6586東証P貸借
業種 機械
マキタ 株価時系列データ
PTS
4,474.6
円
取引時間外
(22:39)
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) | 3,518 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,682 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,488 | 4,547 | 4,448 | 4,503 | -55 | -1.2 | 713,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,930 | 3,990 | 3,872 | 3,990 | -1 | +0.0 | 877,900 |
| 3/11 | 3,966 | 4,019 | 3,921 | 3,991 | -69 | -1.7 | 696,500 |
| 3/8 | 4,014 | 4,111 | 3,998 | 4,060 | -11 | -0.3 | 979,600 |
| 3/7 | 3,989 | 4,109 | 3,981 | 4,071 | +110 | +2.8 | 1,256,500 |
| 3/6 | 3,875 | 3,969 | 3,864 | 3,961 | +47 | +1.2 | 830,200 |
| 3/5 | 3,846 | 3,941 | 3,829 | 3,914 | +70 | +1.8 | 899,400 |
| 3/4 | 3,916 | 3,917 | 3,801 | 3,844 | -18 | -0.5 | 1,024,400 |
| 3/1 | 3,889 | 3,898 | 3,821 | 3,862 | -45 | -1.2 | 1,187,800 |
| 2/29 | 3,837 | 3,926 | 3,828 | 3,907 | +89 | +2.3 | 1,336,600 |
| 2/28 | 3,911 | 3,915 | 3,786 | 3,818 | -131 | -3.3 | 1,128,800 |
| 2/27 | 3,837 | 3,969 | 3,824 | 3,949 | +122 | +3.2 | 1,039,100 |
| 2/26 | 3,850 | 3,899 | 3,798 | 3,827 | +6 | +0.2 | 1,150,400 |
| 2/22 | 3,849 | 3,862 | 3,783 | 3,821 | -18 | -0.5 | 1,102,400 |
| 2/21 | 3,850 | 3,886 | 3,775 | 3,839 | -39 | -1.0 | 1,035,800 |
| 2/20 | 3,875 | 3,935 | 3,863 | 3,878 | +21 | +0.5 | 709,300 |
| 2/19 | 3,809 | 3,870 | 3,802 | 3,857 | +62 | +1.6 | 490,900 |
| 2/16 | 3,819 | 3,835 | 3,788 | 3,795 | +8 | +0.2 | 615,500 |
| 2/15 | 3,793 | 3,797 | 3,755 | 3,787 | +34 | +0.9 | 783,700 |
| 2/14 | 3,820 | 3,820 | 3,738 | 3,753 | -112 | -2.9 | 978,500 |
| 2/13 | 3,820 | 3,865 | 3,804 | 3,865 | +70 | +1.8 | 780,300 |
| 2/9 | 3,852 | 3,874 | 3,788 | 3,795 | -64 | -1.7 | 615,400 |
| 2/8 | 3,864 | 3,925 | 3,831 | 3,859 | +51 | +1.3 | 959,800 |
| 2/7 | 3,903 | 3,932 | 3,788 | 3,808 | -56 | -1.5 | 870,900 |
| 2/6 | 4,001 | 4,011 | 3,864 | 3,864 | -174 | -4.3 | 1,192,700 |
| 2/5 | 4,001 | 4,066 | 3,960 | 4,038 | +68 | +1.7 | 751,700 |
| 2/2 | 3,937 | 3,976 | 3,880 | 3,970 | +105 | +2.7 | 1,081,700 |
▶︎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