！決算発表予定日 2024/04/26
6586東証P貸借
業種 機械
マキタ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,687 (23/08/01) | 3,080 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,417 (24/04/10) | 3,686 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,224 | 4,229 | 4,159 | 4,161 | -101 | -2.4 | 561,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,165 | 4,262 | 4,165 | 4,262 | +87 | +2.1 | 483,600 |
| 4/23 | 4,233 | 4,233 | 4,155 | 4,175 | -44 | -1.0 | 547,800 |
| 4/22 | 4,148 | 4,231 | 4,103 | 4,219 | +76 | +1.8 | 577,300 |
| 4/19 | 4,215 | 4,217 | 4,078 | 4,143 | -80 | -1.9 | 613,900 |
| 4/18 | 4,166 | 4,252 | 4,152 | 4,223 | +50 | +1.2 | 456,700 |
| 4/17 | 4,245 | 4,245 | 4,138 | 4,173 | -71 | -1.7 | 382,100 |
| 4/16 | 4,301 | 4,301 | 4,201 | 4,244 | -64 | -1.5 | 455,000 |
| 4/15 | 4,286 | 4,320 | 4,250 | 4,308 | +32 | +0.8 | 506,600 |
| 4/12 | 4,289 | 4,310 | 4,248 | 4,276 | +18 | +0.4 | 484,700 |
| 4/11 | 4,321 | 4,350 | 4,246 | 4,258 | -132 | -3.0 | 713,500 |
| 4/10 | 4,375 | 4,417 | 4,354 | 4,390 | +15 | +0.3 | 477,700 |
| 4/9 | 4,304 | 4,375 | 4,291 | 4,375 | +55 | +1.3 | 482,400 |
| 4/8 | 4,270 | 4,320 | 4,252 | 4,320 | +75 | +1.8 | 499,600 |
| 4/5 | 4,259 | 4,273 | 4,185 | 4,245 | -56 | -1.3 | 471,700 |
| 4/4 | 4,205 | 4,324 | 4,192 | 4,301 | +77 | +1.8 | 709,300 |
| 4/3 | 4,297 | 4,310 | 4,209 | 4,224 | +64 | +1.5 | 1,046,000 |
| 4/2 | 4,163 | 4,185 | 4,112 | 4,160 | -73 | -1.7 | 764,900 |
| 4/1 | 4,262 | 4,290 | 4,211 | 4,233 | -37 | -0.9 | 318,400 |
| 3/29 | 4,288 | 4,315 | 4,241 | 4,270 | -5 | -0.1 | 352,100 |
| 3/28 | 4,242 | 4,302 | 4,213 | 4,275 | +25 | +0.6 | 626,900 |
| 3/27 | 4,239 | 4,280 | 4,203 | 4,250 | +56 | +1.3 | 923,400 |
| 3/26 | 4,152 | 4,197 | 4,115 | 4,194 | +26 | +0.6 | 531,600 |
| 3/25 | 4,233 | 4,240 | 4,159 | 4,168 | -91 | -2.1 | 538,300 |
| 3/22 | 4,279 | 4,297 | 4,233 | 4,259 | +14 | +0.3 | 817,600 |
| 3/21 | 4,152 | 4,248 | 4,148 | 4,245 | +154 | +3.8 | 1,021,200 |
| 3/19 | 4,056 | 4,101 | 4,036 | 4,091 | +35 | +0.9 | 775,000 |
| 3/18 | 4,004 | 4,058 | 3,995 | 4,056 | +84 | +2.1 | 529,100 |
| 3/15 | 3,895 | 4,006 | 3,886 | 3,972 | -24 | -0.6 | 1,094,700 |
| 3/14 | 3,900 | 3,996 | 3,888 | 3,996 | +74 | +1.9 | 881,600 |
| 3/13 | 4,021 | 4,022 | 3,900 | 3,922 | -68 | -1.7 | 616,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて