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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,162 | 4,243 | 4,133 | 4,208 | 776,200 |
| 2024/04/25 | 4,224 | 4,229 | 4,159 | 4,161 | 561,800 |
| 2024/04/24 | 4,165 | 4,262 | 4,165 | 4,262 | 483,600 |
| 2024/04/23 | 4,233 | 4,233 | 4,155 | 4,175 | 547,800 |
| 2024/04/22 | 4,148 | 4,231 | 4,103 | 4,219 | 577,300 |
| 2024/04/19 | 4,215 | 4,217 | 4,078 | 4,143 | 613,900 |
| 2024/04/18 | 4,166 | 4,252 | 4,152 | 4,223 | 456,700 |
| 2024/04/17 | 4,245 | 4,245 | 4,138 | 4,173 | 382,100 |
| 2024/04/16 | 4,301 | 4,301 | 4,201 | 4,244 | 455,000 |
| 2024/04/15 | 4,286 | 4,320 | 4,250 | 4,308 | 506,600 |
| 2024/04/12 | 4,289 | 4,310 | 4,248 | 4,276 | 484,700 |
| 2024/04/11 | 4,321 | 4,350 | 4,246 | 4,258 | 713,500 |
| 2024/04/10 | 4,375 | 4,417 | 4,354 | 4,390 | 477,700 |
| 2024/04/09 | 4,304 | 4,375 | 4,291 | 4,375 | 482,400 |
| 2024/04/08 | 4,270 | 4,320 | 4,252 | 4,320 | 499,600 |
| 2024/04/05 | 4,259 | 4,273 | 4,185 | 4,245 | 471,700 |
| 2024/04/04 | 4,205 | 4,324 | 4,192 | 4,301 | 709,300 |
| 2024/04/03 | 4,297 | 4,310 | 4,209 | 4,224 | 1,046,000 |
| 2024/04/02 | 4,163 | 4,185 | 4,112 | 4,160 | 764,900 |
| 2024/04/01 | 4,262 | 4,290 | 4,211 | 4,233 | 318,400 |
| 2024/03/29 | 4,288 | 4,315 | 4,241 | 4,270 | 352,100 |
| 2024/03/28 | 4,242 | 4,302 | 4,213 | 4,275 | 626,900 |
| 2024/03/27 | 4,239 | 4,280 | 4,203 | 4,250 | 923,400 |
| 2024/03/26 | 4,152 | 4,197 | 4,115 | 4,194 | 531,600 |
| 2024/03/25 | 4,233 | 4,240 | 4,159 | 4,168 | 538,300 |
| 2024/03/22 | 4,279 | 4,297 | 4,233 | 4,259 | 817,600 |
| 2024/03/21 | 4,152 | 4,248 | 4,148 | 4,245 | 1,021,200 |
| 2024/03/19 | 4,056 | 4,101 | 4,036 | 4,091 | 775,000 |
| 2024/03/18 | 4,004 | 4,058 | 3,995 | 4,056 | 529,100 |
| 2024/03/15 | 3,895 | 4,006 | 3,886 | 3,972 | 1,094,700 |
| 2024/03/14 | 3,900 | 3,996 | 3,888 | 3,996 | 881,600 |
| 2024/03/13 | 4,021 | 4,022 | 3,900 | 3,922 | 616,400 |
| 2024/03/12 | 3,930 | 3,990 | 3,872 | 3,990 | 877,900 |
| 2024/03/11 | 3,966 | 4,019 | 3,921 | 3,991 | 696,500 |
| 2024/03/08 | 4,014 | 4,111 | 3,998 | 4,060 | 979,600 |
| 2024/03/07 | 3,989 | 4,109 | 3,981 | 4,071 | 1,256,500 |
| 2024/03/06 | 3,875 | 3,969 | 3,864 | 3,961 | 830,200 |
| 2024/03/05 | 3,846 | 3,941 | 3,829 | 3,914 | 899,400 |
