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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,628 | 4,682 | 4,448 | 4,503 | +295 | +7.0 | 4,895,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,148 | 4,262 | 4,103 | 4,208 | +65 | +1.6 | 2,946,700 |
| 4/19 | 4,286 | 4,320 | 4,078 | 4,143 | -133 | -3.1 | 2,414,300 |
| 4/12 | 4,270 | 4,417 | 4,246 | 4,276 | +31 | +0.7 | 2,657,900 |
| 4/5 | 4,262 | 4,324 | 4,112 | 4,245 | -25 | -0.6 | 3,310,300 |
| 3/29 | 4,233 | 4,315 | 4,115 | 4,270 | +11 | +0.3 | 2,972,300 |
| 3/22 | 4,004 | 4,297 | 3,995 | 4,259 | +287 | +7.2 | 3,142,900 |
| 3/15 | 3,966 | 4,022 | 3,872 | 3,972 | -88 | -2.2 | 4,167,100 |
| 3/8 | 3,916 | 4,111 | 3,801 | 4,060 | +198 | +5.1 | 4,990,100 |
| 3/1 | 3,850 | 3,969 | 3,786 | 3,862 | +41 | +1.1 | 5,842,700 |
| 2/22 | 3,809 | 3,935 | 3,775 | 3,821 | +26 | +0.7 | 3,338,400 |
| 2/16 | 3,820 | 3,865 | 3,738 | 3,795 | 0 | 0.0 | 3,158,000 |
| 2/9 | 4,001 | 4,066 | 3,788 | 3,795 | -175 | -4.4 | 4,390,500 |
| 2/2 | 3,921 | 4,042 | 3,862 | 3,970 | +32 | +0.8 | 4,304,700 |
| 1/26 | 3,927 | 4,015 | 3,881 | 3,938 | +71 | +1.8 | 2,668,800 |
| 1/19 | 4,125 | 4,138 | 3,841 | 3,867 | -256 | -6.2 | 3,454,400 |
| 1/12 | 3,929 | 4,135 | 3,894 | 4,123 | +298 | +7.8 | 3,099,600 |
| 1/5 | 3,702 | 3,855 | 3,686 | 3,825 | -65 | -1.7 | 1,501,100 |
| 12/29 | 3,830 | 3,930 | 3,766 | 3,890 | +52 | +1.4 | 1,795,200 |
| 12/22 | 3,792 | 3,959 | 3,733 | 3,838 | -24 | -0.6 | 2,947,900 |
| 12/15 | 3,780 | 3,871 | 3,593 | 3,862 | +151 | +4.1 | 4,872,400 |
| 12/8 | 3,950 | 4,020 | 3,692 | 3,711 | -209 | -5.3 | 3,162,700 |
| 12/1 | 3,808 | 3,965 | 3,713 | 3,920 | +105 | +2.8 | 4,135,600 |
| 11/24 | 3,931 | 3,972 | 3,815 | 3,815 | -116 | -3.0 | 1,891,800 |
| 11/17 | 3,750 | 3,949 | 3,677 | 3,931 | +190 | +5.1 | 3,224,200 |
| 11/10 | 3,779 | 3,890 | 3,730 | 3,741 | +40 | +1.1 | 3,592,600 |
| 11/2 | 3,687 | 3,893 | 3,625 | 3,701 | -12 | -0.3 | 8,888,200 |
| 10/27 | 3,625 | 3,722 | 3,518 | 3,713 | +97 | +2.7 | 3,604,700 |
| 10/20 | 3,829 | 3,844 | 3,607 | 3,616 | -268 | -6.9 | 2,834,500 |
| 10/13 | 3,769 | 3,919 | 3,743 | 3,884 | +186 | +5.0 | 3,359,600 |
| 10/6 | 3,746 | 3,774 | 3,607 | 3,698 | +6 | +0.2 | 4,026,300 |
▶︎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