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
2004/12/30 506 508 505 508 1,140,000
2004/12/29 504 505 500 501 1,802,000
2004/12/28 500 505 499 505 2,336,000
2004/12/27 502 503 499 501 1,391,000
2004/12/24 498 501 498 500 2,450,000
2004/12/22 499 501 496 497 4,410,000
2004/12/21 503 505 500 501 2,681,000
2004/12/20 499 504 498 502 3,963,000
2004/12/17 493 499 492 496 2,331,000
2004/12/16 494 500 490 496 3,200,000
2004/12/15 489 499 488 494 4,064,000
2004/12/14 479 490 477 489 3,666,000
2004/12/13 478 481 471 472 3,769,000
2004/12/10 477 483 473 473 11,041,000
2004/12/09 498 502 481 485 4,400,000
2004/12/08 498 500 493 496 3,048,000
2004/12/07 501 506 497 498 2,796,000
2004/12/06 507 508 503 506 2,522,000
2004/12/03 511 513 509 510 3,289,000
2004/12/02 511 512 506 510 3,240,000
2004/12/01 505 509 501 501 3,065,000
2004/11/30 514 517 509 509 3,749,000
2004/11/29 507 516 507 513 2,472,000
2004/11/26 512 513 505 506 2,555,000
2004/11/25 507 514 506 512 2,677,000
2004/11/24 504 511 503 506 2,392,000
2004/11/22 510 511 495 499 2,340,000
2004/11/19 517 517 512 513 2,380,000
2004/11/18 514 518 512 515 3,584,000
2004/11/17 515 516 510 515 2,682,000
2004/11/16 514 518 512 512 1,828,000
2004/11/15 504 512 504 512 3,346,000
2004/11/12 504 509 499 502 4,970,000
2004/11/11 507 515 500 503 5,396,000
2004/11/10 502 506 500 505 4,663,000
2004/11/09 498 507 496 504 6,641,000
2004/11/08 499 503 488 488 3,907,000
2004/11/05 495 499 491 494 3,536,000
2004/11/04 489 491 484 485 2,223,000
2004/11/02 482 486 480 483 1,729,000
2004/11/01 480 482 476 480 2,182,000
2004/10/29 489 490 483 483 2,678,000
2004/10/28 487 496 485 489 4,658,000
2004/10/27 478 485 475 477 7,151,000
2004/10/26 474 475 466 470 3,773,000
2004/10/25 475 480 470 479 2,908,000
2004/10/22 489 494 487 490 4,549,000
2004/10/21 504 506 485 488 5,907,000
2004/10/20 507 511 501 503 3,044,000
2004/10/19 517 517 510 512 2,874,000
2004/10/18 511 511 505 508 1,352,000
2004/10/15 506 514 504 511 1,448,000
2004/10/14 523 524 506 510 3,122,000
2004/10/13 530 532 521 523 1,233,000
2004/10/12 530 534 525 528 1,259,000
2004/10/08 533 535 527 530 2,037,000
2004/10/07 539 539 530 535 1,666,000
2004/10/06 529 538 527 537 2,892,000
2004/10/05 525 529 523 528 3,349,000
2004/10/04 534 535 529 529 2,737,000
2004/10/01 523 532 522 526 4,474,000
2004/09/30 515 527 512 520 3,511,000
2004/09/29 516 519 509 510 2,436,000
2004/09/28 508 517 508 511 3,279,000
2004/09/27 513 517 508 510 3,145,000
2004/09/24 513 514 506 511 2,264,000
2004/09/22 511 519 511 516 2,761,000
2004/09/21 510 514 508 510 3,225,000
2004/09/17 517 520 511 512 2,309,000
2004/09/16 519 524 515 518 1,821,000
2004/09/15 530 532 520 520 2,245,000
2004/09/14 532 535 528 532 2,760,000
2004/09/13 533 539 533 536 2,239,000
2004/09/10 532 536 522 531 7,269,000
2004/09/09 554 555 541 542 2,254,000
2004/09/08 558 559 552 556 2,376,000
2004/09/07 554 557 551 557 1,631,000
2004/09/06 542 555 541 550 2,244,000
2004/09/03 551 554 538 540 3,193,000
2004/09/02 551 555 547 549 2,438,000
2004/09/01 551 554 548 552 2,754,000
