5,425円
マキタの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2016/02/10 | 6,310.0 | 6,330.0 | 6,100.0 | 6,200.0 | 3,100.0 | 1,395,500 |
| 2016/02/09 | 6,380.0 | 6,410.0 | 6,250.0 | 6,340.0 | 3,170.0 | 849,900 |
| 2016/02/08 | 6,410.0 | 6,640.0 | 6,360.0 | 6,570.0 | 3,285.0 | 815,700 |
| 2016/02/05 | 6,280.0 | 6,440.0 | 6,250.0 | 6,420.0 | 3,210.0 | 596,600 |
| 2016/02/04 | 6,360.0 | 6,390.0 | 6,270.0 | 6,330.0 | 3,165.0 | 717,500 |
| 2016/02/03 | 6,490.0 | 6,490.0 | 6,230.0 | 6,340.0 | 3,170.0 | 834,000 |
| 2016/02/02 | 6,400.0 | 6,650.0 | 6,400.0 | 6,580.0 | 3,290.0 | 988,800 |
| 2016/02/01 | 6,390.0 | 6,660.0 | 6,390.0 | 6,440.0 | 3,220.0 | 1,453,700 |
| 2016/01/29 | 6,600.0 | 6,720.0 | 6,390.0 | 6,690.0 | 3,345.0 | 1,159,300 |
| 2016/01/28 | 6,620.0 | 6,710.0 | 6,580.0 | 6,630.0 | 3,315.0 | 561,200 |
| 2016/01/27 | 6,610.0 | 6,720.0 | 6,590.0 | 6,690.0 | 3,345.0 | 490,300 |
| 2016/01/26 | 6,620.0 | 6,620.0 | 6,490.0 | 6,510.0 | 3,255.0 | 492,400 |
| 2016/01/25 | 6,700.0 | 6,780.0 | 6,610.0 | 6,740.0 | 3,370.0 | 891,000 |
| 2016/01/22 | 6,430.0 | 6,620.0 | 6,400.0 | 6,600.0 | 3,300.0 | 713,400 |
| 2016/01/21 | 6,260.0 | 6,420.0 | 6,130.0 | 6,130.0 | 3,065.0 | 528,700 |
| 2016/01/20 | 6,460.0 | 6,510.0 | 6,270.0 | 6,280.0 | 3,140.0 | 595,500 |
| 2016/01/19 | 6,410.0 | 6,530.0 | 6,360.0 | 6,520.0 | 3,260.0 | 456,400 |
| 2016/01/18 | 6,350.0 | 6,530.0 | 6,310.0 | 6,490.0 | 3,245.0 | 676,600 |
| 2016/01/15 | 6,540.0 | 6,610.0 | 6,440.0 | 6,500.0 | 3,250.0 | 706,800 |
| 2016/01/14 | 6,440.0 | 6,460.0 | 6,290.0 | 6,440.0 | 3,220.0 | 682,100 |
おすすめ条件でスクリーニングされた銘柄を見る
マキタの取引履歴を振り返りませんか？
マキタの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
