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
2021/12/30 2,553 2,572 2,527 2,554 1,508,800
2021/12/29 2,548 2,579 2,538 2,540 1,253,900
2021/12/28 2,572 2,581 2,554 2,579 1,407,700
2021/12/27 2,543 2,550 2,530 2,531 998,400
2021/12/24 2,547 2,555 2,540 2,553 980,300
2021/12/23 2,518 2,550 2,515 2,548 1,667,000
2021/12/22 2,502 2,515 2,475 2,480 1,669,300
2021/12/21 2,519 2,530 2,506 2,513 1,662,600
2021/12/20 2,545 2,555 2,480 2,480 1,865,600
2021/12/17 2,621 2,627 2,568 2,582 4,051,600
2021/12/16 2,600 2,618 2,582 2,612 2,549,800
2021/12/15 2,535 2,566 2,530 2,537 1,635,700
2021/12/14 2,546 2,561 2,518 2,533 2,121,200
2021/12/13 2,560 2,578 2,536 2,542 2,117,000
2021/12/10 2,542 2,575 2,540 2,550 2,777,700
2021/12/09 2,515 2,549 2,515 2,532 2,396,400
2021/12/08 2,496 2,523 2,472 2,510 2,948,700
2021/12/07 2,498 2,543 2,463 2,528 3,422,600
2021/12/06 2,497 2,522 2,456 2,488 2,721,000
2021/12/03 2,421 2,474 2,415 2,472 3,179,800
2021/12/02 2,390 2,439 2,378 2,426 3,908,100
2021/12/01 2,376 2,470 2,373 2,440 4,111,900
2021/11/30 2,412 2,445 2,369 2,369 5,024,100
2021/11/29 2,400 2,424 2,374 2,378 3,705,100
2021/11/26 2,450 2,470 2,433 2,452 2,722,300
2021/11/25 2,434 2,502 2,434 2,488 2,532,700
2021/11/24 2,438 2,500 2,419 2,432 2,990,400
2021/11/22 2,440 2,477 2,436 2,454 2,628,600
2021/11/19 2,381 2,489 2,372 2,485 4,652,700
2021/11/18 2,332 2,354 2,320 2,340 1,798,600
2021/11/17 2,380 2,418 2,327 2,331 3,120,200
2021/11/16 2,401 2,415 2,353 2,354 2,631,900
2021/11/15 2,413 2,444 2,410 2,433 3,009,500
2021/11/12 2,325 2,386 2,325 2,385 2,402,500
2021/11/11 2,309 2,331 2,287 2,314 2,490,200
2021/11/10 2,280 2,314 2,278 2,301 2,550,400
2021/11/09 2,319 2,334 2,283 2,293 4,499,500
2021/11/08 2,301 2,336 2,272 2,285 6,307,300
2021/11/05 2,547 2,564 2,485 2,493 2,753,400
2021/11/04 2,495 2,507 2,466 2,504 2,779,500
2021/11/02 2,479 2,481 2,445 2,456 1,871,000
2021/11/01 2,470 2,495 2,454 2,482 2,060,900
2021/10/29 2,443 2,455 2,397 2,423 2,081,800
2021/10/28 2,429 2,432 2,404 2,413 2,165,300
2021/10/27 2,472 2,476 2,433 2,463 2,480,200
2021/10/26 2,472 2,488 2,453 2,487 2,403,700
2021/10/25 2,402 2,438 2,402 2,429 1,845,900
2021/10/22 2,362 2,424 2,361 2,397 1,542,100
2021/10/21 2,406 2,435 2,381 2,381 1,526,700
2021/10/20 2,435 2,451 2,395 2,400 1,559,500
2021/10/19 2,404 2,424 2,399 2,417 1,426,400
2021/10/18 2,400 2,408 2,373 2,395 1,524,800
2021/10/15 2,353 2,397 2,346 2,391 1,870,900
2021/10/14 2,297 2,333 2,285 2,326 1,735,600
2021/10/13 2,298 2,329 2,286 2,290 2,536,200
2021/10/12 2,343 2,360 2,321 2,322 2,046,800
2021/10/11 2,310 2,351 2,303 2,337 2,758,400
2021/10/08 2,311 2,329 2,301 2,305 1,774,600
2021/10/07 2,273 2,288 2,257 2,266 2,318,800
2021/10/06 2,302 2,324 2,213 2,242 2,713,400
