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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,500 | 4,606 | 4,487 | 4,540 | 3,940,800 |
| 2024/07/25 | 4,602 | 4,605 | 4,470 | 4,500 | 5,768,700 |
| 2024/07/24 | 4,856 | 4,861 | 4,705 | 4,705 | 3,350,200 |
| 2024/07/23 | 4,938 | 4,956 | 4,876 | 4,885 | 1,918,500 |
| 2024/07/22 | 4,986 | 4,986 | 4,905 | 4,907 | 2,555,500 |
| 2024/07/19 | 4,983 | 4,983 | 4,906 | 4,974 | 2,759,800 |
| 2024/07/18 | 5,000 | 5,082 | 4,983 | 4,983 | 4,162,600 |
| 2024/07/17 | 4,954 | 5,131 | 4,952 | 5,066 | 6,119,500 |
| 2024/07/16 | 4,780 | 4,922 | 4,751 | 4,887 | 4,184,600 |
| 2024/07/12 | 4,766 | 4,790 | 4,710 | 4,745 | 4,483,100 |
| 2024/07/11 | 4,855 | 4,859 | 4,792 | 4,836 | 3,009,200 |
| 2024/07/10 | 4,831 | 4,844 | 4,744 | 4,785 | 4,018,600 |
| 2024/07/09 | 4,900 | 4,920 | 4,852 | 4,901 | 2,348,700 |
| 2024/07/08 | 4,940 | 4,963 | 4,907 | 4,916 | 2,304,600 |
| 2024/07/05 | 4,975 | 4,995 | 4,942 | 4,972 | 1,909,300 |
| 2024/07/04 | 4,958 | 4,998 | 4,931 | 4,987 | 2,694,400 |
| 2024/07/03 | 4,858 | 4,908 | 4,800 | 4,906 | 2,837,300 |
| 2024/07/02 | 4,778 | 4,890 | 4,760 | 4,859 | 3,996,600 |
| 2024/07/01 | 4,741 | 4,780 | 4,705 | 4,780 | 3,161,700 |
| 2024/06/28 | 4,648 | 4,671 | 4,611 | 4,671 | 2,848,900 |
| 2024/06/27 | 4,578 | 4,593 | 4,526 | 4,584 | 2,822,800 |
| 2024/06/26 | 4,646 | 4,654 | 4,579 | 4,595 | 2,673,700 |
| 2024/06/25 | 4,595 | 4,652 | 4,573 | 4,644 | 2,742,900 |
| 2024/06/24 | 4,530 | 4,559 | 4,512 | 4,533 | 2,140,700 |
| 2024/06/21 | 4,564 | 4,596 | 4,536 | 4,558 | 3,783,300 |
| 2024/06/20 | 4,570 | 4,572 | 4,510 | 4,559 | 2,065,900 |
| 2024/06/19 | 4,495 | 4,579 | 4,492 | 4,571 | 3,582,700 |
| 2024/06/18 | 4,404 | 4,456 | 4,401 | 4,450 | 2,826,900 |
| 2024/06/17 | 4,415 | 4,427 | 4,360 | 4,379 | 3,698,500 |
| 2024/06/14 | 4,456 | 4,526 | 4,440 | 4,509 | 4,659,400 |
| 2024/06/13 | 4,555 | 4,562 | 4,468 | 4,491 | 2,777,000 |
| 2024/06/12 | 4,571 | 4,583 | 4,518 | 4,554 | 2,721,400 |
| 2024/06/11 | 4,624 | 4,659 | 4,620 | 4,640 | 2,391,600 |
| 2024/06/10 | 4,530 | 4,617 | 4,530 | 4,602 | 1,980,100 |
| 2024/06/07 | 4,513 | 4,546 | 4,478 | 4,522 | 2,324,600 |
| 2024/06/06 | 4,587 | 4,588 | 4,501 | 4,535 | 2,700,300 |
| 2024/06/05 | 4,583 | 4,594 | 4,525 | 4,539 | 2,740,000 |
| 2024/06/04 | 4,646 | 4,651 | 4,590 | 4,615 | 3,071,100 |
| 2024/06/03 | 4,640 | 4,692 | 4,639 | 4,689 | 2,545,800 |
| 2024/05/31 | 4,504 | 4,616 | 4,500 | 4,597 | 5,362,400 |
| 2024/05/30 | 4,491 | 4,501 | 4,425 | 4,495 | 2,631,000 |
| 2024/05/29 | 4,621 | 4,647 | 4,528 | 4,535 | 2,837,400 |
