KabuInsight

マキタ

6586
プライム/機械/Makita Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,262.05,365.05,262.05,297.0-99.0-1.83%885,200
2026-03-125,385.05,448.05,312.05,396.0-116.0-2.10%1,218,400
2026-03-115,598.05,598.05,502.05,512.0+14.0+0.25%822,700
2026-03-105,520.05,557.05,434.05,498.0+75.0+1.38%1,164,200
2026-03-095,344.05,423.05,280.05,423.0-286.0-5.01%1,038,600
2026-03-065,620.05,709.05,500.05,709.0+26.0+0.46%936,800
2026-03-055,744.05,793.05,623.05,683.0+93.0+1.66%957,200
2026-03-045,627.05,693.05,475.05,590.0-204.0-3.52%1,029,700
2026-03-035,988.06,023.05,754.05,794.0-258.0-4.26%1,128,000
2026-03-025,972.06,099.05,952.06,052.0-3.0-0.05%718,200
2026-02-275,853.06,065.05,803.06,055.0+102.0+1.71%1,492,400
2026-02-266,007.06,048.05,917.05,953.0-54.0-0.90%1,493,200
2026-02-256,042.06,055.05,966.06,007.0-35.0-0.58%1,291,900
2026-02-245,961.06,086.05,944.06,042.0+81.0+1.36%1,371,900
2026-02-205,948.05,995.05,925.05,961.0-53.0-0.88%1,288,800
2026-02-196,000.06,044.05,953.06,014.0+14.0+0.23%991,800
2026-02-186,012.06,026.05,940.06,000.0-15.0-0.25%1,012,900
2026-02-176,000.06,055.05,920.06,015.0+84.0+1.42%1,121,100
2026-02-165,958.05,994.05,922.05,931.0+1.0+0.02%564,000
2026-02-136,026.06,064.05,930.05,930.0-176.0-2.88%1,339,600
2026-02-126,029.06,130.06,011.06,106.0+8.0+0.13%1,718,700
2026-02-105,932.06,121.05,925.06,098.0+140.0+2.35%1,376,900
2026-02-096,000.06,074.05,943.05,958.0+72.0+1.22%1,274,400
2026-02-065,714.05,896.05,700.05,886.0+105.0+1.82%1,232,500
2026-02-055,719.05,885.05,664.05,781.0+117.0+2.07%1,815,300
2026-02-045,370.05,715.05,370.05,664.0+94.0+1.69%1,757,700
2026-02-035,515.05,625.05,484.05,570.0-45.0-0.80%2,038,200
2026-02-025,451.05,678.05,351.05,615.0+264.0+4.93%3,755,900
2026-01-305,301.05,351.05,257.05,351.0+700.0+15.05%3,420,200
2026-01-294,650.04,677.04,633.04,651.0-5.0-0.11%942,300
2026-01-284,714.04,724.04,640.04,656.0-106.0-2.23%1,245,200
2026-01-274,712.04,783.04,694.04,762.0+51.0+1.08%902,900
2026-01-264,802.04,850.04,709.04,711.0-161.0-3.30%1,170,500
2026-01-234,885.04,917.04,851.04,872.0+26.0+0.54%963,300
2026-01-224,918.04,922.04,800.04,846.0-25.0-0.51%1,399,100
2026-01-214,841.04,892.04,829.04,871.0-40.0-0.81%1,067,900
2026-01-204,944.04,953.04,853.04,911.0+26.0+0.53%1,058,900
2026-01-194,944.04,950.04,824.04,885.0-103.0-2.06%986,700
2026-01-164,936.04,988.04,895.04,988.0+43.0+0.87%594,100
2026-01-154,895.04,950.04,874.04,945.0-113.0-2.23%1,047,000
2026-01-145,046.05,090.04,980.05,058.0+2.0+0.04%846,000
2026-01-135,122.05,130.05,016.05,056.0+76.0+1.53%883,000
2026-01-094,908.05,012.04,894.04,980.0+111.0+2.28%1,013,900
2026-01-084,825.04,932.04,806.04,869.0+63.0+1.31%1,041,400
2026-01-074,809.04,872.04,792.04,806.0-10.0-0.21%610,000
2026-01-064,840.04,883.04,791.04,816.0+30.0+0.63%695,500
2026-01-054,777.04,798.04,757.04,786.0+49.0+1.03%682,700
2025-12-304,723.04,752.04,712.04,737.0+2.0+0.04%408,900
2025-12-294,754.04,754.04,710.04,735.0+29.0+0.62%311,800
2025-12-264,763.04,763.04,685.04,706.0-10.0-0.21%366,400
2025-12-254,750.04,757.04,702.04,716.0-28.0-0.59%262,400
2025-12-244,780.04,791.04,734.04,744.0-33.0-0.69%526,800
2025-12-234,767.04,778.04,716.04,777.0+23.0+0.48%520,100
2025-12-224,801.04,812.04,704.04,754.0+4.0+0.08%831,300
2025-12-194,725.04,756.04,698.04,750.0+25.0+0.53%1,092,300
2025-12-184,730.04,763.04,656.04,725.0-45.0-0.94%708,400
2025-12-174,771.04,787.04,704.04,770.0-20.0-0.42%573,500
2025-12-164,920.04,924.04,784.04,790.0-104.0-2.13%1,008,900
2025-12-154,896.04,964.04,855.04,894.0-2.0-0.04%1,064,400
