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

クボタ(6326)の株価時系列情報

クボタ(6326)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
2024/04/19 2,391 2,414 2,364 2,391 3,038,500
2024/04/18 2,465 2,480 2,424 2,424 3,429,300
2024/04/17 2,476 2,476 2,424 2,446 2,551,800
2024/04/16 2,521 2,524 2,439 2,451 3,698,600
2024/04/15 2,541 2,563 2,519 2,552 2,329,300
2024/04/12 2,539 2,565 2,536 2,542 3,124,900
2024/04/11 2,513 2,552 2,510 2,528 3,530,700
2024/04/10 2,541 2,562 2,530 2,558 2,387,400
2024/04/09 2,540 2,560 2,527 2,557 3,204,800
2024/04/08 2,525 2,547 2,512 2,517 3,962,700
2024/04/05 2,462 2,500 2,445 2,482 5,047,800
2024/04/04 2,440 2,499 2,430 2,475 3,596,300
2024/04/03 2,412 2,434 2,378 2,419 4,324,900
2024/04/02 2,383 2,399 2,352 2,362 2,460,900
2024/04/01 2,403 2,410 2,353 2,385 2,768,200
2024/03/29 2,393 2,410 2,374 2,384 2,718,600
2024/03/28 2,355 2,408 2,350 2,367 3,070,300
2024/03/27 2,357 2,376 2,342 2,370 3,306,300
2024/03/26 2,310 2,347 2,306 2,339 2,834,800
2024/03/25 2,405 2,405 2,321 2,323 3,060,400
2024/03/22 2,380 2,443 2,375 2,412 6,736,100
2024/03/21 2,333 2,367 2,328 2,362 3,862,900
2024/03/19 2,274 2,313 2,272 2,310 3,559,900
2024/03/18 2,244 2,284 2,240 2,272 3,910,400
2024/03/15 2,222 2,268 2,191 2,213 9,200,400
2024/03/14 2,181 2,209 2,171 2,209 3,391,600
2024/03/13 2,202 2,218 2,154 2,159 2,978,100
2024/03/12 2,179 2,189 2,155 2,186 3,085,300
2024/03/11 2,209 2,213 2,160 2,195 4,430,900
2024/03/08 2,222 2,255 2,199 2,248 3,734,000
2024/03/07 2,283 2,288 2,235 2,237 3,776,800
2024/03/06 2,213 2,260 2,205 2,258 4,353,100
2024/03/05 2,228 2,242 2,214 2,230 3,690,000
2024/03/04 2,220 2,224 2,197 2,217 3,033,800
2024/03/01 2,190 2,226 2,180 2,225 2,896,300
2024/02/29 2,200 2,214 2,168 2,194 4,399,300
2024/02/28 2,201 2,224 2,187 2,207 3,509,100
2024/02/27 2,167 2,190 2,160 2,186 3,597,100
2024/02/26 2,175 2,192 2,152 2,159 5,110,200
2024/02/22 2,200 2,218 2,173 2,180 4,563,800
2024/02/21 2,212 2,234 2,195 2,199 3,184,200
2024/02/20 2,211 2,247 2,201 2,221 4,105,000
2024/02/19 2,196 2,200 2,177 2,183 3,028,000
2024/02/16 2,256 2,273 2,207 2,217 5,347,900
2024/02/15 2,270 2,292 2,238 2,267 9,373,200
2024/02/14 2,146 2,154 2,115 2,131 6,274,900
2024/02/13 2,171 2,196 2,136 2,186 6,259,600
2024/02/09 2,199 2,207 2,152 2,161 5,041,800
2024/02/08 2,218 2,231 2,192 2,213 3,914,300
2024/02/07 2,222 2,231 2,199 2,218 3,917,200
2024/02/06 2,263 2,266 2,232 2,242 3,567,300
2024/02/05 2,288 2,315 2,276 2,313 3,193,700
2024/02/02 2,239 2,258 2,228 2,251 2,366,100
2024/02/01 2,237 2,246 2,212 2,229 3,115,000
2024/01/31 2,205 2,259 2,198 2,253 4,131,600
2024/01/30 2,235 2,236 2,208 2,223 2,546,800
2024/01/29 2,228 2,243 2,218 2,232 3,712,500
2024/01/26 2,207 2,225 2,182 2,210 2,795,800
2024/01/25 2,191 2,227 2,182 2,220 3,066,500
2024/01/24 2,180 2,190 2,177 2,190 2,595,700
2024/01/23 2,201 2,223 2,187 2,205 3,497,800
2024/01/22 2,180 2,193 2,162 2,191 3,204,500
2024/01/19 2,185 2,185 2,151 2,162 3,685,400
2024/01/18 2,168 2,186 2,155 2,161 2,843,500
2024/01/17 2,212 2,236 2,192 2,195 3,458,000
