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
2011/12/30 2,455 2,495 2,447 2,491 453,900
2011/12/29 2,482 2,482 2,438 2,464 764,700
2011/12/28 2,500 2,527 2,482 2,503 1,279,800
2011/12/27 2,500 2,519 2,477 2,491 1,679,700
2011/12/26 2,500 2,543 2,489 2,537 2,198,700
2011/12/22 2,410 2,420 2,341 2,352 1,144,000
2011/12/21 2,490 2,530 2,438 2,445 462,000
2011/12/20 2,418 2,459 2,414 2,440 498,700
2011/12/19 2,441 2,468 2,383 2,418 457,200
2011/12/16 2,470 2,502 2,438 2,450 828,700
2011/12/15 2,560 2,560 2,415 2,420 1,766,600
2011/12/14 2,600 2,604 2,552 2,563 753,800
2011/12/13 2,610 2,629 2,594 2,612 690,100
2011/12/12 2,692 2,707 2,668 2,682 411,300
2011/12/09 2,656 2,679 2,645 2,656 453,200
2011/12/08 2,720 2,745 2,673 2,695 498,100
2011/12/07 2,690 2,745 2,690 2,739 398,000
2011/12/06 2,721 2,735 2,673 2,681 423,700
2011/12/05 2,748 2,782 2,720 2,771 476,800
2011/12/02 2,744 2,759 2,703 2,748 426,900
2011/12/01 2,715 2,788 2,713 2,762 774,500
2011/11/30 2,662 2,664 2,601 2,627 510,900
2011/11/29 2,666 2,706 2,640 2,705 515,900
2011/11/28 2,591 2,639 2,570 2,603 766,100
2011/11/25 2,503 2,568 2,501 2,555 854,400
2011/11/24 2,620 2,683 2,504 2,510 998,200
2011/11/22 2,562 2,630 2,545 2,598 639,700
2011/11/21 2,636 2,644 2,583 2,595 589,800
2011/11/18 2,610 2,660 2,609 2,651 667,300
2011/11/17 2,600 2,664 2,583 2,640 1,112,100
2011/11/16 2,717 2,746 2,609 2,620 752,700
2011/11/15 2,749 2,756 2,710 2,717 423,300
2011/11/14 2,749 2,773 2,710 2,756 686,600
2011/11/11 2,760 2,780 2,693 2,732 650,900
2011/11/10 2,729 2,735 2,678 2,727 592,500
2011/11/09 2,813 2,832 2,779 2,824 396,700
2011/11/08 2,855 2,877 2,807 2,820 385,100
2011/11/07 2,830 2,866 2,777 2,840 835,800
2011/11/04 2,861 2,904 2,841 2,878 1,015,100
2011/11/02 2,828 2,840 2,790 2,819 1,255,800
2011/11/01 2,876 2,970 2,870 2,943 894,100
2011/10/31 2,999 3,065 2,810 2,976 1,209,000
2011/10/28 3,140 3,140 3,010 3,030 697,900
2011/10/27 2,952 3,080 2,937 3,070 708,500
2011/10/26 2,880 2,980 2,851 2,953 452,800
2011/10/25 2,910 2,940 2,871 2,903 567,500
2011/10/24 2,855 2,939 2,845 2,925 797,500
2011/10/21 2,785 2,875 2,755 2,833 756,600
2011/10/20 2,865 2,876 2,770 2,788 651,500
2011/10/19 2,936 2,936 2,849 2,882 632,100
2011/10/18 2,885 2,946 2,830 2,936 482,700
2011/10/17 2,964 3,015 2,950 2,963 526,000
2011/10/14 3,000 3,000 2,853 2,864 1,152,800
2011/10/13 3,045 3,095 3,015 3,050 898,600
2011/10/12 2,889 2,972 2,840 2,959 740,200
2011/10/11 2,847 2,912 2,845 2,895 742,800
2011/10/07 2,755 2,812 2,749 2,792 840,900
2011/10/06 2,637 2,727 2,626 2,722 998,700
2011/10/05 2,600 2,628 2,575 2,586 994,100
2011/10/04 2,585 2,617 2,552 2,583 830,900
