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
2012/12/28 3,970 3,980 3,940 3,970 456,800
2012/12/27 3,930 3,955 3,890 3,930 512,100
2012/12/26 3,925 3,950 3,885 3,915 335,300
2012/12/25 3,895 3,945 3,840 3,855 267,100
2012/12/21 3,940 3,950 3,825 3,825 957,100
2012/12/20 3,870 3,915 3,830 3,885 974,000
2012/12/19 3,760 3,875 3,760 3,870 1,054,500
2012/12/18 3,645 3,745 3,645 3,685 997,400
2012/12/17 3,700 3,715 3,595 3,635 1,152,900
2012/12/14 3,545 3,650 3,540 3,645 1,465,800
2012/12/13 3,475 3,520 3,465 3,520 629,000
2012/12/12 3,465 3,470 3,420 3,445 429,000
2012/12/11 3,415 3,430 3,380 3,430 357,200
2012/12/10 3,480 3,485 3,425 3,445 481,400
2012/12/07 3,470 3,475 3,430 3,450 576,400
2012/12/06 3,500 3,500 3,465 3,490 635,000
2012/12/05 3,450 3,500 3,440 3,485 470,000
2012/12/04 3,450 3,485 3,435 3,470 369,700
2012/12/03 3,480 3,490 3,440 3,450 376,100
2012/11/30 3,430 3,480 3,390 3,475 541,500
2012/11/29 3,390 3,445 3,390 3,430 408,300
2012/11/28 3,395 3,415 3,340 3,340 391,800
2012/11/27 3,385 3,450 3,375 3,440 552,400
2012/11/26 3,445 3,455 3,385 3,400 654,900
2012/11/22 3,330 3,385 3,295 3,380 754,900
2012/11/21 3,265 3,310 3,265 3,295 746,100
2012/11/20 3,235 3,270 3,180 3,205 608,000
2012/11/19 3,280 3,310 3,225 3,230 675,700
2012/11/16 3,260 3,300 3,235 3,260 692,000
2012/11/15 3,080 3,205 3,080 3,200 633,200
2012/11/14 3,090 3,095 3,040 3,060 423,800
2012/11/13 3,110 3,130 3,060 3,095 505,200
2012/11/12 3,090 3,140 3,085 3,090 525,500
2012/11/09 3,140 3,150 3,100 3,105 580,500
2012/11/08 3,180 3,250 3,180 3,195 525,700
2012/11/07 3,230 3,280 3,205 3,220 624,400
2012/11/06 3,255 3,260 3,195 3,210 627,900
2012/11/05 3,290 3,335 3,270 3,295 782,900
2012/11/02 3,205 3,285 3,195 3,285 830,700
2012/11/01 3,115 3,165 3,060 3,145 1,009,800
2012/10/31 3,060 3,165 3,035 3,155 1,227,900
2012/10/30 3,095 3,135 3,070 3,090 1,155,200
2012/10/29 3,095 3,125 3,045 3,060 716,900
2012/10/26 3,165 3,165 3,075 3,090 762,200
2012/10/25 3,100 3,180 3,090 3,170 563,100
2012/10/24 3,165 3,270 3,145 3,160 1,045,600
2012/10/23 3,180 3,195 3,130 3,175 455,000
2012/10/22 3,110 3,180 3,100 3,170 622,500
2012/10/19 3,200 3,215 3,160 3,200 754,300
2012/10/18 3,160 3,215 3,135 3,205 1,443,800
2012/10/17 3,145 3,175 3,120 3,140 902,700
2012/10/16 3,065 3,105 3,015 3,105 837,000
2012/10/15 3,000 3,100 2,995 3,060 591,500
2012/10/12 3,010 3,055 2,997 3,000 534,600
2012/10/11 2,937 3,000 2,933 2,963 724,300
2012/10/10 2,995 3,000 2,961 2,982 1,172,300
2012/10/09 3,085 3,125 3,045 3,065 931,300
2012/10/05 3,060 3,095 3,025 3,085 657,500
2012/10/04 3,100 3,100 3,010 3,040 769,500
2012/10/03 3,060 3,120 3,060 3,110 645,600
2012/10/02 3,025 3,060 3,020 3,055 557,300
