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
2025-07-114,4954,6124,4824,560957,8004,560
2025-07-104,4504,4544,4044,438762,1004,438
2025-07-094,4804,5304,4314,4451,117,6004,445
2025-07-084,4004,4944,3934,400919,3004,400
2025-07-074,5004,5094,4004,400528,8004,400
2025-07-044,5004,5334,4954,533456,8004,533
2025-07-034,5294,5364,4714,536798,3004,536
2025-07-024,4504,5914,4464,5321,143,9004,532
2025-07-014,4764,5194,4394,439726,1004,439
2025-06-304,3974,4754,3804,4531,244,3004,453
2025-06-274,3504,3524,2834,327866,6004,327
2025-06-264,2844,3294,2724,297724,5004,297
2025-06-254,3254,4264,3064,3541,077,2004,354
2025-06-244,2964,3044,2364,256487,5004,256
2025-06-234,2194,2774,2184,258461,8004,258
2025-06-204,2384,2674,2194,2191,087,4004,219
2025-06-194,3244,3284,2384,238543,4004,238
2025-06-184,2964,3254,2564,325574,9004,325
2025-06-174,2764,3064,2534,306583,9004,306
2025-06-164,3454,3694,2834,295506,7004,295
2025-06-134,3734,3894,2674,302776,1004,302
2025-06-124,3804,4614,3564,373799,2004,373
2025-06-114,3514,3784,3224,359727,5004,359
2025-06-104,3124,3604,2994,349792,3004,349
2025-06-094,2704,2804,2354,261512,0004,261
2025-06-064,3024,3124,2734,278413,2004,278
2025-06-054,3054,3244,2674,2901,083,0004,290
2025-06-044,4134,4504,3554,378707,7004,378
2025-06-034,3694,4434,3544,410705,7004,410
2025-06-024,4154,4194,3094,327659,4004,327
2025-05-304,4454,4754,4104,4461,999,2004,446
2025-05-294,3954,5244,3864,509906,1004,509
2025-05-284,4054,4314,3574,368970,1004,368
2025-05-274,3434,3894,3214,389621,1004,389
2025-05-264,3534,4494,3184,3951,025,1004,395
2025-05-234,3094,3384,2764,2831,228,7004,283
2025-05-224,3684,3894,2814,3091,493,1004,309
2025-05-214,5024,5224,4034,438651,9004,438
2025-05-204,4954,5174,4654,492933,9004,492
2025-05-194,4394,5014,4174,495745,2004,495
2025-05-164,5294,5384,4404,502711,4004,502
2025-05-154,5624,6334,5304,538756,8004,538
2025-05-144,5914,6614,5084,6241,281,2004,624
2025-05-134,8294,9264,6884,7022,176,6004,702
2025-05-124,3924,5494,3704,5201,275,4004,520
2025-05-094,2644,3394,2414,328955,2004,328
2025-05-084,1504,2644,1404,225800,0004,225
2025-05-074,3244,3334,1624,1621,436,5004,162
2025-05-024,3064,3644,2714,2711,122,5004,271
2025-05-014,2154,3624,2154,3151,128,9004,315
2025-04-304,2334,2904,1234,1822,186,1004,182
2025-04-284,4394,4584,1054,2311,857,2004,231
2025-04-254,3064,3714,2814,342840,2004,342
2025-04-244,3114,3454,2644,264826,5004,264
2025-04-234,2474,2694,1984,2021,037,9004,202
2025-04-224,0804,0954,0564,080591,9004,080
2025-04-214,1294,1374,0614,080679,1004,080
2025-04-184,1434,1704,1234,169444,6004,169
2025-04-174,0604,1504,0524,143806,6004,143
2025-04-164,0674,0773,9834,017660,2004,017
2025-04-154,0314,1164,0184,077980,5004,077
2025-04-143,9684,0833,9683,981872,9003,981
2025-04-113,8503,9423,8113,9101,619,0003,910
2025-04-104,2304,2324,0824,1681,159,5004,168
