暗号資産
FISCO BTC Index
7/25 21:21:05
17,224,814
6586 東証プライム 機械
マキタ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 4,730.0 | 4,757.0 | 4,693.0 | 4,721.0 | 714,800 | 4,721.0 |
| 2024/9/3 | 4,841.0 | 4,900.0 | 4,840.0 | 4,900.0 | 402,600 | 4,900.0 |
| 2024/9/2 | 4,874.0 | 4,899.0 | 4,789.0 | 4,841.0 | 406,700 | 4,841.0 |
| 2024/8/30 | 4,827.0 | 4,912.0 | 4,813.0 | 4,869.0 | 1,950,900 | 4,869.0 |
| 2024/8/29 | 4,754.0 | 4,846.0 | 4,735.0 | 4,813.0 | 676,200 | 4,813.0 |
| 2024/8/28 | 4,748.0 | 4,816.0 | 4,726.0 | 4,755.0 | 735,700 | 4,755.0 |
| 2024/8/27 | 4,803.0 | 4,811.0 | 4,731.0 | 4,768.0 | 891,300 | 4,768.0 |
| 2024/8/26 | 4,772.0 | 4,785.0 | 4,719.0 | 4,756.0 | 625,900 | 4,756.0 |
| 2024/8/23 | 4,755.0 | 4,814.0 | 4,736.0 | 4,806.0 | 846,000 | 4,806.0 |
| 2024/8/22 | 4,619.0 | 4,757.0 | 4,619.0 | 4,720.0 | 789,900 | 4,720.0 |
| 2024/8/21 | 4,512.0 | 4,627.0 | 4,512.0 | 4,581.0 | 649,100 | 4,581.0 |
| 2024/8/20 | 4,561.0 | 4,672.0 | 4,540.0 | 4,596.0 | 588,200 | 4,596.0 |
| 2024/8/19 | 4,539.0 | 4,588.0 | 4,491.0 | 4,491.0 | 928,000 | 4,491.0 |
| 2024/8/16 | 4,622.0 | 4,630.0 | 4,522.0 | 4,583.0 | 834,400 | 4,583.0 |
| 2024/8/15 | 4,402.0 | 4,472.0 | 4,402.0 | 4,437.0 | 805,700 | 4,437.0 |
| 2024/8/14 | 4,379.0 | 4,442.0 | 4,325.0 | 4,438.0 | 812,400 | 4,438.0 |
| 2024/8/13 | 4,228.0 | 4,324.0 | 4,207.0 | 4,309.0 | 1,085,900 | 4,309.0 |
| 2024/8/9 | 4,124.0 | 4,192.0 | 4,065.0 | 4,158.0 | 797,800 | 4,158.0 |
| 2024/8/8 | 3,984.0 | 4,106.0 | 3,982.0 | 4,072.0 | 914,300 | 4,072.0 |
| 2024/8/7 | 4,047.0 | 4,228.0 | 4,025.0 | 4,075.0 | 1,322,800 | 4,075.0 |