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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,137 (24/10/11) | 3,720 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,137 (24/10/11) | 3,686 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,386 | 4,898 | 4,378 | 4,749 | +359 | +8.2 | 5,912,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 4,477 | 4,568 | 4,339 | 4,390 | -227 | -4.9 | 6,216,000 |
| 1/31 | 4,643 | 5,114 | 4,576 | 4,617 | -20 | -0.4 | 8,313,100 |
| 1/24 | 4,525 | 4,692 | 4,523 | 4,637 | +147 | +3.3 | 3,018,500 |
| 1/17 | 4,510 | 4,519 | 4,404 | 4,490 | -61 | -1.3 | 3,093,200 |
| 1/10 | 4,868 | 4,899 | 4,511 | 4,551 | -292 | -6.0 | 3,620,300 |
| 12/30 | 4,861 | 4,870 | 4,829 | 4,843 | -28 | -0.6 | 564,800 |
| 12/27 | 4,768 | 4,897 | 4,672 | 4,871 | +148 | +3.1 | 2,168,300 |
| 12/20 | 4,777 | 4,804 | 4,583 | 4,723 | -70 | -1.5 | 2,969,900 |
| 12/13 | 4,850 | 4,980 | 4,756 | 4,793 | -3 | -0.1 | 3,825,200 |
| 12/6 | 4,684 | 4,874 | 4,645 | 4,796 | +112 | +2.4 | 3,299,900 |
| 11/29 | 4,672 | 4,888 | 4,660 | 4,684 | +70 | +1.5 | 4,660,000 |
| 11/22 | 4,523 | 4,711 | 4,476 | 4,614 | +33 | +0.7 | 3,797,000 |
| 11/15 | 4,784 | 4,805 | 4,580 | 4,581 | -213 | -4.4 | 4,060,700 |
| 11/8 | 4,900 | 5,001 | 4,765 | 4,794 | -102 | -2.1 | 4,463,700 |
| 11/1 | 4,538 | 5,105 | 4,515 | 4,896 | +334 | +7.3 | 9,239,700 |
| 10/25 | 4,842 | 4,849 | 4,538 | 4,562 | -258 | -5.4 | 3,456,400 |
| 10/18 | 5,069 | 5,080 | 4,816 | 4,820 | -196 | -3.9 | 2,350,100 |
| 10/11 | 5,120 | 5,137 | 4,925 | 5,016 | +25 | +0.5 | 2,946,200 |
| 10/4 | 4,817 | 5,048 | 4,796 | 4,991 | -42 | -0.8 | 3,645,700 |
| 9/27 | 4,878 | 5,097 | 4,855 | 5,033 | +190 | +3.9 | 3,736,100 |
| 9/20 | 4,535 | 4,875 | 4,526 | 4,843 | +329 | +7.3 | 3,156,900 |
| 9/13 | 4,618 | 4,730 | 4,471 | 4,514 | -221 | -4.7 | 4,218,000 |
| 9/6 | 4,874 | 4,900 | 4,681 | 4,735 | -134 | -2.8 | 2,917,100 |
| 8/30 | 4,772 | 4,912 | 4,719 | 4,869 | +63 | +1.3 | 4,880,000 |
| 8/23 | 4,539 | 4,814 | 4,491 | 4,806 | +223 | +4.9 | 3,801,200 |
| 8/16 | 4,228 | 4,630 | 4,207 | 4,583 | +425 | +10.2 | 3,538,400 |
| 8/9 | 4,140 | 4,309 | 3,720 | 4,158 | -262 | -5.9 | 5,081,500 |
| 8/2 | 4,516 | 4,950 | 4,415 | 4,420 | -26 | -0.6 | 5,837,100 |
| 7/26 | 4,859 | 4,859 | 4,410 | 4,446 | -414 | -8.5 | 3,038,600 |
| 7/19 | 4,775 | 4,993 | 4,751 | 4,860 | +155 | +3.3 | 3,639,600 |
▶︎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