2021/10/05 2,314 2,322 2,235 2,257 3,130,400
2021/10/04 2,364 2,367 2,304 2,326 1,549,000
2021/10/01 2,360 2,386 2,324 2,333 2,636,300
2021/09/30 2,420 2,432 2,387 2,389 4,182,200
2021/09/29 2,421 2,440 2,396 2,415 2,719,500
2021/09/28 2,475 2,485 2,421 2,456 3,072,500
2021/09/27 2,473 2,482 2,457 2,465 1,908,000
2021/09/24 2,451 2,479 2,433 2,475 2,684,300
2021/09/22 2,424 2,435 2,401 2,401 1,974,500
2021/09/21 2,432 2,440 2,418 2,419 2,705,900
2021/09/17 2,525 2,528 2,490 2,513 4,505,100
2021/09/16 2,474 2,523 2,456 2,492 3,412,000
2021/09/15 2,495 2,530 2,464 2,512 5,216,200
2021/09/14 2,457 2,481 2,442 2,465 3,252,600
2021/09/13 2,391 2,424 2,384 2,422 1,882,000
2021/09/10 2,365 2,411 2,365 2,391 4,009,800
2021/09/09 2,447 2,454 2,410 2,415 2,796,600
2021/09/08 2,425 2,474 2,422 2,474 2,874,500
2021/09/07 2,481 2,484 2,431 2,441 3,115,300
2021/09/06 2,390 2,478 2,380 2,470 4,854,600
2021/09/03 2,282 2,333 2,279 2,333 2,529,400
2021/09/02 2,292 2,296 2,267 2,275 2,165,300
2021/09/01 2,270 2,317 2,269 2,312 1,951,500
2021/08/31 2,247 2,284 2,227 2,275 2,463,700
2021/08/30 2,245 2,259 2,220 2,246 1,846,600
2021/08/27 2,218 2,230 2,206 2,210 1,324,500
2021/08/26 2,242 2,246 2,221 2,223 1,434,100
2021/08/25 2,230 2,250 2,218 2,225 1,190,400
2021/08/24 2,220 2,229 2,210 2,219 2,384,500
2021/08/23 2,170 2,212 2,170 2,204 1,975,700
2021/08/20 2,150 2,156 2,129 2,132 2,973,100
2021/08/19 2,223 2,237 2,165 2,168 1,968,300
2021/08/18 2,232 2,242 2,209 2,223 1,540,000
2021/08/17 2,272 2,275 2,241 2,244 1,568,800
2021/08/16 2,278 2,292 2,225 2,227 2,165,600
2021/08/13 2,290 2,330 2,274 2,319 2,794,300
2021/08/12 2,317 2,336 2,302 2,314 3,632,100
2021/08/11 2,275 2,308 2,269 2,293 2,216,700
2021/08/10 2,268 2,275 2,243 2,250 2,718,200
2021/08/06 2,242 2,266 2,216 2,218 2,342,200
2021/08/05 2,230 2,276 2,226 2,261 2,382,600
2021/08/04 2,330 2,340 2,216 2,224 4,786,400
2021/08/03 2,296 2,359 2,282 2,345 2,808,100
2021/08/02 2,308 2,348 2,295 2,344 2,497,200
2021/07/30 2,313 2,327 2,275 2,278 3,140,000
2021/07/29 2,324 2,327 2,291 2,305 9,013,000
2021/07/28 2,306 2,332 2,295 2,313 2,809,100
2021/07/27 2,302 2,340 2,295 2,323 2,970,600
2021/07/26 2,310 2,323 2,280 2,286 2,600,700
2021/07/21 2,278 2,285 2,244 2,257 2,629,900
2021/07/20 2,229 2,256 2,212 2,223 2,230,000
2021/07/19 2,227 2,260 2,226 2,257 2,604,600
2021/07/16 2,258 2,273 2,241 2,252 2,196,900
2021/07/15 2,283 2,283 2,253 2,268 2,343,600
2021/07/14 2,271 2,303 2,268 2,292 2,333,300
2021/07/13 2,304 2,324 2,282 2,291 2,871,000
2021/07/12 2,285 2,291 2,253 2,273 2,349,600
2021/07/09 2,187 2,227 2,159 2,222 5,193,400
2021/07/08 2,246 2,249 2,207 2,208 4,286,500
2021/07/07 2,248 2,258 2,228 2,254 2,950,700
2021/07/06 2,269 2,272 2,252 2,269 1,569,700
2021/07/05 2,272 2,275 2,250 2,252 1,792,700
