日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コマツ(6301)の株価時系列情報

コマツ(6301)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 650 655 646 655 571,000
1997/12/29 620 640 617 640 468,000
1997/12/26 649 650 627 627 354,000
1997/12/25 646 675 646 659 650,000
1997/12/24 630 658 625 649 742,000
1997/12/22 640 647 622 640 1,157,000
1997/12/19 680 680 652 659 831,000
1997/12/18 690 711 688 695 1,022,000
1997/12/17 650 715 650 690 1,045,000
1997/12/16 658 665 643 650 1,197,000
1997/12/15 675 675 656 656 960,000
1997/12/12 745 748 685 699 4,013,000
1997/12/11 755 755 745 749 661,000
1997/12/10 765 765 760 760 957,000
1997/12/09 750 765 745 765 886,000
1997/12/08 740 749 716 737 608,000
1997/12/05 725 733 722 730 564,000
1997/12/04 719 720 702 707 301,000
1997/12/03 725 731 720 720 400,000
1997/12/02 744 745 724 730 759,000
1997/12/01 744 769 735 735 1,043,000
1997/11/28 770 795 765 766 1,013,000
1997/11/27 755 760 735 748 1,229,000
1997/11/26 741 790 741 755 986,000
1997/11/25 731 752 731 740 1,844,000
1997/11/21 780 820 770 775 2,073,000
1997/11/20 700 747 697 723 884,000
1997/11/19 700 713 695 695 1,371,000
1997/11/18 712 729 704 729 1,544,000
1997/11/17 671 713 662 712 1,521,000
1997/11/14 660 673 657 671 2,169,000
1997/11/13 674 700 670 670 2,632,000
1997/11/12 670 690 668 679 2,554,000
1997/11/11 641 649 629 629 741,000
1997/11/10 610 622 608 612 812,000
1997/11/07 615 628 610 613 1,219,000
1997/11/06 616 632 616 632 1,299,000
1997/11/05 639 639 615 620 1,642,000
1997/11/04 647 656 642 649 850,000
1997/10/31 640 675 631 643 921,000
1997/10/30 685 685 660 660 1,093,000
1997/10/29 679 685 660 675 666,000
1997/10/28 679 679 645 650 820,000
1997/10/27 658 689 654 689 1,125,000
1997/10/24 668 675 611 649 2,184,000
1997/10/23 716 720 692 696 1,222,000
1997/10/22 705 723 705 718 630,000
1997/10/21 703 720 700 704 406,000
1997/10/20 709 709 688 696 1,086,000
1997/10/17 693 717 690 703 2,410,000
1997/10/16 665 695 664 693 1,517,000
1997/10/15 648 665 641 662 1,322,000
1997/10/14 630 639 620 628 1,505,000
1997/10/13 610 615 603 610 1,608,000
1997/10/09 624 627 591 600 2,784,000
1997/10/08 640 650 633 641 833,000
1997/10/07 655 665 630 630 1,053,000
1997/10/06 643 650 633 650 485,000
1997/10/03 610 624 601 613 1,725,000
1997/10/02 642 642 585 601 1,130,000
1997/10/01 669 669 626 640 785,000
1997/09/30 715 716 675 675 872,000
1997/09/29 711 721 705 720 634,000
1997/09/26 693 711 690 701 1,180,000
1997/09/25 711 713 685 685 733,000
1997/09/24 706 715 703 705 1,480,000
1997/09/22 706 714 695 704 558,000
1997/09/19 695 698 690 693 1,528,000
1997/09/18 695 697 692 693 1,269,000
1997/09/17 693 699 692 695 859,000
1997/09/16 699 699 686 692 857,000
1997/09/12 730 730 682 695 2,837,000
1997/09/11 751 751 730 730 762,000
1997/09/10 769 769 749 751 874,000
1997/09/09 754 758 746 756 448,000
1997/09/08 751 752 747 750 744,000
1997/09/05 745 747 739 745 334,000
1997/09/04 735 745 727 745 589,000
1997/09/03 730 737 730 737 749,000