2012/10/01 2,995 3,020 2,962 3,020 685,400
2012/09/28 3,025 3,045 2,985 3,030 806,900
2012/09/27 2,895 3,010 2,894 3,005 823,400
2012/09/26 2,941 2,976 2,922 2,935 661,900
2012/09/25 2,903 2,997 2,903 2,997 701,600
2012/09/24 2,958 2,964 2,904 2,951 797,500
2012/09/21 2,904 3,010 2,904 2,966 739,600
2012/09/20 3,000 3,005 2,901 2,904 1,027,200
2012/09/19 3,025 3,045 2,970 3,020 864,200
2012/09/18 3,005 3,080 2,970 3,045 1,003,800
2012/09/14 2,934 2,985 2,918 2,970 1,291,800
2012/09/13 2,805 2,883 2,799 2,852 930,600
2012/09/12 2,778 2,823 2,776 2,799 1,001,500
2012/09/11 2,780 2,786 2,722 2,752 554,800
2012/09/10 2,787 2,807 2,762 2,804 924,000
2012/09/07 2,786 2,797 2,725 2,786 1,316,300
2012/09/06 2,667 2,677 2,645 2,677 1,072,900
2012/09/05 2,671 2,681 2,629 2,656 771,800
2012/09/04 2,652 2,691 2,624 2,679 733,500
2012/09/03 2,686 2,706 2,642 2,647 1,022,300
2012/08/31 2,725 2,728 2,664 2,664 1,146,300
2012/08/30 2,784 2,800 2,750 2,754 685,400
2012/08/29 2,795 2,808 2,779 2,798 699,200
2012/08/28 2,861 2,863 2,764 2,790 1,168,400
2012/08/27 2,935 2,955 2,855 2,869 828,900
2012/08/24 2,918 2,939 2,902 2,933 335,200
2012/08/23 2,940 2,977 2,918 2,966 979,600
2012/08/22 2,943 2,974 2,924 2,963 434,100
2012/08/21 2,966 2,979 2,934 2,942 427,600
2012/08/20 3,010 3,030 2,963 2,993 455,300
2012/08/17 2,971 3,020 2,934 3,010 1,032,300
2012/08/16 2,855 2,926 2,855 2,921 626,200
2012/08/15 2,846 2,869 2,797 2,827 313,500
2012/08/14 2,803 2,839 2,799 2,832 639,500
2012/08/13 2,788 2,820 2,767 2,778 344,400
2012/08/10 2,829 2,870 2,772 2,798 545,000
2012/08/09 2,853 2,892 2,827 2,848 857,400
2012/08/08 2,850 2,907 2,844 2,872 1,247,800
2012/08/07 2,714 2,800 2,709 2,798 926,500
2012/08/06 2,700 2,707 2,669 2,687 451,700
2012/08/03 2,571 2,607 2,542 2,604 562,900
2012/08/02 2,678 2,678 2,592 2,608 722,300
2012/08/01 2,646 2,708 2,623 2,678 873,300
2012/07/31 2,650 2,668 2,602 2,646 1,250,100
2012/07/30 2,681 2,681 2,627 2,656 517,600
2012/07/27 2,610 2,654 2,600 2,631 587,800
2012/07/26 2,523 2,554 2,503 2,549 649,200
2012/07/25 2,524 2,540 2,470 2,482 745,400
2012/07/24 2,540 2,590 2,539 2,561 794,400
2012/07/23 2,621 2,625 2,563 2,577 880,500
2012/07/20 2,669 2,692 2,655 2,671 776,700
2012/07/19 2,587 2,682 2,583 2,669 1,171,200
2012/07/18 2,579 2,601 2,548 2,558 612,800
2012/07/17 2,584 2,589 2,542 2,542 554,300
2012/07/13 2,540 2,596 2,540 2,574 664,100
2012/07/12 2,597 2,597 2,530 2,531 653,400
2012/07/11 2,580 2,619 2,576 2,596 637,900
2012/07/10 2,617 2,648 2,598 2,600 827,100
2012/07/09 2,662 2,663 2,590 2,592 689,400
2012/07/06 2,668 2,700 2,660 2,691 658,300
2012/07/05 2,685 2,693 2,645 2,693 833,200
2012/07/04 2,708 2,721 2,680 2,687 1,027,500
2012/07/03 2,750 2,785 2,731 2,741 871,700