2021/07/02 2,266 2,280 2,253 2,267 2,015,600
2021/07/01 2,257 2,283 2,241 2,268 2,576,000
2021/06/30 2,267 2,287 2,246 2,247 2,229,000
2021/06/29 2,257 2,271 2,233 2,260 2,715,500
2021/06/28 2,330 2,345 2,304 2,305 1,954,100
2021/06/25 2,323 2,330 2,292 2,316 2,904,300
2021/06/24 2,294 2,303 2,279 2,300 2,663,500
2021/06/23 2,330 2,332 2,299 2,304 3,093,900
2021/06/22 2,285 2,308 2,281 2,306 4,415,700
2021/06/21 2,214 2,241 2,204 2,236 4,405,200
2021/06/18 2,258 2,261 2,226 2,231 5,161,500
2021/06/17 2,286 2,298 2,266 2,283 2,410,000
2021/06/16 2,276 2,308 2,264 2,305 3,555,700
2021/06/15 2,363 2,370 2,270 2,282 4,181,900
2021/06/14 2,206 2,278 2,187 2,263 7,305,700
2021/06/11 2,375 2,380 2,256 2,278 8,051,000
2021/06/10 2,355 2,405 2,342 2,385 4,114,900
2021/06/09 2,425 2,425 2,389 2,389 2,469,000
2021/06/08 2,438 2,450 2,416 2,416 2,944,000
2021/06/07 2,514 2,527 2,455 2,458 2,555,900
2021/06/04 2,445 2,491 2,434 2,489 3,977,700
2021/06/03 2,481 2,546 2,472 2,478 4,069,100
2021/06/02 2,500 2,529 2,472 2,511 2,967,200
2021/06/01 2,510 2,529 2,467 2,491 1,991,900
2021/05/31 2,520 2,529 2,480 2,488 2,322,800
2021/05/28 2,559 2,594 2,541 2,541 3,981,800
2021/05/27 2,550 2,558 2,490 2,490 7,959,200
2021/05/26 2,600 2,607 2,563 2,581 3,005,000
2021/05/25 2,568 2,590 2,556 2,586 2,082,900
2021/05/24 2,525 2,588 2,525 2,559 2,613,700
2021/05/21 2,500 2,528 2,480 2,498 2,312,600
2021/05/20 2,501 2,526 2,486 2,505 2,490,000
2021/05/19 2,591 2,593 2,527 2,536 2,954,000
2021/05/18 2,579 2,648 2,574 2,633 3,186,400
2021/05/17 2,707 2,707 2,530 2,559 3,292,300
2021/05/14 2,595 2,632 2,571 2,607 2,925,800
2021/05/13 2,568 2,606 2,538 2,553 2,041,200
2021/05/12 2,617 2,630 2,533 2,568 2,406,700
2021/05/11 2,692 2,704 2,612 2,620 2,407,900
2021/05/10 2,659 2,733 2,658 2,719 3,073,100
2021/05/07 2,660 2,663 2,626 2,637 2,134,700
2021/05/06 2,615 2,687 2,611 2,663 3,539,000
2021/04/30 2,615 2,615 2,561 2,570 2,846,400
2021/04/28 2,572 2,596 2,557 2,590 2,124,200
2021/04/27 2,566 2,572 2,547 2,563 1,803,800
2021/04/26 2,547 2,566 2,511 2,545 1,404,800
2021/04/23 2,508 2,541 2,498 2,541 1,489,500
2021/04/22 2,514 2,542 2,492 2,542 1,959,400
2021/04/21 2,504 2,519 2,459 2,464 2,978,900
2021/04/20 2,581 2,581 2,537 2,552 2,141,600
2021/04/19 2,582 2,611 2,573 2,605 1,349,900
2021/04/16 2,620 2,620 2,558 2,577 1,685,100
2021/04/15 2,632 2,642 2,590 2,602 2,020,300
2021/04/14 2,635 2,656 2,596 2,645 2,965,900
2021/04/13 2,504 2,604 2,504 2,588 3,415,400
2021/04/12 2,475 2,532 2,472 2,510 2,380,300
2021/04/09 2,470 2,509 2,450 2,467 2,936,600
2021/04/08 2,451 2,456 2,423 2,446 2,368,200
2021/04/07 2,483 2,497 2,424 2,447 2,431,000
2021/04/06 2,528 2,529 2,473 2,477 1,834,300
2021/04/05 2,528 2,528 2,494 2,501 1,691,000
2021/04/02 2,510 2,529 2,504 2,525 1,297,000
