065 3,110 3,040 3,070 873,600
2010/02/19 3,085 3,085 2,976 2,984 1,093,300
2010/02/18 3,055 3,115 3,040 3,085 1,051,800
2010/02/17 2,971 3,010 2,967 3,010 363,300
2010/02/16 2,938 2,985 2,917 2,935 365,400
2010/02/15 3,015 3,015 2,913 2,924 967,600
2010/02/12 2,985 3,035 2,934 3,010 1,185,800
2010/02/10 2,885 2,945 2,883 2,910 827,000
2010/02/09 2,817 2,875 2,771 2,835 1,144,400
2010/02/08 2,890 2,890 2,823 2,835 1,336,700
2010/02/05 3,005 3,010 2,898 2,940 1,756,100
2010/02/04 3,080 3,080 3,020 3,050 442,700
2010/02/03 3,110 3,130 3,020 3,035 539,300
2010/02/02 3,040 3,085 3,015 3,065 417,800
2010/02/01 3,025 3,050 2,940 2,993 789,900
2010/01/29 3,040 3,050 2,980 3,020 658,600
2010/01/28 3,030 3,105 3,025 3,070 967,700
2010/01/27 3,025 3,045 2,953 2,955 813,100
2010/01/26 3,145 3,155 3,030 3,045 599,500
2010/01/25 3,160 3,190 3,150 3,160 330,300
2010/01/22 3,180 3,260 3,135 3,230 891,700
2010/01/21 3,240 3,270 3,200 3,255 666,600
2010/01/20 3,320 3,395 3,270 3,270 546,300
2010/01/19 3,320 3,325 3,275 3,290 347,500
2010/01/18 3,300 3,335 3,290 3,310 450,200
2010/01/15 3,300 3,345 3,265 3,320 791,600
2010/01/14 3,210 3,290 3,205 3,285 449,700
2010/01/13 3,245 3,260 3,210 3,230 758,100
2010/01/12 3,125 3,255 3,125 3,240 750,100
2010/01/08 3,080 3,180 3,080 3,170 821,900
2010/01/07 3,100 3,120 3,035 3,070 846,500
2010/01/06 3,215 3,215 3,110 3,130 842,800
2010/01/05 3,255 3,255 3,160 3,180 447,500
2010/01/04 3,175 3,230 3,175 3,220 212,700

このページの先頭へ