2011/10/03 2,705 2,705 2,616 2,673 645,500
2011/09/30 2,780 2,824 2,733 2,791 1,022,000
2011/09/29 2,706 2,760 2,680 2,758 796,300
2011/09/28 2,800 2,816 2,745 2,756 827,600
2011/09/27 2,673 2,720 2,667 2,719 820,100
2011/09/26 2,699 2,707 2,620 2,635 736,400
2011/09/22 2,720 2,721 2,668 2,698 914,100
2011/09/21 2,808 2,820 2,780 2,798 678,400
2011/09/20 2,850 2,851 2,772 2,788 677,200
2011/09/16 2,789 2,899 2,786 2,897 1,253,200
2011/09/15 2,729 2,765 2,686 2,710 1,368,700
2011/09/14 2,805 2,835 2,702 2,714 881,700
2011/09/13 2,774 2,851 2,739 2,836 858,400
2011/09/12 2,760 2,800 2,677 2,747 999,200
2011/09/09 2,927 2,959 2,842 2,857 1,144,200
2011/09/08 2,984 2,998 2,910 2,969 1,068,300
2011/09/07 2,844 2,910 2,842 2,903 923,300
2011/09/06 2,900 2,905 2,820 2,830 1,174,800
2011/09/05 3,050 3,050 2,930 2,955 1,023,800
2011/09/02 3,145 3,165 3,105 3,120 565,000
2011/09/01 3,200 3,240 3,180 3,195 689,600
2011/08/31 3,065 3,170 3,055 3,160 1,053,900
2011/08/30 3,085 3,110 3,020 3,045 981,200
2011/08/29 3,080 3,080 2,993 3,040 702,200
2011/08/26 3,010 3,070 2,981 3,055 742,800
2011/08/25 2,950 3,060 2,947 3,015 690,500
2011/08/24 2,940 2,985 2,881 2,900 1,127,700
2011/08/23 2,860 2,889 2,820 2,879 806,700
2011/08/22 2,875 2,932 2,807 2,814 833,100
2011/08/19 2,932 2,940 2,873 2,887 914,600
2011/08/18 3,045 3,045 2,975 2,992 1,020,700
2011/08/17 3,110 3,140 3,040 3,045 707,600
2011/08/16 3,070 3,125 3,070 3,125 759,200
2011/08/15 3,050 3,070 3,010 3,045 997,300
2011/08/12 3,130 3,140 3,020 3,050 987,800
2011/08/11 3,070 3,105 3,040 3,080 1,285,500
2011/08/10 3,320 3,330 3,145 3,175 1,462,900
2011/08/09 3,215 3,260 3,100 3,255 1,486,800
2011/08/08 3,365 3,395 3,290 3,310 797,100
2011/08/05 3,340 3,415 3,290 3,395 1,531,200
2011/08/04 3,500 3,525 3,380 3,445 2,036,900
2011/08/03 3,670 3,680 3,555 3,570 1,422,700
2011/08/02 3,700 3,755 3,680 3,740 755,500
2011/08/01 3,780 3,780 3,720 3,725 809,800
2011/07/29 3,545 3,680 3,490 3,630 1,497,000
2011/07/28 3,585 3,620 3,515 3,540 909,800
2011/07/27 3,665 3,680 3,580 3,635 617,300
2011/07/26 3,645 3,715 3,630 3,705 591,100
2011/07/25 3,625 3,655 3,620 3,645 396,000
2011/07/22 3,610 3,675 3,590 3,665 769,800
2011/07/21 3,620 3,625 3,580 3,585 578,800
2011/07/20 3,640 3,650 3,585 3,600 583,500
2011/07/19 3,610 3,635 3,585 3,595 547,800
2011/07/15 3,640 3,675 3,640 3,655 564,700
2011/07/14 3,700 3,705 3,605 3,635 1,307,600
2011/07/13 3,775 3,785 3,730 3,735 856,800
2011/07/12 3,820 3,850 3,815 3,830 504,300
2011/07/11 3,820 3,885 3,820 3,880 354,600
2011/07/08 3,845 3,885 3,840 3,870 508,500
2011/07/07 3,790 3,830 3,765 3,810 482,300
2011/07/06 3,755 3,830 3,745 3,825 780,400
2011/07/05 3,730 3,750 3,720 3,730 429,100