2024/01/16 2,205 2,213 2,185 2,186 2,398,400
2024/01/15 2,206 2,218 2,191 2,216 3,002,100
2024/01/12 2,216 2,216 2,170 2,208 4,861,300
2024/01/11 2,190 2,205 2,187 2,198 3,735,600
2024/01/10 2,150 2,186 2,148 2,173 2,751,100
2024/01/09 2,162 2,168 2,142 2,159 3,879,000
2024/01/05 2,160 2,170 2,141 2,141 3,738,200
2024/01/04 2,108 2,145 2,081 2,145 2,975,900
2023/12/29 2,126 2,140 2,112 2,123 2,183,900
2023/12/28 2,100 2,121 2,097 2,121 1,748,600
2023/12/27 2,115 2,145 2,115 2,142 2,860,500
2023/12/26 2,113 2,118 2,096 2,106 2,056,900
2023/12/25 2,120 2,126 2,114 2,119 1,494,200
2023/12/22 2,113 2,126 2,106 2,107 2,343,700
2023/12/21 2,094 2,118 2,088 2,113 2,388,200
2023/12/20 2,111 2,136 2,111 2,126 3,412,700
2023/12/19 2,059 2,100 2,049 2,100 2,812,100
2023/12/18 2,080 2,081 2,046 2,081 3,863,700
2023/12/15 2,027 2,087 2,016 2,086 5,608,300
2023/12/14 2,029 2,029 1,988 2,005 3,401,800
2023/12/13 2,023 2,028 2,012 2,022 2,726,800
2023/12/12 2,050 2,054 2,018 2,018 2,700,900
2023/12/11 2,038 2,062 2,033 2,041 2,610,600
2023/12/08 2,050 2,052 1,999 2,003 5,427,100
2023/12/07 2,107 2,114 2,061 2,066 3,877,500
2023/12/06 2,082 2,124 2,078 2,120 2,405,400
2023/12/05 2,103 2,103 2,076 2,082 2,963,200
2023/12/04 2,108 2,113 2,077 2,088 2,392,400
2023/12/01 2,135 2,135 2,106 2,117 3,088,000
2023/11/30 2,086 2,122 2,073 2,119 8,279,800
2023/11/29 2,093 2,112 2,086 2,088 2,448,100
2023/11/28 2,118 2,118 2,088 2,094 3,247,000
2023/11/27 2,132 2,133 2,094 2,094 2,845,300
2023/11/24 2,170 2,170 2,115 2,116 4,464,400
2023/11/22 2,131 2,184 2,128 2,159 3,805,900
2023/11/21 2,135 2,157 2,113 2,141 4,705,400
2023/11/20 2,159 2,178 2,130 2,130 4,412,400
2023/11/17 2,112 2,150 2,104 2,144 5,726,000
2023/11/16 2,101 2,106 2,075 2,103 2,721,100
2023/11/15 2,078 2,100 2,068 2,096 4,527,400
2023/11/14 2,070 2,082 2,048 2,049 3,367,800
2023/11/13 2,053 2,062 2,036 2,061 2,895,700
2023/11/10 2,023 2,043 2,006 2,043 4,376,500
2023/11/09 1,920 2,040 1,907 2,028 10,212,000
2023/11/08 2,093 2,098 2,019 2,036 5,380,100
2023/11/07 2,130 2,132 2,091 2,093 3,301,300
2023/11/06 2,126 2,146 2,101 2,138 4,231,800
2023/11/02 2,100 2,112 2,071 2,076 2,960,300
2023/11/01 2,048 2,064 2,043 2,063 4,750,000
2023/10/31 2,028 2,033 1,991 2,014 6,804,500
2023/10/30 2,000 2,020 1,992 2,017 4,840,800
2023/10/27 2,021 2,028 2,005 2,015 4,053,700
2023/10/26 2,015 2,025 1,997 2,006 3,557,100
2023/10/25 2,035 2,044 2,018 2,031 3,102,800
2023/10/24 1,999 2,017 1,970 2,009 3,755,900
2023/10/23 2,010 2,014 1,994 1,996 2,433,800
2023/10/20 2,017 2,030 2,015 2,018 2,684,400
2023/10/19 2,022 2,045 2,019 2,033 3,635,900
2023/10/18 2,083 2,093 2,055 2,068 3,442,400
2023/10/17 2,131 2,145 2,077 2,079 4,411,100
2023/10/16 2,130 2,140 2,106 2,108 2,853,900
2023/10/13 2,150 2,176 2,142 2,152 4,174,700
2023/10/12 2,160 2,180 2,160 2,168 3,420,000
2023/10/11 2,160 2,170 2,148 2,151 3,146,100
2023/10/10 2,174 2,199 2,168 2,174 3,268,500
2023/10/06 2,120 2,147 2,108 2,132 3,002,700
2023/10/05 2,094 2,132 2,080 2,120 4,058,600