| 2024/05/28 | 4,650 | 4,650 | 4,598 | 4,618 | 1,543,200 |
| 2024/05/27 | 4,595 | 4,646 | 4,571 | 4,646 | 1,769,900 |
| 2024/05/24 | 4,573 | 4,621 | 4,532 | 4,595 | 2,795,100 |
| 2024/05/23 | 4,630 | 4,664 | 4,602 | 4,664 | 2,439,500 |
| 2024/05/22 | 4,675 | 4,694 | 4,610 | 4,613 | 2,454,600 |
| 2024/05/21 | 4,710 | 4,739 | 4,687 | 4,690 | 3,099,800 |
| 2024/05/20 | 4,617 | 4,703 | 4,613 | 4,682 | 3,298,800 |
| 2024/05/17 | 4,571 | 4,612 | 4,564 | 4,595 | 3,298,300 |
| 2024/05/16 | 4,650 | 4,674 | 4,578 | 4,623 | 3,413,400 |
| 2024/05/15 | 4,704 | 4,737 | 4,642 | 4,668 | 3,008,100 |
| 2024/05/14 | 4,605 | 4,641 | 4,583 | 4,628 | 2,455,500 |
| 2024/05/13 | 4,566 | 4,611 | 4,560 | 4,601 | 2,209,000 |
| 2024/05/10 | 4,613 | 4,694 | 4,605 | 4,632 | 3,191,800 |
| 2024/05/09 | 4,623 | 4,661 | 4,601 | 4,613 | 3,006,100 |
| 2024/05/08 | 4,629 | 4,639 | 4,566 | 4,591 | 2,802,000 |
| 2024/05/07 | 4,636 | 4,640 | 4,579 | 4,632 | 3,570,300 |
| 2024/05/02 | 4,610 | 4,622 | 4,562 | 4,577 | 3,768,300 |
| 2024/05/01 | 4,704 | 4,719 | 4,586 | 4,638 | 4,444,900 |
| 2024/04/30 | 4,610 | 4,775 | 4,566 | 4,755 | 12,797,000 |
| 2024/04/26 | 4,190 | 4,318 | 4,175 | 4,264 | 5,305,600 |
| 2024/04/25 | 4,392 | 4,425 | 4,314 | 4,337 | 5,447,900 |
| 2024/04/24 | 4,449 | 4,527 | 4,444 | 4,527 | 3,666,000 |
| 2024/04/23 | 4,519 | 4,525 | 4,415 | 4,460 | 3,191,800 |
| 2024/04/22 | 4,391 | 4,460 | 4,374 | 4,457 | 3,258,300 |
| 2024/04/19 | 4,407 | 4,415 | 4,275 | 4,353 | 3,027,700 |
| 2024/04/18 | 4,345 | 4,435 | 4,338 | 4,416 | 2,730,100 |
| 2024/04/17 | 4,495 | 4,499 | 4,344 | 4,345 | 3,188,200 |
| 2024/04/16 | 4,547 | 4,552 | 4,432 | 4,457 | 3,079,500 |
| 2024/04/15 | 4,510 | 4,545 | 4,483 | 4,545 | 2,509,700 |
| 2024/04/12 | 4,577 | 4,611 | 4,560 | 4,566 | 3,354,500 |
| 2024/04/11 | 4,485 | 4,567 | 4,480 | 4,545 | 2,535,600 |
| 2024/04/10 | 4,557 | 4,568 | 4,506 | 4,516 | 3,020,900 |
| 2024/04/09 | 4,565 | 4,609 | 4,507 | 4,609 | 3,413,300 |
| 2024/04/08 | 4,535 | 4,588 | 4,515 | 4,571 | 3,240,700 |
| 2024/04/05 | 4,435 | 4,479 | 4,413 | 4,468 | 3,580,900 |
| 2024/04/04 | 4,541 | 4,614 | 4,519 | 4,553 | 4,980,500 |
| 2024/04/03 | 4,399 | 4,492 | 4,347 | 4,471 | 3,675,800 |
| 2024/04/02 | 4,445 | 4,445 | 4,338 | 4,388 | 3,939,200 |
| 2024/04/01 | 4,468 | 4,492 | 4,364 | 4,445 | 4,163,700 |
| 2024/03/29 | 4,483 | 4,493 | 4,423 | 4,423 | 2,610,800 |
| 2024/03/28 | 4,488 | 4,519 | 4,452 | 4,463 | 3,588,300 |
| 2024/03/27 | 4,510 | 4,543 | 4,486 | 4,506 | 3,355,500 |
| 2024/03/26 | 4,460 | 4,498 | 4,442 | 4,485 | 3,561,000 |