| 2024/03/04 | 3,916 | 3,917 | 3,801 | 3,844 | 1,024,400 |
| 2024/03/01 | 3,889 | 3,898 | 3,821 | 3,862 | 1,187,800 |
| 2024/02/29 | 3,837 | 3,926 | 3,828 | 3,907 | 1,336,600 |
| 2024/02/28 | 3,911 | 3,915 | 3,786 | 3,818 | 1,128,800 |
| 2024/02/27 | 3,837 | 3,969 | 3,824 | 3,949 | 1,039,100 |
| 2024/02/26 | 3,850 | 3,899 | 3,798 | 3,827 | 1,150,400 |
| 2024/02/22 | 3,849 | 3,862 | 3,783 | 3,821 | 1,102,400 |
| 2024/02/21 | 3,850 | 3,886 | 3,775 | 3,839 | 1,035,800 |
| 2024/02/20 | 3,875 | 3,935 | 3,863 | 3,878 | 709,300 |
| 2024/02/19 | 3,809 | 3,870 | 3,802 | 3,857 | 490,900 |
| 2024/02/16 | 3,819 | 3,835 | 3,788 | 3,795 | 615,500 |
| 2024/02/15 | 3,793 | 3,797 | 3,755 | 3,787 | 783,700 |
| 2024/02/14 | 3,820 | 3,820 | 3,738 | 3,753 | 978,500 |
| 2024/02/13 | 3,820 | 3,865 | 3,804 | 3,865 | 780,300 |
| 2024/02/09 | 3,852 | 3,874 | 3,788 | 3,795 | 615,400 |
| 2024/02/08 | 3,864 | 3,925 | 3,831 | 3,859 | 959,800 |
| 2024/02/07 | 3,903 | 3,932 | 3,788 | 3,808 | 870,900 |
| 2024/02/06 | 4,001 | 4,011 | 3,864 | 3,864 | 1,192,700 |
| 2024/02/05 | 4,001 | 4,066 | 3,960 | 4,038 | 751,700 |
| 2024/02/02 | 3,937 | 3,976 | 3,880 | 3,970 | 1,081,700 |
| 2024/02/01 | 3,937 | 3,962 | 3,862 | 3,865 | 1,540,600 |
| 2024/01/31 | 3,917 | 4,042 | 3,917 | 4,007 | 876,500 |
| 2024/01/30 | 3,996 | 3,998 | 3,960 | 3,960 | 431,400 |
| 2024/01/29 | 3,921 | 3,995 | 3,920 | 3,976 | 374,500 |
| 2024/01/26 | 3,924 | 3,968 | 3,893 | 3,938 | 418,400 |
| 2024/01/25 | 3,923 | 3,992 | 3,897 | 3,982 | 572,300 |
| 2024/01/24 | 3,925 | 3,935 | 3,881 | 3,918 | 565,400 |
| 2024/01/23 | 3,973 | 4,015 | 3,928 | 3,955 | 621,800 |
| 2024/01/22 | 3,927 | 3,954 | 3,908 | 3,936 | 490,900 |
| 2024/01/19 | 3,946 | 3,954 | 3,841 | 3,867 | 915,100 |
| 2024/01/18 | 3,871 | 3,928 | 3,867 | 3,876 | 641,700 |
| 2024/01/17 | 3,988 | 4,029 | 3,876 | 3,891 | 847,900 |
| 2024/01/16 | 4,098 | 4,112 | 3,993 | 3,993 | 562,900 |
| 2024/01/15 | 4,125 | 4,138 | 4,075 | 4,084 | 486,800 |
| 2024/01/12 | 4,040 | 4,135 | 3,977 | 4,123 | 1,029,000 |
| 2024/01/11 | 3,980 | 4,008 | 3,955 | 3,968 | 792,600 |
| 2024/01/10 | 3,900 | 3,989 | 3,894 | 3,971 | 495,200 |
| 2024/01/09 | 3,929 | 3,995 | 3,897 | 3,925 | 782,800 |
| 2024/01/05 | 3,824 | 3,855 | 3,811 | 3,825 | 618,800 |
| 2024/01/04 | 3,702 | 3,824 | 3,686 | 3,809 | 882,300 |