6586 (株)マキタ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,215 | 4,217 | 4,078 | 4,143 | 613,900 | 4,143 |
| 2024-04-18 | 4,166 | 4,252 | 4,152 | 4,223 | 456,700 | 4,223 |
| 2024-04-17 | 4,245 | 4,245 | 4,138 | 4,173 | 382,100 | 4,173 |
| 2024-04-16 | 4,301 | 4,301 | 4,201 | 4,244 | 455,000 | 4,244 |
| 2024-04-15 | 4,286 | 4,320 | 4,250 | 4,308 | 506,600 | 4,308 |
| 2024-04-12 | 4,289 | 4,310 | 4,248 | 4,276 | 484,700 | 4,276 |
| 2024-04-11 | 4,321 | 4,350 | 4,246 | 4,258 | 713,500 | 4,258 |
| 2024-04-10 | 4,375 | 4,417 | 4,354 | 4,390 | 477,700 | 4,390 |
| 2024-04-09 | 4,304 | 4,375 | 4,291 | 4,375 | 482,400 | 4,375 |
| 2024-04-08 | 4,270 | 4,320 | 4,252 | 4,320 | 499,600 | 4,320 |
| 2024-04-05 | 4,259 | 4,273 | 4,185 | 4,245 | 471,700 | 4,245 |
| 2024-04-04 | 4,205 | 4,324 | 4,192 | 4,301 | 709,300 | 4,301 |
| 2024-04-03 | 4,297 | 4,310 | 4,209 | 4,224 | 1,046,000 | 4,224 |
| 2024-04-02 | 4,163 | 4,185 | 4,112 | 4,160 | 764,900 | 4,160 |
| 2024-04-01 | 4,262 | 4,290 | 4,211 | 4,233 | 318,400 | 4,233 |
| 2024-03-29 | 4,288 | 4,315 | 4,241 | 4,270 | 352,100 | 4,270 |
| 2024-03-28 | 4,242 | 4,302 | 4,213 | 4,275 | 626,900 | 4,275 |
| 2024-03-27 | 4,239 | 4,280 | 4,203 | 4,250 | 923,400 | 4,250 |
| 2024-03-26 | 4,152 | 4,197 | 4,115 | 4,194 | 531,600 | 4,194 |
| 2024-03-25 | 4,233 | 4,240 | 4,159 | 4,168 | 538,300 | 4,168 |
| 2024-03-22 | 4,279 | 4,297 | 4,233 | 4,259 | 817,600 | 4,259 |
| 2024-03-21 | 4,152 | 4,248 | 4,148 | 4,245 | 1,021,200 | 4,245 |
| 2024-03-19 | 4,056 | 4,101 | 4,036 | 4,091 | 775,000 | 4,091 |
| 2024-03-18 | 4,004 | 4,058 | 3,995 | 4,056 | 529,100 | 4,056 |
| 2024-03-15 | 3,895 | 4,006 | 3,886 | 3,972 | 1,094,700 | 3,972 |
| 2024-03-14 | 3,900 | 3,996 | 3,888 | 3,996 | 881,600 | 3,996 |
| 2024-03-13 | 4,021 | 4,022 | 3,900 | 3,922 | 616,400 | 3,922 |
| 2024-03-12 | 3,930 | 3,990 | 3,872 | 3,990 | 877,900 | 3,990 |
| 2024-03-11 | 3,966 | 4,019 | 3,921 | 3,991 | 696,500 | 3,991 |
| 2024-03-08 | 4,014 | 4,111 | 3,998 | 4,060 | 979,600 | 4,060 |
| 2024-03-07 | 3,989 | 4,109 | 3,981 | 4,071 | 1,256,500 | 4,071 |
| 2024-03-06 | 3,875 | 3,969 | 3,864 | 3,961 | 830,200 | 3,961 |
| 2024-03-05 | 3,846 | 3,941 | 3,829 | 3,914 | 899,400 | 3,914 |
| 2024-03-04 | 3,916 | 3,917 | 3,801 | 3,844 | 1,024,400 | 3,844 |
| 2024-03-01 | 3,889 | 3,898 | 3,821 | 3,862 | 1,187,800 | 3,862 |
| 2024-02-29 | 3,837 | 3,926 | 3,828 | 3,907 | 1,336,600 | 3,907 |
| 2024-02-28 | 3,911 | 3,915 | 3,786 | 3,818 | 1,128,800 | 3,818 |