2004/08/31 545 550 544 550 2,282,000
2004/08/30 555 562 550 553 3,295,000
2004/08/27 558 558 548 555 2,812,000
2004/08/26 557 558 551 554 5,990,000
2004/08/25 539 560 538 554 5,597,000
2004/08/24 536 548 536 545 4,857,000
2004/08/23 539 551 536 544 5,859,000
2004/08/20 520 534 519 531 3,916,000
2004/08/19 511 527 509 519 5,739,000
2004/08/18 509 509 502 505 2,329,000
2004/08/17 505 508 501 505 3,318,000
2004/08/16 510 510 495 500 2,908,000
2004/08/13 513 514 507 510 5,779,000
2004/08/12 512 515 507 513 4,208,000
2004/08/11 503 507 501 507 3,748,000
2004/08/10 498 503 494 495 3,783,000
2004/08/09 496 496 487 493 3,335,000
2004/08/06 494 501 490 499 2,520,000
2004/08/05 488 497 485 495 3,457,000
2004/08/04 503 503 486 488 3,583,000
2004/08/03 512 513 500 504 3,116,000
2004/08/02 513 522 505 513 3,209,000
2004/07/30 495 508 492 505 5,111,000
2004/07/29 510 514 488 491 7,311,000
2004/07/28 511 517 509 514 3,324,000
2004/07/27 510 515 498 508 7,604,000
2004/07/26 527 529 514 517 4,194,000
2004/07/23 536 538 533 533 2,757,000
2004/07/22 535 539 533 534 3,243,000
2004/07/21 538 539 528 532 3,444,000
2004/07/20 537 539 526 533 5,408,000
2004/07/16 553 557 542 547 5,369,000
2004/07/15 558 567 553 563 3,205,000
2004/07/14 579 580 558 558 2,164,000
2004/07/13 569 577 567 575 1,456,000
2004/07/12 567 576 562 571 2,311,000
2004/07/09 544 564 543 557 4,143,000
2004/07/08 550 554 540 542 2,683,000
2004/07/07 557 558 547 552 4,015,000
2004/07/06 550 564 549 551 4,989,000
2004/07/05 547 550 544 548 4,010,000
2004/07/02 557 564 556 561 4,823,000
2004/07/01 580 582 570 571 4,397,000
2004/06/30 584 584 572 580 3,592,000
2004/06/29 588 589 578 581 2,783,000
2004/06/28 579 596 577 592 6,588,000
2004/06/25 559 577 557 575 5,907,000
2004/06/24 548 558 548 555 3,662,000
2004/06/23 558 559 546 547 3,660,000
2004/06/22 553 564 550 559 2,988,000
2004/06/21 552 564 551 560 5,770,000
2004/06/18 545 552 540 542 5,042,000
2004/06/17 553 559 546 559 4,740,000
2004/06/16 542 547 538 543 3,964,000
2004/06/15 552 553 530 532 8,154,000
2004/06/14 543 570 542 563 9,443,000
2004/06/11 537 547 534 541 9,020,000
2004/06/10 527 537 523 532 5,888,000
2004/06/09 529 531 522 527 4,051,000
2004/06/08 515 532 511 526 8,768,000
2004/06/07 495 509 494 505 3,219,000
2004/06/04 490 495 487 492 4,393,000
2004/06/03 510 510 493 496 4,304,000
2004/06/02 504 506 498 506 2,504,000
2004/06/01 507 512 503 504 1,687,000
2004/05/31 509 509 501 506 2,007,000
2004/05/28 500 512 499 512 4,180,000
2004/05/27 491 496 490 494 1,398,000
2004/05/26 491 496 486 486 2,823,000
2004/05/25 494 499 483 486 3,811,000
2004/05/24 502 508 494 504 3,241,000
2004/05/21 483 499 482 496 2,530,000
2004/05/20 492 492 477 482 3,757,000
2004/05/19 470 493 468 491 5,091,000
2004/05/18 463 474 462 469 3,408,000
2004/05/17 484 485 453 460 4,864,000
2004/05/14 490 490 475 484 5,740,000
2004/05/13 481 495 478 480 4,885,000
2004/05/12 468 480 458 480 2,968,000
2004/05/11 455 468 450 464 3,403,000
2004/05/10 473 474 446 450 4,208,000
2004/05/07 485 490 481 483 3,342,000
2004/05/06 484 492 479 479 4,544,000