2023/10/04 2,099 2,099 2,058 2,073 4,784,000
2023/10/03 2,185 2,188 2,123 2,128 4,393,200
2023/10/02 2,210 2,244 2,182 2,182 3,128,800
2023/09/29 2,251 2,254 2,186 2,204 4,063,700
2023/09/28 2,292 2,298 2,218 2,234 4,753,800
2023/09/27 2,252 2,258 2,226 2,258 4,720,700
2023/09/26 2,314 2,319 2,270 2,270 3,600,300
2023/09/25 2,335 2,338 2,313 2,313 2,812,300
2023/09/22 2,345 2,345 2,297 2,317 3,715,700
2023/09/21 2,387 2,414 2,369 2,378 3,149,800
2023/09/20 2,400 2,421 2,376 2,385 3,500,400
2023/09/19 2,392 2,406 2,382 2,406 3,457,500
2023/09/15 2,378 2,403 2,369 2,383 6,189,300
2023/09/14 2,362 2,372 2,335 2,342 7,457,900
2023/09/13 2,385 2,401 2,370 2,380 3,589,000
2023/09/12 2,359 2,379 2,340 2,368 2,632,000
2023/09/11 2,347 2,353 2,323 2,345 2,689,900
2023/09/08 2,375 2,385 2,332 2,342 4,171,000
2023/09/07 2,390 2,404 2,373 2,397 3,274,700
2023/09/06 2,371 2,391 2,363 2,384 2,856,100
2023/09/05 2,390 2,391 2,360 2,385 3,470,900
2023/09/04 2,364 2,388 2,347 2,388 3,579,200
2023/09/01 2,355 2,366 2,342 2,361 4,576,300
2023/08/31 2,290 2,346 2,289 2,335 6,466,500
2023/08/30 2,305 2,310 2,269 2,280 5,142,100
2023/08/29 2,242 2,243 2,224 2,237 2,446,300
2023/08/28 2,171 2,227 2,171 2,215 3,388,800
2023/08/25 2,157 2,166 2,146 2,147 2,861,100
2023/08/24 2,172 2,188 2,155 2,183 2,342,700
2023/08/23 2,157 2,177 2,146 2,176 1,830,500
2023/08/22 2,180 2,185 2,142 2,162 2,799,300
2023/08/21 2,128 2,196 2,117 2,160 4,432,300
2023/08/18 2,126 2,159 2,116 2,128 3,167,800
2023/08/17 2,130 2,133 2,087 2,120 3,487,500
2023/08/16 2,170 2,179 2,157 2,158 2,835,100
2023/08/15 2,199 2,201 2,179 2,195 2,365,600
2023/08/14 2,234 2,235 2,168 2,175 3,727,000
2023/08/10 2,224 2,255 2,206 2,252 3,571,000
2023/08/09 2,255 2,257 2,213 2,231 4,087,100
2023/08/08 2,209 2,269 2,205 2,264 6,837,200
2023/08/07 2,166 2,193 2,126 2,184 9,087,700
2023/08/04 2,115 2,136 2,101 2,136 3,850,000
2023/08/03 2,156 2,156 2,113 2,132 4,500,000
2023/08/02 2,175 2,209 2,168 2,177 4,225,400
2023/08/01 2,155 2,188 2,149 2,180 3,166,600
2023/07/31 2,160 2,162 2,131 2,145 4,222,700
2023/07/28 2,083 2,155 2,079 2,147 6,866,400
2023/07/27 2,095 2,107 2,079 2,107 4,171,700
2023/07/26 2,118 2,143 2,101 2,127 3,742,400
2023/07/25 2,102 2,123 2,097 2,116 3,110,500
2023/07/24 2,068 2,097 2,068 2,092 2,989,600
2023/07/21 2,054 2,071 2,029 2,056 3,708,700
2023/07/20 2,050 2,074 2,029 2,029 6,177,300
2023/07/19 2,057 2,062 2,021 2,042 6,265,300
2023/07/18 2,037 2,056 2,030 2,044 2,978,400
2023/07/14 2,030 2,055 1,997 2,041 4,560,700
2023/07/13 2,023 2,041 2,008 2,035 3,568,600
2023/07/12 2,046 2,047 2,001 2,021 3,462,900
2023/07/11 2,039 2,057 2,032 2,044 3,641,300
2023/07/10 2,030 2,048 2,017 2,024 4,235,300
2023/07/07 2,019 2,029 1,995 2,012 5,186,800
2023/07/06 2,076 2,079 2,038 2,043 3,850,600
2023/07/05 2,094 2,102 2,082 2,102 2,997,400
2023/07/04 2,120 2,120 2,094 2,107 2,963,800
2023/07/03 2,109 2,147 2,109 2,132 3,613,500
2023/06/30 2,114 2,120 2,085 2,099 4,873,400
2023/06/29 2,121 2,134 2,111 2,123 3,382,000
2023/06/28 2,100 2,146 2,093 2,146 5,872,000

このページの先頭へ