2011/07/04 3,750 3,775 3,720 3,740 518,600
2011/07/01 3,735 3,780 3,700 3,725 471,700
2011/06/30 3,715 3,730 3,665 3,730 541,500
2011/06/29 3,645 3,680 3,635 3,670 376,300
2011/06/28 3,600 3,640 3,580 3,610 466,500
2011/06/27 3,605 3,605 3,565 3,575 331,400
2011/06/24 3,615 3,655 3,605 3,640 354,500
2011/06/23 3,665 3,675 3,615 3,615 524,800
2011/06/22 3,645 3,720 3,630 3,710 709,900
2011/06/21 3,565 3,600 3,540 3,595 399,300
2011/06/20 3,550 3,560 3,515 3,520 319,000
2011/06/17 3,565 3,565 3,465 3,495 648,800
2011/06/16 3,580 3,625 3,560 3,565 651,300
2011/06/15 3,600 3,610 3,580 3,600 811,300
2011/06/14 3,510 3,550 3,495 3,550 492,300
2011/06/13 3,390 3,530 3,370 3,515 721,100
2011/06/10 3,495 3,495 3,425 3,440 492,600
2011/06/09 3,430 3,475 3,400 3,475 465,300
2011/06/08 3,415 3,480 3,405 3,455 732,600
2011/06/07 3,275 3,415 3,275 3,415 797,400
2011/06/06 3,350 3,360 3,285 3,305 552,800
2011/06/03 3,370 3,420 3,350 3,385 556,200
2011/06/02 3,380 3,400 3,365 3,385 500,800
2011/06/01 3,490 3,490 3,445 3,485 578,200
2011/05/31 3,355 3,455 3,350 3,450 902,200
2011/05/30 3,310 3,365 3,265 3,330 393,500
2011/05/27 3,235 3,340 3,225 3,315 562,300
2011/05/26 3,355 3,365 3,325 3,335 313,900
2011/05/25 3,340 3,365 3,295 3,310 468,800
2011/05/24 3,280 3,355 3,265 3,330 818,200
2011/05/23 3,335 3,335 3,260 3,275 491,200
2011/05/20 3,445 3,445 3,375 3,375 483,300
2011/05/19 3,520 3,520 3,430 3,445 386,500
2011/05/18 3,480 3,530 3,465 3,505 413,400
2011/05/17 3,365 3,470 3,365 3,465 776,500
2011/05/16 3,465 3,510 3,440 3,455 563,000
2011/05/13 3,530 3,550 3,450 3,535 851,900
2011/05/12 3,615 3,645 3,565 3,565 478,600
2011/05/11 3,675 3,685 3,595 3,625 714,400
2011/05/10 3,695 3,700 3,650 3,660 464,300
2011/05/09 3,735 3,735 3,650 3,695 613,800
2011/05/06 3,755 3,760 3,720 3,725 579,200
2011/05/02 3,805 3,840 3,765 3,835 634,600
2011/04/28 3,760 3,835 3,655 3,705 1,318,800
2011/04/27 3,700 3,745 3,680 3,720 596,900
2011/04/26 3,715 3,720 3,640 3,670 728,900
2011/04/25 3,755 3,785 3,715 3,725 424,500
2011/04/22 3,780 3,815 3,745 3,790 418,000
2011/04/21 3,805 3,820 3,755 3,815 297,000
2011/04/20 3,745 3,780 3,710 3,770 489,600
2011/04/19 3,730 3,770 3,715 3,720 334,800
2011/04/18 3,780 3,815 3,735 3,735 428,700
2011/04/15 3,780 3,845 3,765 3,775 587,500
2011/04/14 3,730 3,795 3,715 3,775 489,900
2011/04/13 3,705 3,765 3,695 3,755 443,700
2011/04/12 3,735 3,765 3,680 3,700 361,000
2011/04/11 3,775 3,800 3,750 3,760 252,900
2011/04/08 3,715 3,790 3,700 3,770 687,400
2011/04/07 3,815 3,825 3,750 3,750 477,500
2011/04/06 3,790 3,800 3,720 3,755 734,500
2011/04/05 3,885 3,895 3,810 3,835 749,300
2011/04/04 3,870 3,915 3,860 3,870 895,500