2004/04/30 494 495 476 479 5,482,000
2004/04/28 500 500 496 497 1,370,000
2004/04/27 502 502 498 500 2,224,000
2004/04/26 495 506 495 502 4,899,000
2004/04/23 501 504 494 497 1,979,000
2004/04/22 495 511 495 497 6,480,000
2004/04/21 492 494 486 490 3,624,000
2004/04/20 486 491 483 489 3,362,000
2004/04/19 492 495 480 484 2,334,000
2004/04/16 498 498 491 493 3,359,000
2004/04/15 504 505 488 490 4,299,000
2004/04/14 514 514 500 507 3,791,000
2004/04/13 506 518 504 515 6,823,000
2004/04/12 492 503 491 502 3,402,000
2004/04/09 498 498 488 492 4,154,000
2004/04/08 492 500 491 498 4,395,000
2004/04/07 498 500 494 494 2,945,000
2004/04/06 495 499 487 497 2,504,000
2004/04/05 493 498 491 493 3,732,000
2004/04/02 487 494 486 494 3,061,000
2004/04/01 491 495 482 483 5,897,000
2004/03/31 502 507 490 496 4,359,000
2004/03/30 513 514 502 502 3,475,000
2004/03/29 500 512 499 507 4,678,000
2004/03/26 500 502 490 498 2,841,000
2004/03/25 496 500 492 499 4,909,000
2004/03/24 486 498 485 498 2,584,000
2004/03/23 486 490 478 486 2,687,000
2004/03/22 485 493 485 491 2,785,000
2004/03/19 487 494 485 485 1,997,000
2004/03/18 497 499 484 487 3,238,000
2004/03/17 480 495 480 492 5,472,000
2004/03/16 483 484 473 475 3,168,000
2004/03/15 485 490 481 486 2,748,000
2004/03/12 475 484 473 479 6,929,000
2004/03/11 489 491 484 485 3,708,000
2004/03/10 500 504 495 498 3,429,000
2004/03/09 502 503 489 496 5,183,000
2004/03/08 514 516 496 501 4,420,000
2004/03/05 508 517 503 504 6,341,000
2004/03/04 490 505 489 499 6,126,000
2004/03/03 491 495 487 490 5,168,000
2004/03/02 494 496 481 494 5,892,000
2004/03/01 496 497 489 497 3,672,000
2004/02/27 465 497 464 497 5,452,000
2004/02/26 460 465 457 464 4,320,000
2004/02/25 446 460 446 458 4,521,000
2004/02/24 445 450 441 442 1,300,000
2004/02/23 441 452 439 449 2,239,000
2004/02/20 439 445 439 442 2,100,000
2004/02/19 451 452 446 449 1,375,000
2004/02/18 453 453 448 451 1,462,000
2004/02/17 451 452 446 452 1,447,000
2004/02/16 444 452 441 451 2,770,000
2004/02/13 432 441 431 439 2,718,000
2004/02/12 429 435 427 432 3,463,000
2004/02/10 425 427 415 419 2,306,000
2004/02/09 420 428 418 422 3,770,000
2004/02/06 416 417 411 415 1,825,000
2004/02/05 417 425 417 418 1,917,000
2004/02/04 432 433 420 422 2,337,000
2004/02/03 439 439 423 431 2,660,000
2004/02/02 431 441 431 434 1,577,000
2004/01/30 433 439 428 434 2,654,000
2004/01/29 435 436 428 433 2,111,000
2004/01/28 441 445 437 440 1,693,000
2004/01/27 455 457 444 445 2,080,000
2004/01/26 447 454 446 452 1,894,000
2004/01/23 448 450 443 445 1,668,000
2004/01/22 451 455 445 447 2,547,000
2004/01/21 451 457 447 456 2,626,000
2004/01/20 444 451 442 448 1,734,000
2004/01/19 447 450 441 447 1,733,000
2004/01/16 435 448 433 444 2,613,000
2004/01/15 447 447 433 433 4,267,000
2004/01/14 442 449 437 449 3,010,000
2004/01/13 458 462 444 447 3,670,000
2004/01/09 465 465 457 457 3,057,000
2004/01/08 454 463 448 460 3,044,000
2004/01/07 457 457 446 454 2,036,000
2004/01/06 458 464 450 450 5,151,000
2004/01/05 443 455 442 453 1,579,000

このページの先頭へ