| 2024/03/25 | 4,481 | 4,490 | 4,438 | 4,438 | 2,750,400 |
| 2024/03/22 | 4,561 | 4,597 | 4,475 | 4,507 | 6,367,800 |
| 2024/03/21 | 4,608 | 4,670 | 4,567 | 4,606 | 6,445,800 |
| 2024/03/19 | 4,380 | 4,477 | 4,380 | 4,476 | 3,587,200 |
| 2024/03/18 | 4,310 | 4,402 | 4,304 | 4,375 | 3,893,400 |
| 2024/03/15 | 4,223 | 4,313 | 4,223 | 4,270 | 3,759,000 |
| 2024/03/14 | 4,199 | 4,223 | 4,151 | 4,223 | 2,711,400 |
| 2024/03/13 | 4,312 | 4,337 | 4,156 | 4,180 | 2,942,800 |
| 2024/03/12 | 4,161 | 4,260 | 4,137 | 4,251 | 3,980,100 |
| 2024/03/11 | 4,236 | 4,259 | 4,142 | 4,192 | 5,356,200 |
| 2024/03/08 | 4,424 | 4,476 | 4,366 | 4,367 | 6,125,200 |
| 2024/03/07 | 4,580 | 4,609 | 4,440 | 4,441 | 4,249,600 |
| 2024/03/06 | 4,485 | 4,569 | 4,443 | 4,569 | 4,912,500 |
| 2024/03/05 | 4,450 | 4,546 | 4,446 | 4,531 | 5,024,100 |
| 2024/03/04 | 4,420 | 4,433 | 4,372 | 4,376 | 2,247,400 |
| 2024/03/01 | 4,340 | 4,404 | 4,328 | 4,395 | 2,311,200 |
| 2024/02/29 | 4,374 | 4,374 | 4,304 | 4,346 | 4,873,800 |
| 2024/02/28 | 4,388 | 4,416 | 4,363 | 4,385 | 2,950,500 |
| 2024/02/27 | 4,304 | 4,400 | 4,303 | 4,369 | 3,089,400 |
| 2024/02/26 | 4,283 | 4,358 | 4,278 | 4,318 | 3,832,400 |
| 2024/02/22 | 4,250 | 4,283 | 4,234 | 4,270 | 3,063,800 |
| 2024/02/21 | 4,282 | 4,304 | 4,237 | 4,250 | 2,902,800 |
| 2024/02/20 | 4,313 | 4,346 | 4,302 | 4,321 | 2,084,200 |
| 2024/02/19 | 4,330 | 4,330 | 4,279 | 4,319 | 1,807,000 |
| 2024/02/16 | 4,370 | 4,374 | 4,317 | 4,329 | 3,772,600 |
| 2024/02/15 | 4,313 | 4,325 | 4,254 | 4,288 | 3,385,400 |
| 2024/02/14 | 4,269 | 4,273 | 4,225 | 4,263 | 3,171,100 |
| 2024/02/13 | 4,328 | 4,330 | 4,248 | 4,328 | 3,766,400 |
| 2024/02/09 | 4,322 | 4,350 | 4,285 | 4,288 | 3,189,600 |
| 2024/02/08 | 4,319 | 4,369 | 4,308 | 4,335 | 4,274,700 |
| 2024/02/07 | 4,270 | 4,352 | 4,268 | 4,299 | 3,692,500 |
| 2024/02/06 | 4,270 | 4,342 | 4,261 | 4,303 | 4,886,000 |
| 2024/02/05 | 4,248 | 4,304 | 4,240 | 4,270 | 4,881,800 |
| 2024/02/02 | 4,177 | 4,205 | 4,148 | 4,178 | 3,967,800 |
| 2024/02/01 | 4,195 | 4,195 | 4,088 | 4,134 | 7,502,300 |
| 2024/01/31 | 4,065 | 4,245 | 4,033 | 4,245 | 13,307,600 |
| 2024/01/30 | 3,932 | 3,944 | 3,896 | 3,909 | 2,757,400 |
| 2024/01/29 | 3,904 | 3,937 | 3,879 | 3,931 | 3,715,700 |
| 2024/01/26 | 3,900 | 3,924 | 3,859 | 3,904 | 3,073,800 |
| 2024/01/25 | 3,880 | 3,934 | 3,871 | 3,914 | 3,136,600 |
| 2024/01/24 | 3,951 | 3,960 | 3,897 | 3,899 | 3,849,300 |
| 2024/01/23 | 3,999 | 4,021 | 3,959 | 3,978 | 3,566,400 |
| 2024/01/22 | 3,967 | 3,999 | 3,946 | 3,998 | 4,085,300 |
| 2024/01/19 | 3,958 | 3,970 | 3,909 | 3,940 | 3,815,600 |