1997/09/02 707 729 703 720 1,038,000
1997/09/01 748 754 689 707 1,210,000
1997/08/29 783 790 747 747 1,377,000
1997/08/28 825 830 800 803 467,000
1997/08/27 851 851 823 826 436,000
1997/08/26 838 853 838 853 1,062,000
1997/08/25 839 839 831 835 739,000
1997/08/22 838 840 800 819 1,258,000
1997/08/21 819 834 810 834 629,000
1997/08/20 798 809 789 809 390,000
1997/08/19 807 818 786 799 794,000
1997/08/18 805 805 796 803 504,000
1997/08/15 815 820 801 808 570,000
1997/08/14 795 817 785 815 657,000
1997/08/13 800 804 783 786 693,000
1997/08/12 813 823 805 819 504,000
1997/08/11 807 807 798 803 702,000
1997/08/08 797 815 780 811 1,066,000
1997/08/07 805 810 781 798 455,000
1997/08/06 810 820 805 820 960,000
1997/08/05 800 816 800 815 635,000
1997/08/04 785 794 771 794 441,000
1997/08/01 807 807 770 780 1,356,000
1997/07/31 812 813 804 808 824,000
1997/07/30 818 818 803 808 483,000
1997/07/29 835 837 812 813 514,000
1997/07/28 813 838 813 838 993,000
1997/07/25 837 838 810 838 595,000
1997/07/24 814 828 807 828 1,638,000
1997/07/23 830 830 799 804 1,575,000
1997/07/22 846 846 821 829 1,473,000
1997/07/18 855 859 836 837 799,000
1997/07/17 878 883 856 875 839,000
1997/07/16 887 903 885 888 1,645,000
1997/07/15 872 900 865 888 386,000
1997/07/14 869 872 856 872 565,000
1997/07/11 880 880 861 872 945,000
1997/07/10 882 882 873 880 1,065,000
1997/07/09 887 887 870 872 921,000
1997/07/08 880 888 877 887 562,000
1997/07/07 895 895 880 880 726,000
1997/07/04 909 909 890 895 432,000
1997/07/03 915 917 909 915 286,000
1997/07/02 920 923 911 919 703,000
1997/07/01 933 933 911 913 754,000
1997/06/30 919 930 911 930 683,000
1997/06/27 902 912 902 910 1,068,000
1997/06/26 906 913 893 896 731,000
1997/06/25 912 921 908 915 1,113,000
1997/06/24 905 911 902 911 701,000
1997/06/23 902 908 900 906 357,000
1997/06/20 902 905 897 898 460,000
1997/06/19 902 915 896 912 350,000
1997/06/18 902 908 896 896 434,000
1997/06/17 907 908 896 896 597,000
1997/06/16 922 922 911 913 357,000
1997/06/13 926 926 906 907 2,309,000
1997/06/12 897 914 897 906 667,000
1997/06/11 909 915 890 890 708,000
1997/06/10 908 915 905 912 903,000
1997/06/09 929 932 906 910 955,000
1997/06/06 923 939 920 929 964,000
1997/06/05 910 918 902 917 572,000
1997/06/04 900 912 896 909 1,199,000
1997/06/03 882 897 882 890 751,000
1997/06/02 876 887 873 887 441,000
1997/05/30 891 896 880 880 1,529,000
1997/05/29 897 900 887 890 1,637,000
1997/05/28 890 896 886 896 793,000
1997/05/27 895 895 883 887 503,000
1997/05/26 879 889 878 885 1,033,000
1997/05/23 887 891 877 877 656,000
1997/05/22 888 892 882 882 1,026,000
1997/05/21 907 908 881 889 1,022,000
1997/05/20 915 919 900 906 3,364,000
1997/05/19 888 897 887 895 1,549,000
1997/05/16 898 904 882 885 1,981,000
1997/05/15 927 927 885 890 2,031,000
1997/05/14 938 942 924 929 992,000
1997/05/13 931 942 920 930 1,140,000
1997/05/12 914 923 905 923 831,000
1997/05/09 959 959 910 920 1,555,000
1997/05/08 945 953 940 953 607,000