2021/04/01 2,544 2,556 2,493 2,503 1,946,800
2021/03/31 2,513 2,555 2,496 2,520 2,493,600
2021/03/30 2,532 2,532 2,469 2,521 2,975,200
2021/03/29 2,511 2,526 2,476 2,516 3,953,700
2021/03/26 2,440 2,499 2,437 2,486 2,896,300
2021/03/25 2,398 2,443 2,379 2,437 2,932,300
2021/03/24 2,407 2,425 2,363 2,366 2,692,000
2021/03/23 2,486 2,495 2,434 2,437 2,908,700
2021/03/22 2,471 2,480 2,429 2,469 2,762,100
2021/03/19 2,503 2,516 2,466 2,502 5,048,100
2021/03/18 2,502 2,534 2,480 2,505 3,356,900
2021/03/17 2,462 2,516 2,458 2,511 2,651,900
2021/03/16 2,527 2,534 2,492 2,501 2,774,700
2021/03/15 2,541 2,550 2,511 2,535 2,536,900
2021/03/12 2,430 2,530 2,425 2,520 4,648,400
2021/03/11 2,500 2,528 2,473 2,480 2,933,700
2021/03/10 2,441 2,493 2,423 2,489 3,157,700
2021/03/09 2,425 2,428 2,379 2,425 2,782,200
2021/03/08 2,409 2,412 2,367 2,387 2,808,400
2021/03/05 2,319 2,380 2,272 2,379 4,349,600
2021/03/04 2,397 2,399 2,317 2,343 3,954,900
2021/03/03 2,460 2,485 2,403 2,420 3,654,300
2021/03/02 2,498 2,530 2,478 2,510 2,461,900
2021/03/01 2,458 2,477 2,432 2,473 2,565,800
2021/02/26 2,520 2,520 2,403 2,408 4,651,800
2021/02/25 2,486 2,527 2,480 2,521 3,011,300
2021/02/24 2,472 2,508 2,449 2,452 3,357,900
2021/02/22 2,540 2,549 2,467 2,472 3,040,100
2021/02/19 2,458 2,480 2,426 2,465 3,243,600
2021/02/18 2,424 2,472 2,401 2,460 3,104,000
2021/02/17 2,599 2,651 2,415 2,426 5,969,000
2021/02/16 2,588 2,599 2,490 2,509 3,140,800
2021/02/15 2,573 2,600 2,554 2,584 2,536,000
2021/02/12 2,538 2,585 2,526 2,554 2,751,300
2021/02/10 2,526 2,544 2,508 2,538 2,685,500
2021/02/09 2,516 2,525 2,472 2,480 2,496,200
2021/02/08 2,448 2,538 2,438 2,525 3,229,600
2021/02/05 2,448 2,450 2,404 2,421 2,747,000
2021/02/04 2,425 2,444 2,403 2,418 1,764,400
2021/02/03 2,405 2,440 2,394 2,402 2,440,500
2021/02/02 2,399 2,405 2,371 2,376 2,253,100
2021/02/01 2,318 2,398 2,316 2,379 2,748,800
2021/01/29 2,355 2,366 2,299 2,299 2,727,800
2021/01/28 2,306 2,384 2,303 2,367 3,519,200
2021/01/27 2,400 2,425 2,371 2,375 2,877,600
2021/01/26 2,339 2,392 2,333 2,386 2,541,700
2021/01/25 2,408 2,416 2,351 2,360 2,120,600
2021/01/22 2,403 2,442 2,395 2,437 2,815,100
2021/01/21 2,386 2,427 2,358 2,409 3,529,900
2021/01/20 2,379 2,382 2,341 2,380 3,222,500
2021/01/19 2,384 2,408 2,361 2,375 3,151,400
2021/01/18 2,350 2,387 2,313 2,387 2,835,700
2021/01/15 2,349 2,350 2,312 2,348 3,954,300
2021/01/14 2,274 2,339 2,265 2,333 3,148,000
2021/01/13 2,260 2,271 2,236 2,271 3,131,900
2021/01/12 2,316 2,337 2,274 2,286 3,274,400
2021/01/08 2,264 2,270 2,211 2,270 4,317,000
2021/01/07 2,250 2,297 2,243 2,290 3,762,400
2021/01/06 2,186 2,200 2,163 2,173 2,696,200
2021/01/05 2,249 2,252 2,192 2,198 2,127,200
2021/01/04 2,266 2,266 2,195 2,237 1,432,500

このページの先頭へ