2012/07/02 2,822 2,834 2,762 2,765 563,400
2012/06/29 2,715 2,802 2,695 2,773 1,279,100
2012/06/28 2,731 2,732 2,692 2,714 973,900
2012/06/27 2,726 2,727 2,695 2,719 573,300
2012/06/26 2,729 2,749 2,690 2,720 1,126,400
2012/06/25 2,826 2,837 2,777 2,778 453,900
2012/06/22 2,860 2,862 2,795 2,819 1,078,200
2012/06/21 2,862 2,930 2,839 2,923 814,800
2012/06/20 2,899 2,900 2,826 2,850 618,700
2012/06/19 2,857 2,881 2,811 2,825 480,800
2012/06/18 2,852 2,899 2,852 2,894 744,700
2012/06/15 2,803 2,819 2,741 2,752 508,000
2012/06/14 2,719 2,762 2,708 2,762 641,800
2012/06/13 2,799 2,807 2,739 2,746 584,800
2012/06/12 2,768 2,792 2,714 2,785 767,400
2012/06/11 2,834 2,866 2,830 2,850 652,300
2012/06/08 2,822 2,822 2,718 2,734 773,700
2012/06/07 2,790 2,830 2,777 2,822 968,600
2012/06/06 2,720 2,762 2,684 2,744 816,800
2012/06/05 2,600 2,684 2,593 2,670 990,400
2012/06/04 2,501 2,551 2,468 2,543 938,300
2012/06/01 2,635 2,673 2,549 2,577 901,800
2012/05/31 2,641 2,692 2,621 2,667 769,400
2012/05/30 2,750 2,751 2,629 2,691 908,000
2012/05/29 2,670 2,730 2,646 2,728 615,200
2012/05/28 2,659 2,670 2,633 2,667 864,100
2012/05/25 2,664 2,668 2,600 2,611 714,300
2012/05/24 2,688 2,689 2,595 2,660 894,200
2012/05/23 2,725 2,750 2,666 2,688 1,004,700
2012/05/22 2,750 2,752 2,685 2,715 1,514,600
2012/05/21 2,720 2,779 2,700 2,735 1,537,900
2012/05/18 2,790 2,790 2,685 2,703 1,344,900
2012/05/17 2,821 2,892 2,781 2,865 1,068,600
2012/05/16 2,944 2,944 2,794 2,820 1,179,700
2012/05/15 2,960 2,985 2,868 2,945 1,294,600
2012/05/14 3,020 3,090 3,000 3,030 820,200
2012/05/11 2,901 2,993 2,901 2,978 1,178,100
2012/05/10 2,810 2,925 2,801 2,900 1,061,800
2012/05/09 2,851 2,872 2,801 2,834 937,000
2012/05/08 2,914 2,937 2,870 2,887 939,500
2012/05/07 2,905 2,934 2,822 2,894 805,700
2012/05/02 3,005 3,050 3,005 3,010 732,500
2012/05/01 3,060 3,065 3,000 3,015 980,800
2012/04/27 3,245 3,270 3,060 3,090 964,000
2012/04/26 3,235 3,245 3,190 3,220 505,800
2012/04/25 3,205 3,210 3,165 3,180 278,000
2012/04/24 3,130 3,180 3,110 3,140 422,200
2012/04/23 3,210 3,255 3,175 3,195 327,400
2012/04/20 3,260 3,260 3,190 3,195 723,600
2012/04/19 3,215 3,280 3,200 3,260 467,500
2012/04/18 3,205 3,285 3,200 3,245 696,800
2012/04/17 3,090 3,155 3,090 3,115 602,100
2012/04/16 3,140 3,145 3,065 3,065 625,900
2012/04/13 3,245 3,300 3,160 3,185 730,800
2012/04/12 3,195 3,210 3,130 3,200 622,900
2012/04/11 3,060 3,125 3,030 3,110 952,900
2012/04/10 3,125 3,175 3,095 3,105 538,300
2012/04/09 3,110 3,180 3,110 3,130 387,500
2012/04/06 3,185 3,195 3,140 3,160 514,300
2012/04/05 3,195 3,215 3,130 3,210 1,276,100
2012/04/04 3,400 3,420 3,285 3,290 615,500
2012/04/03 3,395 3,460 3,395 3,410 559,200
