6586 (株)マキタ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 4,495 | 4,612 | 4,482 | 4,560 | 957,800 | 4,560 |
| 2025-07-10 | 4,450 | 4,454 | 4,404 | 4,438 | 762,100 | 4,438 |
| 2025-07-09 | 4,480 | 4,530 | 4,431 | 4,445 | 1,117,600 | 4,445 |
| 2025-07-08 | 4,400 | 4,494 | 4,393 | 4,400 | 919,300 | 4,400 |
| 2025-07-07 | 4,500 | 4,509 | 4,400 | 4,400 | 528,800 | 4,400 |
| 2025-07-04 | 4,500 | 4,533 | 4,495 | 4,533 | 456,800 | 4,533 |
| 2025-07-03 | 4,529 | 4,536 | 4,471 | 4,536 | 798,300 | 4,536 |
| 2025-07-02 | 4,450 | 4,591 | 4,446 | 4,532 | 1,143,900 | 4,532 |
| 2025-07-01 | 4,476 | 4,519 | 4,439 | 4,439 | 726,100 | 4,439 |
| 2025-06-30 | 4,397 | 4,475 | 4,380 | 4,453 | 1,244,300 | 4,453 |
| 2025-06-27 | 4,350 | 4,352 | 4,283 | 4,327 | 866,600 | 4,327 |
| 2025-06-26 | 4,284 | 4,329 | 4,272 | 4,297 | 724,500 | 4,297 |
| 2025-06-25 | 4,325 | 4,426 | 4,306 | 4,354 | 1,077,200 | 4,354 |
| 2025-06-24 | 4,296 | 4,304 | 4,236 | 4,256 | 487,500 | 4,256 |
| 2025-06-23 | 4,219 | 4,277 | 4,218 | 4,258 | 461,800 | 4,258 |
| 2025-06-20 | 4,238 | 4,267 | 4,219 | 4,219 | 1,087,400 | 4,219 |
| 2025-06-19 | 4,324 | 4,328 | 4,238 | 4,238 | 543,400 | 4,238 |
| 2025-06-18 | 4,296 | 4,325 | 4,256 | 4,325 | 574,900 | 4,325 |
| 2025-06-17 | 4,276 | 4,306 | 4,253 | 4,306 | 583,900 | 4,306 |
| 2025-06-16 | 4,345 | 4,369 | 4,283 | 4,295 | 506,700 | 4,295 |
| 2025-06-13 | 4,373 | 4,389 | 4,267 | 4,302 | 776,100 | 4,302 |
| 2025-06-12 | 4,380 | 4,461 | 4,356 | 4,373 | 799,200 | 4,373 |
| 2025-06-11 | 4,351 | 4,378 | 4,322 | 4,359 | 727,500 | 4,359 |
| 2025-06-10 | 4,312 | 4,360 | 4,299 | 4,349 | 792,300 | 4,349 |
| 2025-06-09 | 4,270 | 4,280 | 4,235 | 4,261 | 512,000 | 4,261 |
| 2025-06-06 | 4,302 | 4,312 | 4,273 | 4,278 | 413,200 | 4,278 |
| 2025-06-05 | 4,305 | 4,324 | 4,267 | 4,290 | 1,083,000 | 4,290 |
| 2025-06-04 | 4,413 | 4,450 | 4,355 | 4,378 | 707,700 | 4,378 |
| 2025-06-03 | 4,369 | 4,443 | 4,354 | 4,410 | 705,700 | 4,410 |
| 2025-06-02 | 4,415 | 4,419 | 4,309 | 4,327 | 659,400 | 4,327 |
| 2025-05-30 | 4,445 | 4,475 | 4,410 | 4,446 | 1,999,200 | 4,446 |
| 2025-05-29 | 4,395 | 4,524 | 4,386 | 4,509 | 906,100 | 4,509 |
| 2025-05-28 | 4,405 | 4,431 | 4,357 | 4,368 | 970,100 | 4,368 |
| 2025-05-27 | 4,343 | 4,389 | 4,321 | 4,389 | 621,100 | 4,389 |
| 2025-05-26 | 4,353 | 4,449 | 4,318 | 4,395 | 1,025,100 | 4,395 |
| 2025-05-23 | 4,309 | 4,338 | 4,276 | 4,283 | 1,228,700 | 4,283 |
| 2025-05-22 | 4,368 | 4,389 | 4,281 | 4,309 | 1,493,100 | 4,309 |
| 2025-05-21 | 4,502 | 4,522 | 4,403 | 4,438 | 651,900 | 4,438 |
| 2025-05-20 | 4,495 | 4,517 | 4,465 | 4,492 | 933,900 | 4,492 |
| 2025-05-19 | 4,439 | 4,501 | 4,417 | 4,495 | 745,200 | 4,495 |
| 2025-05-16 | 4,529 | 4,538 | 4,440 | 4,502 | 711,400 | 4,502 |
| 2025-05-15 | 4,562 | 4,633 | 4,530 | 4,538 | 756,800 | 4,538 |
| 2025-05-14 | 4,591 | 4,661 | 4,508 | 4,624 | 1,281,200 | 4,624 |
