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 |
|---|---|---|---|---|---|
| 2026/05/25 | 5,723 | 5,767 | 5,656 | 5,662 | 416,500 |
| 2026/05/22 | 5,708 | 5,734 | 5,658 | 5,716 | 585,100 |
| 2026/05/21 | 5,752 | 5,752 | 5,652 | 5,652 | 544,100 |
| 2026/05/20 | 5,680 | 5,790 | 5,631 | 5,652 | 1,018,400 |
| 2026/05/19 | 5,796 | 5,845 | 5,640 | 5,682 | 767,300 |
| 2026/05/18 | 5,600 | 5,650 | 5,506 | 5,564 | 905,000 |
| 2026/05/15 | 5,669 | 5,735 | 5,540 | 5,650 | 830,000 |
| 2026/05/14 | 5,706 | 5,785 | 5,573 | 5,606 | 814,400 |
| 2026/05/13 | 5,763 | 5,827 | 5,688 | 5,786 | 561,400 |
| 2026/05/12 | 5,868 | 5,934 | 5,776 | 5,798 | 733,900 |
| 2026/05/11 | 5,836 | 5,933 | 5,836 | 5,915 | 647,800 |
| 2026/05/08 | 5,733 | 5,900 | 5,733 | 5,855 | 1,077,800 |
| 2026/05/07 | 5,913 | 5,937 | 5,756 | 5,804 | 1,188,700 |
| 2026/05/01 | 5,786 | 5,802 | 5,572 | 5,741 | 949,700 |
| 2026/04/30 | 5,818 | 6,012 | 5,738 | 5,868 | 2,720,600 |
| 2026/04/28 | 5,379 | 5,491 | 5,359 | 5,452 | 1,482,600 |
| 2026/04/27 | 5,311 | 5,446 | 5,280 | 5,367 | 754,100 |
| 2026/04/24 | 5,370 | 5,373 | 5,269 | 5,278 | 631,900 |
| 2026/04/23 | 5,373 | 5,436 | 5,298 | 5,329 | 820,700 |
| 2026/04/22 | 5,538 | 5,590 | 5,458 | 5,473 | 463,700 |
| 2026/04/21 | 5,637 | 5,637 | 5,519 | 5,531 | 728,000 |
| 2026/04/20 | 5,668 | 5,679 | 5,589 | 5,592 | 487,300 |
| 2026/04/17 | 5,542 | 5,633 | 5,510 | 5,588 | 831,900 |
| 2026/04/16 | 5,660 | 5,678 | 5,487 | 5,592 | 1,223,800 |
| 2026/04/15 | 5,642 | 5,655 | 5,588 | 5,638 | 937,700 |
| 2026/04/14 | 5,642 | 5,642 | 5,508 | 5,542 | 694,800 |
| 2026/04/13 | 5,509 | 5,585 | 5,474 | 5,484 | 521,900 |
| 2026/04/10 | 5,567 | 5,645 | 5,556 | 5,607 | 969,800 |
| 2026/04/09 | 5,588 | 5,619 | 5,524 | 5,565 | 1,008,100 |
| 2026/04/08 | 5,415 | 5,525 | 5,381 | 5,525 | 1,344,500 |
| 2026/04/07 | 5,275 | 5,314 | 5,215 | 5,241 | 673,600 |
| 2026/04/06 | 5,341 | 5,354 | 5,280 | 5,280 | 338,400 |
| 2026/04/03 | 5,334 | 5,368 | 5,276 | 5,293 | 568,200 |
| 2026/03/27 | 5,170 | 5,246 | 5,159 | 5,209 | 775,300 |
| 2026/03/26 | 5,315 | 5,329 | 5,217 | 5,241 | 493,500 |
| 2026/03/25 | 5,347 | 5,347 | 5,263 | 5,271 | 561,700 |
| 2026/03/24 | 5,223 | 5,245 | 5,165 | 5,215 | 510,500 |
| 2026/03/23 | 5,233 | 5,246 | 5,077 | 5,121 | 916,900 |
| 2026/03/19 | 5,413 | 5,417 | 5,235 | 5,236 | 1,314,400 |
| 2026/03/18 | 5,350 | 5,482 | 5,342 | 5,482 | 841,700 |
| 2026/03/17 | 5,386 | 5,401 | 5,312 | 5,338 | 843,200 |
| 2026/03/16 | 5,297 | 5,347 | 5,276 | 5,290 | 612,000 |
| 2026/03/13 | 5,262 | 5,365 | 5,262 | 5,297 | 885,200 |
| 2026/03/12 | 5,385 | 5,448 | 5,312 | 5,396 | 1,218,400 |