2025-04-093,8493,8893,7203,8001,247,9003,800
2025-04-083,8954,0793,8953,9191,032,0003,919
2025-04-073,7693,8983,6743,7551,467,0003,755
2025-04-044,5394,5454,2854,3371,151,1004,337
2025-04-034,7004,7414,5684,6091,394,1004,609
2025-04-024,9414,9644,8474,906521,4004,906
2025-04-014,9955,0104,9254,932584,4004,932
2025-03-314,9074,9514,8764,925804,6004,925
2025-03-285,1005,1505,0425,0691,020,7005,069
2025-03-275,1515,2485,1515,248931,3005,248
2025-03-265,2305,2695,2065,244846,8005,244
2025-03-255,2715,3075,2215,270760,5005,270
2025-03-245,3025,3155,2305,252614,9005,252
2025-03-215,2975,3935,2945,3591,156,7005,359
2025-03-195,4195,5125,3505,3981,073,6005,398
2025-03-185,4905,5395,4235,4651,038,6005,465
2025-03-175,2365,3905,2365,3281,042,2005,328
2025-03-145,1665,1895,0935,167972,6005,167
2025-03-135,2185,2745,1605,202981,0005,202
2025-03-125,0685,2665,0665,209924,1005,209
2025-03-115,1055,2115,0235,0921,158,2005,092
2025-03-105,2505,2945,1895,2051,051,3005,205
2025-03-075,2415,4155,1715,3022,033,7005,302
2025-03-065,0005,4384,9785,4042,614,6005,404
2025-03-054,7344,9044,7304,802803,9004,802
2025-03-044,7504,7884,7124,776723,3004,776
2025-03-034,8804,8934,7764,805820,1004,805
2025-02-284,7524,9354,7284,8881,524,3004,888
2025-02-274,8004,8404,7504,821641,6004,821
2025-02-264,7514,7974,7264,756896,9004,756
2025-02-254,7574,9014,7464,863805,3004,863
2025-02-214,7834,8294,7644,827538,8004,827
2025-02-204,7894,8184,7434,781520,8004,781
2025-02-194,8004,9374,8004,859751,1004,859
2025-02-184,9214,9504,7884,790914,6004,790
2025-02-174,8484,9024,8014,837978,3004,837
2025-02-144,8724,8984,7494,7491,042,0004,749
2025-02-134,6384,8334,6374,8191,406,4004,819
2025-02-124,5084,6594,5054,6231,730,8004,623
2025-02-104,3864,4774,3784,446691,5004,446
2025-02-074,3844,4114,3394,3901,171,6004,390
2025-02-064,5004,5334,4064,4271,331,8004,427
2025-02-054,5334,5684,4764,491950,6004,491
2025-02-044,4444,4864,3884,4561,169,3004,456
2025-02-034,4774,5084,3944,4371,592,7004,437
2025-01-314,6464,7284,5954,6171,814,2004,617
2025-01-304,7394,7854,5764,5763,271,9004,576
2025-01-294,7685,1144,7575,0491,775,2005,049
2025-01-284,6364,8384,6244,787908,6004,787
2025-01-274,6434,7244,6294,678543,2004,678
2025-01-244,6454,6674,6144,637711,2004,637
2025-01-234,6884,6924,6334,633583,2004,633
2025-01-224,6144,6404,5734,639644,7004,639
2025-01-214,6154,6304,5664,580414,4004,580
2025-01-204,5254,5884,5234,574665,0004,574
2025-01-174,4414,5074,4234,490605,9004,490
2025-01-164,4764,5164,4434,456883,4004,456
2025-01-154,4494,4884,4044,440872,6004,440
2025-01-144,5104,5194,4374,449731,3004,449
2025-01-104,5484,5744,5114,551575,2004,551
2025-01-094,6334,6884,5934,605675,2004,605
2025-01-084,5984,6344,5824,628783,1004,628
2025-01-074,7414,7594,6764,696671,5004,696
2025-01-064,8684,8994,6414,698915,3004,698

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