| 2025-05-13 | 4,829 | 4,926 | 4,688 | 4,702 | 2,176,600 | 4,702 |
| 2025-05-12 | 4,392 | 4,549 | 4,370 | 4,520 | 1,275,400 | 4,520 |
| 2025-05-09 | 4,264 | 4,339 | 4,241 | 4,328 | 955,200 | 4,328 |
| 2025-05-08 | 4,150 | 4,264 | 4,140 | 4,225 | 800,000 | 4,225 |
| 2025-05-07 | 4,324 | 4,333 | 4,162 | 4,162 | 1,436,500 | 4,162 |
| 2025-05-02 | 4,306 | 4,364 | 4,271 | 4,271 | 1,122,500 | 4,271 |
| 2025-05-01 | 4,215 | 4,362 | 4,215 | 4,315 | 1,128,900 | 4,315 |
| 2025-04-30 | 4,233 | 4,290 | 4,123 | 4,182 | 2,186,100 | 4,182 |
| 2025-04-28 | 4,439 | 4,458 | 4,105 | 4,231 | 1,857,200 | 4,231 |
| 2025-04-25 | 4,306 | 4,371 | 4,281 | 4,342 | 840,200 | 4,342 |
| 2025-04-24 | 4,311 | 4,345 | 4,264 | 4,264 | 826,500 | 4,264 |
| 2025-04-23 | 4,247 | 4,269 | 4,198 | 4,202 | 1,037,900 | 4,202 |
| 2025-04-22 | 4,080 | 4,095 | 4,056 | 4,080 | 591,900 | 4,080 |
| 2025-04-21 | 4,129 | 4,137 | 4,061 | 4,080 | 679,100 | 4,080 |
| 2025-04-18 | 4,143 | 4,170 | 4,123 | 4,169 | 444,600 | 4,169 |
| 2025-04-17 | 4,060 | 4,150 | 4,052 | 4,143 | 806,600 | 4,143 |
| 2025-04-16 | 4,067 | 4,077 | 3,983 | 4,017 | 660,200 | 4,017 |
| 2025-04-15 | 4,031 | 4,116 | 4,018 | 4,077 | 980,500 | 4,077 |
| 2025-04-14 | 3,968 | 4,083 | 3,968 | 3,981 | 872,900 | 3,981 |
| 2025-04-11 | 3,850 | 3,942 | 3,811 | 3,910 | 1,619,000 | 3,910 |
| 2025-04-10 | 4,230 | 4,232 | 4,082 | 4,168 | 1,159,500 | 4,168 |
| 2025-04-09 | 3,849 | 3,889 | 3,720 | 3,800 | 1,247,900 | 3,800 |
| 2025-04-08 | 3,895 | 4,079 | 3,895 | 3,919 | 1,032,000 | 3,919 |
| 2025-04-07 | 3,769 | 3,898 | 3,674 | 3,755 | 1,467,000 | 3,755 |
| 2025-04-04 | 4,539 | 4,545 | 4,285 | 4,337 | 1,151,100 | 4,337 |
| 2025-04-03 | 4,700 | 4,741 | 4,568 | 4,609 | 1,394,100 | 4,609 |
| 2025-04-02 | 4,941 | 4,964 | 4,847 | 4,906 | 521,400 | 4,906 |
| 2025-04-01 | 4,995 | 5,010 | 4,925 | 4,932 | 584,400 | 4,932 |
| 2025-03-31 | 4,907 | 4,951 | 4,876 | 4,925 | 804,600 | 4,925 |
| 2025-03-28 | 5,100 | 5,150 | 5,042 | 5,069 | 1,020,700 | 5,069 |
| 2025-03-27 | 5,151 | 5,248 | 5,151 | 5,248 | 931,300 | 5,248 |
| 2025-03-26 | 5,230 | 5,269 | 5,206 | 5,244 | 846,800 | 5,244 |
| 2025-03-25 | 5,271 | 5,307 | 5,221 | 5,270 | 760,500 | 5,270 |
| 2025-03-24 | 5,302 | 5,315 | 5,230 | 5,252 | 614,900 | 5,252 |
| 2025-03-21 | 5,297 | 5,393 | 5,294 | 5,359 | 1,156,700 | 5,359 |
| 2025-03-19 | 5,419 | 5,512 | 5,350 | 5,398 | 1,073,600 | 5,398 |
| 2025-03-18 | 5,490 | 5,539 | 5,423 | 5,465 | 1,038,600 | 5,465 |
| 2025-03-17 | 5,236 | 5,390 | 5,236 | 5,328 | 1,042,200 | 5,328 |
| 2025-03-14 | 5,166 | 5,189 | 5,093 | 5,167 | 972,600 | 5,167 |
| 2025-03-13 | 5,218 | 5,274 | 5,160 | 5,202 | 981,000 | 5,202 |
| 2025-03-12 | 5,068 | 5,266 | 5,066 | 5,209 | 924,100 | 5,209 |
| 2025-03-11 | 5,105 | 5,211 | 5,023 | 5,092 | 1,158,200 | 5,092 |
| 2025-03-10 | 5,250 | 5,294 | 5,189 | 5,205 | 1,051,300 | 5,205 |