2012/04/02 3,380 3,440 3,375 3,415 518,200
2012/03/30 3,350 3,380 3,295 3,320 592,500
2012/03/29 3,420 3,420 3,370 3,385 379,400
2012/03/28 3,460 3,485 3,405 3,450 417,200
2012/03/27 3,395 3,480 3,380 3,475 776,800
2012/03/26 3,265 3,330 3,250 3,300 776,800
2012/03/23 3,320 3,325 3,245 3,275 1,231,400
2012/03/22 3,395 3,475 3,350 3,385 1,171,200
2012/03/21 3,515 3,530 3,480 3,485 501,100
2012/03/19 3,580 3,600 3,550 3,580 508,200
2012/03/16 3,585 3,605 3,545 3,580 575,700
2012/03/15 3,570 3,585 3,530 3,545 534,600
2012/03/14 3,440 3,560 3,410 3,535 860,300
2012/03/13 3,430 3,455 3,380 3,385 644,800
2012/03/12 3,475 3,480 3,410 3,415 549,500
2012/03/09 3,450 3,495 3,425 3,475 870,300
2012/03/08 3,335 3,370 3,305 3,350 438,600
2012/03/07 3,200 3,290 3,195 3,285 407,600
2012/03/06 3,355 3,355 3,260 3,290 432,500
2012/03/05 3,370 3,395 3,325 3,330 424,900
2012/03/02 3,370 3,395 3,305 3,360 675,400
2012/03/01 3,395 3,415 3,250 3,265 869,200
2012/02/29 3,370 3,410 3,350 3,380 643,700
2012/02/28 3,290 3,350 3,275 3,340 698,400
2012/02/27 3,325 3,395 3,325 3,365 765,900
2012/02/24 3,260 3,290 3,235 3,275 592,800
2012/02/23 3,245 3,290 3,220 3,285 367,500
2012/02/22 3,245 3,265 3,210 3,235 431,200
2012/02/21 3,225 3,295 3,210 3,235 619,800
2012/02/20 3,265 3,345 3,200 3,230 931,400
2012/02/17 3,150 3,260 3,150 3,260 1,318,100
2012/02/16 3,080 3,155 3,070 3,110 647,100
2012/02/15 2,988 3,105 2,969 3,080 919,300
2012/02/14 2,960 2,986 2,942 2,967 794,400
2012/02/13 2,942 2,970 2,921 2,964 526,200
2012/02/10 2,952 2,968 2,933 2,957 691,300
2012/02/09 2,905 2,939 2,880 2,928 659,900
2012/02/08 2,990 2,997 2,920 2,953 531,400
2012/02/07 2,980 2,983 2,949 2,970 542,400
2012/02/06 2,964 2,989 2,954 2,962 857,500
2012/02/03 2,875 2,927 2,861 2,906 711,800
2012/02/02 2,840 2,895 2,840 2,874 750,700
2012/02/01 2,827 2,885 2,806 2,855 1,480,300
2012/01/31 2,873 2,952 2,813 2,877 1,545,300
2012/01/30 2,859 2,907 2,847 2,873 651,500
2012/01/27 2,899 2,917 2,838 2,858 804,900
2012/01/26 2,950 2,975 2,893 2,909 1,385,500
2012/01/25 2,895 2,923 2,859 2,909 1,130,400
2012/01/24 2,884 2,895 2,853 2,856 594,100
2012/01/23 2,860 2,884 2,825 2,873 864,900
2012/01/20 2,824 2,870 2,818 2,860 1,207,900
2012/01/19 2,722 2,797 2,712 2,790 1,539,900
2012/01/18 2,678 2,780 2,671 2,744 2,143,700
2012/01/17 2,570 2,665 2,560 2,608 1,794,700
2012/01/16 2,490 2,530 2,461 2,510 969,600
2012/01/13 2,494 2,557 2,490 2,537 1,197,900
2012/01/12 2,455 2,481 2,450 2,458 607,200
2012/01/11 2,436 2,488 2,435 2,454 956,600
2012/01/10 2,477 2,504 2,413 2,426 1,364,300
2012/01/06 2,509 2,518 2,423 2,477 1,464,400
2012/01/05 2,570 2,572 2,541 2,543 942,000
2012/01/04 2,523 2,595 2,510 2,580 1,179,000

このページの先頭へ