2025-12-124,742.04,906.04,695.04,896.0+251.0+5.40%1,870,200
2025-12-114,702.04,753.04,631.04,645.00.00.00%1,325,300
2025-12-104,614.04,683.04,595.04,645.0+44.0+0.96%1,248,100
2025-12-094,569.04,612.04,555.04,601.0-3.0-0.07%1,001,000
2025-12-084,626.04,650.04,565.04,604.0+155.0+3.48%1,414,200
2025-12-054,401.04,467.04,396.04,449.0+13.0+0.29%787,800
2025-12-044,388.04,478.04,369.04,436.0+58.0+1.32%1,343,400
2025-12-034,480.04,487.04,376.04,378.0-77.0-1.73%1,100,900
2025-12-024,485.04,498.04,446.04,455.0-20.0-0.45%910,700
2025-12-014,515.04,535.04,455.04,475.0-62.0-1.37%847,500
2025-11-284,527.04,539.04,491.04,537.0+32.0+0.71%854,000
2025-11-274,549.04,557.04,468.04,505.0-25.0-0.55%684,000
2025-11-264,513.04,553.04,469.04,530.0+87.0+1.96%1,292,700
2025-11-254,489.04,513.04,405.04,443.0+24.0+0.54%1,321,700
2025-11-214,279.04,443.04,271.04,419.0+130.0+3.03%1,633,300
2025-11-204,320.04,330.04,265.04,289.0+86.0+2.05%1,034,500
2025-11-194,256.04,269.04,175.04,203.0-47.0-1.11%1,142,200
2025-11-184,308.04,320.04,239.04,250.0-117.0-2.68%1,402,200
2025-11-174,406.04,426.04,333.04,367.0-94.0-2.11%905,200
2025-11-144,415.04,481.04,415.04,461.0-44.0-0.98%761,100
2025-11-134,511.04,546.04,483.04,505.0+17.0+0.38%743,200
2025-11-124,465.04,574.04,453.04,488.0+22.0+0.49%1,061,700
2025-11-114,496.04,523.04,454.04,466.0-32.0-0.71%637,600
2025-11-104,499.04,519.04,473.04,498.0+19.0+0.42%712,100
2025-11-074,453.04,500.04,410.04,479.0+67.0+1.52%815,300
2025-11-064,485.04,516.04,407.04,412.0-69.0-1.54%1,389,100
2025-11-054,537.04,568.04,418.04,481.0-60.0-1.32%1,153,100
2025-11-044,647.04,690.04,520.04,541.0-135.0-2.89%1,380,500
2025-10-314,710.04,716.04,619.04,676.0-8.0-0.17%927,500
2025-10-304,644.04,734.04,635.04,684.0+4.0+0.09%1,369,600
2025-10-294,840.04,857.04,665.04,680.0-170.0-3.51%1,099,600
2025-10-284,976.04,991.04,848.04,850.0-166.0-3.31%678,000
2025-10-274,973.05,026.04,961.05,016.0+84.0+1.70%648,700
2025-10-244,870.04,939.04,863.04,932.0+82.0+1.69%675,700
2025-10-234,846.04,873.04,816.04,850.0-54.0-1.10%710,800
2025-10-224,925.04,940.04,885.04,904.0+49.0+1.01%571,500
2025-10-214,926.04,947.04,853.04,855.0-12.0-0.25%629,900
2025-10-204,900.04,907.04,854.04,867.0+69.0+1.44%552,900
2025-10-174,796.04,826.04,780.04,798.0-1.0-0.02%456,400
2025-10-164,786.04,827.04,768.04,799.0+40.0+0.84%677,400
2025-10-154,664.04,791.04,630.04,759.0+158.0+3.43%785,100
2025-10-144,602.04,686.04,553.04,601.0-99.0-2.11%1,539,400
2025-10-104,795.04,817.04,700.04,700.0-200.0-4.08%998,000
2025-10-094,858.04,905.04,841.04,900.0+84.0+1.74%781,600
2025-10-084,847.04,859.04,787.04,816.0-43.0-0.88%1,035,600
2025-10-074,895.04,895.04,809.04,859.0-31.0-0.63%638,000
2025-10-064,948.04,948.04,852.04,890.0+124.0+2.60%628,400
2025-10-034,733.04,767.04,719.04,766.0+39.0+0.83%414,800
2025-10-024,800.04,803.04,723.04,727.0-47.0-0.98%739,900
2025-10-014,750.04,775.04,700.04,774.0-32.0-0.67%682,900
2025-09-304,813.04,838.04,792.04,806.0-7.0-0.15%509,600
2025-09-294,868.04,920.04,792.04,813.0-78.0-1.59%462,500
2025-09-264,851.04,921.04,845.04,891.0+18.0+0.37%773,900
2025-09-254,845.04,900.04,818.04,873.0+31.0+0.64%685,800
2025-09-244,901.04,919.04,837.04,842.0-28.0-0.57%1,009,900
2025-09-224,950.04,984.04,870.04,870.0-67.0-1.36%543,200
2025-09-195,048.05,065.04,902.04,937.0-89.0-1.77%1,058,800
2025-09-185,070.05,076.04,995.05,026.0+22.0+0.44%584,900
2025-09-174,955.05,030.04,933.05,004.0+30.0+0.60%578,500
2025-09-165,075.05,122.04,962.04,974.0-70.0-1.39%848,700
2025-09-125,053.05,086.05,030.05,044.0——526,800

直近120営業日分を表示