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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,610 | 4,610 | 4,448 | 4,503 | -100 | -2.2 | 2,761,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,262 | 4,682 | 4,078 | 4,603 | +333 | +7.8 | 13,463,100 |
| 24/03 | 3,889 | 4,315 | 3,801 | 4,270 | +363 | +9.3 | 16,460,200 |
| 24/02 | 3,937 | 4,066 | 3,738 | 3,907 | -100 | -2.5 | 18,164,100 |
| 24/01 | 3,702 | 4,138 | 3,686 | 4,007 | +117 | +3.0 | 12,406,300 |
| 23/12 | 3,950 | 4,020 | 3,593 | 3,890 | -34 | -0.9 | 13,528,400 |
| 23/11 | 3,842 | 3,972 | 3,625 | 3,924 | +63 | +1.6 | 16,085,400 |
| 23/10 | 3,746 | 3,919 | 3,518 | 3,861 | +169 | +4.6 | 18,721,900 |
| 23/09 | 3,975 | 4,081 | 3,668 | 3,692 | -306 | -7.7 | 18,904,100 |
| 23/08 | 4,547 | 4,687 | 3,917 | 3,998 | +11 | +0.3 | 26,464,400 |
| 23/07 | 4,135 | 4,255 | 3,798 | 3,987 | -49 | -1.2 | 16,608,100 |
| 23/06 | 3,735 | 4,168 | 3,680 | 4,036 | +256 | +6.8 | 21,568,900 |
| 23/05 | 3,840 | 4,110 | 3,595 | 3,780 | -40 | -1.1 | 20,472,300 |
| 23/04 | 3,320 | 3,860 | 3,070 | 3,820 | +540 | +16.5 | 16,542,500 |
| 23/03 | 3,285 | 3,360 | 3,155 | 3,280 | -120 | -3.5 | 19,364,700 |
| 23/02 | 3,220 | 3,680 | 3,210 | 3,400 | -40 | -1.2 | 23,868,100 |
| 23/01 | 3,065 | 3,540 | 3,025 | 3,440 | +360 | +11.7 | 19,351,800 |
| 22/12 | 3,160 | 3,325 | 3,005 | 3,080 | -50 | -1.6 | 25,491,700 |
| 22/11 | 2,699 | 3,165 | 2,589 | 3,130 | +410 | +15.1 | 33,863,500 |
| 22/10 | 2,768 | 2,987 | 2,691 | 2,720 | -79 | -2.8 | 29,467,800 |
| 22/09 | 3,240 | 3,284 | 2,786 | 2,799 | -502 | -15.2 | 20,988,300 |
| 22/08 | 3,270 | 3,487 | 3,133 | 3,301 | +66 | +2.0 | 26,719,800 |
| 22/07 | 3,330 | 3,627 | 3,213 | 3,235 | -147 | -4.4 | 24,039,000 |
| 22/06 | 3,512 | 3,764 | 3,295 | 3,382 | -141 | -4.0 | 17,805,400 |
| 22/05 | 3,801 | 3,894 | 3,435 | 3,523 | -348 | -9.0 | 16,678,000 |
| 22/04 | 3,865 | 4,086 | 3,592 | 3,871 | -64 | -1.6 | 17,767,700 |
| 22/03 | 4,124 | 4,175 | 3,464 | 3,935 | -140 | -3.4 | 23,693,400 |
| 22/02 | 4,075 | 4,250 | 3,888 | 4,075 | -184 | -4.3 | 21,706,200 |
| 22/01 | 4,914 | 4,991 | 4,145 | 4,259 | -624 | -12.8 | 11,960,500 |
| 21/12 | 4,935 | 5,196 | 4,820 | 4,883 | -101 | -2.0 | 11,890,500 |
| 21/11 | 5,334 | 5,438 | 4,984 | 4,984 | -279 | -5.3 | 13,542,300 |
▶︎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