1997/05/07 970 985 941 965 1,516,000
1997/05/06 956 973 954 970 1,985,000
1997/05/02 941 950 931 950 1,230,000
1997/05/01 958 966 952 953 1,681,000
1997/04/30 918 929 915 928 945,000
1997/04/28 908 916 901 910 471,000
1997/04/25 925 930 915 916 750,000
1997/04/24 925 943 917 938 1,126,000
1997/04/23 904 916 904 915 1,990,000
1997/04/22 895 904 895 898 740,000
1997/04/21 884 897 882 896 673,000
1997/04/18 874 886 874 881 1,343,000
1997/04/17 875 875 862 874 701,000
1997/04/16 876 888 867 879 1,220,000
1997/04/15 859 880 859 875 615,000
1997/04/14 865 871 851 861 452,000
1997/04/11 869 875 850 875 1,184,000
1997/04/10 888 898 888 889 1,185,000
1997/04/09 887 894 871 879 655,000
1997/04/08 860 884 852 884 385,000
1997/04/07 870 871 852 855 682,000
1997/04/04 896 896 864 870 1,243,000
1997/04/03 875 901 870 899 428,000
1997/04/02 878 878 867 875 669,000
1997/04/01 875 880 870 872 898,000
1997/03/31 895 905 880 905 578,000
1997/03/28 889 909 885 905 491,000
1997/03/27 895 897 861 885 679,000
1997/03/26 903 903 885 890 528,000
1997/03/25 875 889 875 887 637,000
1997/03/24 889 901 870 870 844,000
1997/03/21 869 889 864 888 1,244,000
1997/03/19 855 860 847 860 574,000
1997/03/18 848 860 838 845 972,000
1997/03/17 840 841 836 840 1,141,000
1997/03/14 826 840 826 840 3,178,000
1997/03/13 847 847 840 845 813,000
1997/03/12 846 852 846 850 926,000
1997/03/11 840 854 826 836 588,000
1997/03/10 852 853 833 833 770,000
1997/03/07 845 856 837 844 842,000
1997/03/06 900 902 860 863 974,000
1997/03/05 900 901 899 899 1,338,000
1997/03/04 900 901 898 900 2,513,000
1997/03/03 900 905 891 900 1,110,000
1997/02/28 900 904 897 900 1,194,000
1997/02/27 900 902 900 902 558,000
1997/02/26 910 911 897 904 1,538,000
1997/02/25 901 906 900 903 1,176,000
1997/02/24 919 927 901 901 529,000
1997/02/21 922 922 900 901 1,495,000
1997/02/20 913 928 907 922 3,956,000
1997/02/19 857 873 857 873 2,835,000
1997/02/18 873 873 845 847 756,000
1997/02/17 875 881 867 876 1,381,000
1997/02/14 885 889 857 866 879,000
1997/02/13 878 886 871 885 1,930,000
1997/02/12 855 878 848 848 1,706,000
1997/02/10 837 853 835 845 858,000
1997/02/07 813 835 813 827 920,000
1997/02/06 817 818 802 812 948,000
1997/02/05 841 844 809 822 795,000
1997/02/04 835 870 835 851 731,000
1997/02/03 860 866 835 835 837,000
1997/01/31 832 855 832 855 834,000
1997/01/30 829 835 801 802 952,000
1997/01/29 820 839 806 834 661,000
1997/01/28 809 830 801 830 828,000
1997/01/27 831 841 790 809 626,000
1997/01/24 853 853 840 850 760,000
1997/01/23 846 861 840 850 566,000
1997/01/22 853 860 848 856 1,579,000
1997/01/21 833 845 816 843 1,597,000
1997/01/20 819 823 790 823 2,222,000
1997/01/17 835 839 825 826 1,303,000
1997/01/16 860 860 831 836 678,000
1997/01/14 840 859 835 858 1,512,000
1997/01/13 820 890 806 890 1,843,000
1997/01/10 852 862 779 790 2,203,000
1997/01/09 886 890 860 872 787,000
1997/01/08 901 910 882 889 1,074,000
1997/01/07 943 943 905 911 812,000
1997/01/06 950 950 932 943 416,000

このページの先頭へ