| 2025-03-07 | 5,241 | 5,415 | 5,171 | 5,302 | 2,033,700 | 5,302 |
| 2025-03-06 | 5,000 | 5,438 | 4,978 | 5,404 | 2,614,600 | 5,404 |
| 2025-03-05 | 4,734 | 4,904 | 4,730 | 4,802 | 803,900 | 4,802 |
| 2025-03-04 | 4,750 | 4,788 | 4,712 | 4,776 | 723,300 | 4,776 |
| 2025-03-03 | 4,880 | 4,893 | 4,776 | 4,805 | 820,100 | 4,805 |
| 2025-02-28 | 4,752 | 4,935 | 4,728 | 4,888 | 1,524,300 | 4,888 |
| 2025-02-27 | 4,800 | 4,840 | 4,750 | 4,821 | 641,600 | 4,821 |
| 2025-02-26 | 4,751 | 4,797 | 4,726 | 4,756 | 896,900 | 4,756 |
| 2025-02-25 | 4,757 | 4,901 | 4,746 | 4,863 | 805,300 | 4,863 |
| 2025-02-21 | 4,783 | 4,829 | 4,764 | 4,827 | 538,800 | 4,827 |
| 2025-02-20 | 4,789 | 4,818 | 4,743 | 4,781 | 520,800 | 4,781 |
| 2025-02-19 | 4,800 | 4,937 | 4,800 | 4,859 | 751,100 | 4,859 |
| 2025-02-18 | 4,921 | 4,950 | 4,788 | 4,790 | 914,600 | 4,790 |
| 2025-02-17 | 4,848 | 4,902 | 4,801 | 4,837 | 978,300 | 4,837 |
| 2025-02-14 | 4,872 | 4,898 | 4,749 | 4,749 | 1,042,000 | 4,749 |
| 2025-02-13 | 4,638 | 4,833 | 4,637 | 4,819 | 1,406,400 | 4,819 |
| 2025-02-12 | 4,508 | 4,659 | 4,505 | 4,623 | 1,730,800 | 4,623 |
| 2025-02-10 | 4,386 | 4,477 | 4,378 | 4,446 | 691,500 | 4,446 |
| 2025-02-07 | 4,384 | 4,411 | 4,339 | 4,390 | 1,171,600 | 4,390 |
| 2025-02-06 | 4,500 | 4,533 | 4,406 | 4,427 | 1,331,800 | 4,427 |
| 2025-02-05 | 4,533 | 4,568 | 4,476 | 4,491 | 950,600 | 4,491 |
| 2025-02-04 | 4,444 | 4,486 | 4,388 | 4,456 | 1,169,300 | 4,456 |
| 2025-02-03 | 4,477 | 4,508 | 4,394 | 4,437 | 1,592,700 | 4,437 |
| 2025-01-31 | 4,646 | 4,728 | 4,595 | 4,617 | 1,814,200 | 4,617 |
| 2025-01-30 | 4,739 | 4,785 | 4,576 | 4,576 | 3,271,900 | 4,576 |
| 2025-01-29 | 4,768 | 5,114 | 4,757 | 5,049 | 1,775,200 | 5,049 |
| 2025-01-28 | 4,636 | 4,838 | 4,624 | 4,787 | 908,600 | 4,787 |
| 2025-01-27 | 4,643 | 4,724 | 4,629 | 4,678 | 543,200 | 4,678 |
| 2025-01-24 | 4,645 | 4,667 | 4,614 | 4,637 | 711,200 | 4,637 |
| 2025-01-23 | 4,688 | 4,692 | 4,633 | 4,633 | 583,200 | 4,633 |
| 2025-01-22 | 4,614 | 4,640 | 4,573 | 4,639 | 644,700 | 4,639 |
| 2025-01-21 | 4,615 | 4,630 | 4,566 | 4,580 | 414,400 | 4,580 |
| 2025-01-20 | 4,525 | 4,588 | 4,523 | 4,574 | 665,000 | 4,574 |
| 2025-01-17 | 4,441 | 4,507 | 4,423 | 4,490 | 605,900 | 4,490 |
| 2025-01-16 | 4,476 | 4,516 | 4,443 | 4,456 | 883,400 | 4,456 |
| 2025-01-15 | 4,449 | 4,488 | 4,404 | 4,440 | 872,600 | 4,440 |
| 2025-01-14 | 4,510 | 4,519 | 4,437 | 4,449 | 731,300 | 4,449 |
| 2025-01-10 | 4,548 | 4,574 | 4,511 | 4,551 | 575,200 | 4,551 |
| 2025-01-09 | 4,633 | 4,688 | 4,593 | 4,605 | 675,200 | 4,605 |
| 2025-01-08 | 4,598 | 4,634 | 4,582 | 4,628 | 783,100 | 4,628 |
| 2025-01-07 | 4,741 | 4,759 | 4,676 | 4,696 | 671,500 | 4,696 |
| 2025-01-06 | 4,868 | 4,899 | 4,641 | 4,698 | 915,300 | 4,698 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株