2011/04/01 3,860 3,930 3,845 3,855 762,800
2011/03/31 3,825 3,875 3,795 3,870 957,700
2011/03/30 3,715 3,800 3,710 3,785 993,300
2011/03/29 3,620 3,720 3,580 3,710 1,044,200
2011/03/28 3,710 3,720 3,640 3,710 705,100
2011/03/25 3,695 3,775 3,630 3,655 1,317,100
2011/03/24 3,530 3,680 3,520 3,680 1,880,900
2011/03/23 3,520 3,550 3,475 3,505 867,600
2011/03/22 3,545 3,550 3,470 3,545 1,157,700
2011/03/18 3,535 3,590 3,445 3,475 1,107,600
2011/03/17 3,315 3,490 3,290 3,465 2,097,100
2011/03/16 3,380 3,500 3,375 3,455 2,068,300
2011/03/15 3,160 3,310 2,900 3,190 2,140,500
2011/03/14 3,115 3,235 3,100 3,150 1,108,900
2011/03/11 3,425 3,430 3,320 3,325 1,142,500
2011/03/10 3,430 3,460 3,390 3,420 459,000
2011/03/09 3,505 3,510 3,405 3,435 531,500
2011/03/08 3,450 3,505 3,435 3,445 660,000
2011/03/07 3,450 3,450 3,390 3,420 884,800
2011/03/04 3,585 3,590 3,510 3,530 597,800
2011/03/03 3,545 3,565 3,500 3,520 602,100
2011/03/02 3,460 3,530 3,435 3,475 1,039,400
2011/03/01 3,480 3,540 3,460 3,490 616,300
2011/02/28 3,400 3,470 3,370 3,445 1,151,000
2011/02/25 3,300 3,380 3,295 3,350 1,231,100
2011/02/24 3,360 3,370 3,285 3,300 1,049,100
2011/02/23 3,385 3,430 3,350 3,365 1,365,000
2011/02/22 3,490 3,495 3,440 3,455 843,700
2011/02/21 3,595 3,600 3,540 3,545 659,100
2011/02/18 3,635 3,645 3,595 3,610 638,500
2011/02/17 3,600 3,640 3,560 3,595 1,881,600
2011/02/16 3,670 3,700 3,660 3,680 586,200
2011/02/15 3,720 3,725 3,655 3,695 648,600
2011/02/14 3,655 3,680 3,600 3,675 767,700
2011/02/10 3,650 3,665 3,605 3,630 944,600
2011/02/09 3,770 3,780 3,655 3,680 878,900
2011/02/08 3,835 3,850 3,765 3,765 458,600
2011/02/07 3,765 3,805 3,760 3,785 512,000
2011/02/04 3,765 3,795 3,740 3,760 442,400
2011/02/03 3,695 3,735 3,660 3,695 613,600
2011/02/02 3,680 3,775 3,675 3,750 1,184,200
2011/02/01 3,620 3,620 3,570 3,610 712,700
2011/01/31 3,500 3,635 3,495 3,555 1,291,700
2011/01/28 3,480 3,575 3,450 3,575 814,800
2011/01/27 3,485 3,550 3,475 3,540 905,200
2011/01/26 3,420 3,445 3,405 3,415 286,400
2011/01/25 3,400 3,480 3,385 3,455 598,400
2011/01/24 3,320 3,395 3,310 3,370 894,900
2011/01/21 3,435 3,440 3,275 3,290 1,055,100
2011/01/20 3,500 3,510 3,415 3,430 620,100
2011/01/19 3,500 3,515 3,470 3,510 735,200
2011/01/18 3,470 3,500 3,460 3,485 388,600
2011/01/17 3,465 3,495 3,450 3,475 429,100
2011/01/14 3,465 3,495 3,450 3,460 629,600
2011/01/13 3,480 3,485 3,430 3,445 358,400
2011/01/12 3,420 3,485 3,400 3,410 812,100
2011/01/11 3,435 3,435 3,370 3,385 820,900
2011/01/07 3,455 3,470 3,445 3,460 307,900
2011/01/06 3,445 3,450 3,425 3,450 330,400
2011/01/05 3,450 3,480 3,410 3,420 640,300
2011/01/04 3,390 3,415 3,385 3,410 522,300

このページの先頭へ