| 2024-02-27 | 3,837 | 3,969 | 3,824 | 3,949 | 1,039,100 | 3,949 |
| 2024-02-26 | 3,850 | 3,899 | 3,798 | 3,827 | 1,150,400 | 3,827 |
| 2024-02-22 | 3,849 | 3,862 | 3,783 | 3,821 | 1,102,400 | 3,821 |
| 2024-02-21 | 3,850 | 3,886 | 3,775 | 3,839 | 1,035,800 | 3,839 |
| 2024-02-20 | 3,875 | 3,935 | 3,863 | 3,878 | 709,300 | 3,878 |
| 2024-02-19 | 3,809 | 3,870 | 3,802 | 3,857 | 490,900 | 3,857 |
| 2024-02-16 | 3,819 | 3,835 | 3,788 | 3,795 | 615,500 | 3,795 |
| 2024-02-15 | 3,793 | 3,797 | 3,755 | 3,787 | 783,700 | 3,787 |
| 2024-02-14 | 3,820 | 3,820 | 3,738 | 3,753 | 978,500 | 3,753 |
| 2024-02-13 | 3,820 | 3,865 | 3,804 | 3,865 | 780,300 | 3,865 |
| 2024-02-09 | 3,852 | 3,874 | 3,788 | 3,795 | 615,400 | 3,795 |
| 2024-02-08 | 3,864 | 3,925 | 3,831 | 3,859 | 959,800 | 3,859 |
| 2024-02-07 | 3,903 | 3,932 | 3,788 | 3,808 | 870,900 | 3,808 |
| 2024-02-06 | 4,001 | 4,011 | 3,864 | 3,864 | 1,192,700 | 3,864 |
| 2024-02-05 | 4,001 | 4,066 | 3,960 | 4,038 | 751,700 | 4,038 |
| 2024-02-02 | 3,937 | 3,976 | 3,880 | 3,970 | 1,081,700 | 3,970 |
| 2024-02-01 | 3,937 | 3,962 | 3,862 | 3,865 | 1,540,600 | 3,865 |
| 2024-01-31 | 3,917 | 4,042 | 3,917 | 4,007 | 876,500 | 4,007 |
| 2024-01-30 | 3,996 | 3,998 | 3,960 | 3,960 | 431,400 | 3,960 |
| 2024-01-29 | 3,921 | 3,995 | 3,920 | 3,976 | 374,500 | 3,976 |
| 2024-01-26 | 3,924 | 3,968 | 3,893 | 3,938 | 418,400 | 3,938 |
| 2024-01-25 | 3,923 | 3,992 | 3,897 | 3,982 | 572,300 | 3,982 |
| 2024-01-24 | 3,925 | 3,935 | 3,881 | 3,918 | 565,400 | 3,918 |
| 2024-01-23 | 3,973 | 4,015 | 3,928 | 3,955 | 621,800 | 3,955 |
| 2024-01-22 | 3,927 | 3,954 | 3,908 | 3,936 | 490,900 | 3,936 |
| 2024-01-19 | 3,946 | 3,954 | 3,841 | 3,867 | 915,100 | 3,867 |
| 2024-01-18 | 3,871 | 3,928 | 3,867 | 3,876 | 641,700 | 3,876 |
| 2024-01-17 | 3,988 | 4,029 | 3,876 | 3,891 | 847,900 | 3,891 |
| 2024-01-16 | 4,098 | 4,112 | 3,993 | 3,993 | 562,900 | 3,993 |
| 2024-01-15 | 4,125 | 4,138 | 4,075 | 4,084 | 486,800 | 4,084 |
| 2024-01-12 | 4,040 | 4,135 | 3,977 | 4,123 | 1,029,000 | 4,123 |
| 2024-01-11 | 3,980 | 4,008 | 3,955 | 3,968 | 792,600 | 3,968 |
| 2024-01-10 | 3,900 | 3,989 | 3,894 | 3,971 | 495,200 | 3,971 |
| 2024-01-09 | 3,929 | 3,995 | 3,897 | 3,925 | 782,800 | 3,925 |
| 2024-01-05 | 3,824 | 3,855 | 3,811 | 3,825 | 618,800 | 3,825 |
| 2024-01-04 | 3,702 | 3,824 | 3,686 | 3,809 | 882,300 | 3,809 |
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