| 2026/03/11 | 5,598 | 5,598 | 5,502 | 5,512 | 822,700 |
| 2026/03/10 | 5,520 | 5,557 | 5,434 | 5,498 | 1,164,200 |
| 2026/03/09 | 5,344 | 5,423 | 5,280 | 5,423 | 1,038,600 |
| 2026/03/06 | 5,620 | 5,709 | 5,500 | 5,709 | 936,800 |
| 2026/03/05 | 5,744 | 5,793 | 5,623 | 5,683 | 957,200 |
| 2026/03/04 | 5,627 | 5,693 | 5,475 | 5,590 | 1,029,700 |
| 2026/03/03 | 5,988 | 6,023 | 5,754 | 5,794 | 1,128,000 |
| 2026/03/02 | 5,972 | 6,099 | 5,952 | 6,052 | 718,200 |
| 2026/02/27 | 5,853 | 6,065 | 5,803 | 6,055 | 1,492,400 |
| 2026/02/26 | 6,007 | 6,048 | 5,917 | 5,953 | 1,493,200 |
| 2026/02/25 | 6,042 | 6,055 | 5,966 | 6,007 | 1,291,900 |
| 2026/02/24 | 5,961 | 6,086 | 5,944 | 6,042 | 1,371,900 |
| 2026/02/20 | 5,948 | 5,995 | 5,925 | 5,961 | 1,288,800 |
| 2026/02/19 | 6,000 | 6,044 | 5,953 | 6,014 | 991,800 |
| 2026/02/18 | 6,012 | 6,026 | 5,940 | 6,000 | 1,012,900 |
| 2026/02/17 | 6,000 | 6,055 | 5,920 | 6,015 | 1,121,100 |
| 2026/02/16 | 5,958 | 5,994 | 5,922 | 5,931 | 564,000 |
| 2026/02/13 | 6,026 | 6,064 | 5,930 | 5,930 | 1,339,600 |
| 2026/02/12 | 6,029 | 6,130 | 6,011 | 6,106 | 1,718,700 |
| 2026/02/10 | 5,932 | 6,121 | 5,925 | 6,098 | 1,376,900 |
| 2026/02/09 | 6,000 | 6,074 | 5,943 | 5,958 | 1,274,400 |
| 2026/02/06 | 5,714 | 5,896 | 5,700 | 5,886 | 1,232,500 |
| 2026/02/05 | 5,719 | 5,885 | 5,664 | 5,781 | 1,815,300 |
| 2026/02/04 | 5,370 | 5,715 | 5,370 | 5,664 | 1,757,700 |
| 2026/02/03 | 5,515 | 5,625 | 5,484 | 5,570 | 2,038,200 |
| 2026/02/02 | 5,451 | 5,678 | 5,351 | 5,615 | 3,755,900 |
| 2026/01/30 | 5,301 | 5,351 | 5,257 | 5,351 | 3,420,200 |
| 2026/01/29 | 4,650 | 4,677 | 4,633 | 4,651 | 942,300 |
| 2026/01/28 | 4,714 | 4,724 | 4,640 | 4,656 | 1,245,200 |
| 2026/01/27 | 4,712 | 4,783 | 4,694 | 4,762 | 902,900 |
| 2026/01/26 | 4,802 | 4,850 | 4,709 | 4,711 | 1,170,500 |
| 2026/01/23 | 4,885 | 4,917 | 4,851 | 4,872 | 963,300 |
| 2026/01/22 | 4,918 | 4,922 | 4,800 | 4,846 | 1,399,100 |
| 2026/01/21 | 4,841 | 4,892 | 4,829 | 4,871 | 1,067,900 |
| 2026/01/20 | 4,944 | 4,953 | 4,853 | 4,911 | 1,058,900 |
| 2026/01/19 | 4,944 | 4,950 | 4,824 | 4,885 | 986,700 |
| 2026/01/16 | 4,936 | 4,988 | 4,895 | 4,988 | 594,100 |
| 2026/01/15 | 4,895 | 4,950 | 4,874 | 4,945 | 1,047,000 |
| 2026/01/14 | 5,046 | 5,090 | 4,980 | 5,058 | 846,000 |
| 2026/01/13 | 5,122 | 5,130 | 5,016 | 5,056 | 883,000 |
| 2026/01/09 | 4,908 | 5,012 | 4,894 | 4,980 | 1,013,900 |
| 2026/01/08 | 4,825 | 4,932 | 4,806 | 4,869 | 1,041,400 |
| 2026/01/07 | 4,809 | 4,872 | 4,792 | 4,806 | 610,000 |
| 2026/01/06 | 4,840 | 4,883 | 4,791 | 4,816 | 695,500 |
| 2026/01/05 | 4,777 | 4,798 | 4,757 | 4,786 | 682,700 |