| 2024/01/18 | 3,909 | 3,947 | 3,887 | 3,888 | 2,825,000 |
| 2024/01/17 | 3,923 | 3,990 | 3,906 | 3,925 | 5,961,100 |
| 2024/01/16 | 3,905 | 3,914 | 3,855 | 3,862 | 3,106,400 |
| 2024/01/15 | 3,880 | 3,932 | 3,856 | 3,910 | 3,848,100 |
| 2024/01/12 | 3,928 | 3,928 | 3,847 | 3,860 | 4,403,800 |
| 2024/01/11 | 3,862 | 3,892 | 3,844 | 3,884 | 4,511,900 |
| 2024/01/10 | 3,780 | 3,855 | 3,780 | 3,850 | 3,124,800 |
| 2024/01/09 | 3,842 | 3,852 | 3,770 | 3,779 | 3,434,600 |
| 2024/01/05 | 3,757 | 3,827 | 3,752 | 3,804 | 3,942,600 |
| 2024/01/04 | 3,695 | 3,771 | 3,645 | 3,750 | 5,123,900 |
| 2023/12/29 | 3,687 | 3,716 | 3,668 | 3,688 | 2,647,400 |
| 2023/12/28 | 3,694 | 3,714 | 3,675 | 3,684 | 2,442,900 |
| 2023/12/27 | 3,706 | 3,716 | 3,693 | 3,714 | 2,679,300 |
| 2023/12/26 | 3,713 | 3,714 | 3,684 | 3,696 | 1,957,900 |
| 2023/12/25 | 3,695 | 3,735 | 3,687 | 3,727 | 1,998,200 |
| 2023/12/22 | 3,715 | 3,729 | 3,677 | 3,679 | 3,588,400 |
| 2023/12/21 | 3,690 | 3,721 | 3,680 | 3,711 | 3,562,600 |
| 2023/12/20 | 3,698 | 3,793 | 3,691 | 3,756 | 5,095,100 |
| 2023/12/19 | 3,563 | 3,652 | 3,549 | 3,652 | 3,557,200 |
| 2023/12/18 | 3,580 | 3,609 | 3,554 | 3,609 | 3,051,600 |
| 2023/12/15 | 3,588 | 3,643 | 3,567 | 3,643 | 5,732,100 |
| 2023/12/14 | 3,580 | 3,598 | 3,521 | 3,549 | 3,507,500 |
| 2023/12/13 | 3,593 | 3,624 | 3,577 | 3,624 | 2,788,700 |
| 2023/12/12 | 3,655 | 3,657 | 3,605 | 3,605 | 2,557,200 |
| 2023/12/11 | 3,600 | 3,669 | 3,590 | 3,623 | 4,120,100 |
| 2023/12/08 | 3,614 | 3,615 | 3,534 | 3,547 | 5,856,000 |
| 2023/12/07 | 3,714 | 3,733 | 3,667 | 3,684 | 3,256,600 |
| 2023/12/06 | 3,697 | 3,750 | 3,688 | 3,734 | 3,386,800 |
| 2023/12/05 | 3,780 | 3,785 | 3,728 | 3,730 | 2,886,600 |
| 2023/12/04 | 3,790 | 3,807 | 3,739 | 3,784 | 2,788,600 |
| 2023/12/01 | 3,824 | 3,825 | 3,774 | 3,777 | 3,522,100 |
| 2023/11/30 | 3,749 | 3,773 | 3,713 | 3,772 | 4,140,400 |
| 2023/11/29 | 3,758 | 3,778 | 3,724 | 3,734 | 3,532,300 |
| 2023/11/28 | 3,792 | 3,799 | 3,766 | 3,781 | 2,823,700 |
| 2023/11/27 | 3,896 | 3,897 | 3,795 | 3,802 | 4,050,600 |
| 2023/11/24 | 3,901 | 3,909 | 3,859 | 3,869 | 3,359,300 |
| 2023/11/22 | 3,812 | 3,882 | 3,799 | 3,859 | 3,774,400 |
| 2023/11/21 | 3,808 | 3,819 | 3,767 | 3,783 | 3,952,800 |
| 2023/11/20 | 3,837 | 3,887 | 3,820 | 3,829 | 4,325,900 |
| 2023/11/17 | 3,720 | 3,825 | 3,710 | 3,816 | 5,319,400 |
| 2023/11/16 | 3,721 | 3,743 | 3,674 | 3,721 | 3,405,000 |
| 2023/11/15 | 3,750 | 3,759 | 3,702 | 3,730 | 4,199,900 |
| 2023/11/14 | 3,685 | 3,703 | 3,671 | 3,695 | 3,412,700 |
| 2023/11/13 | 3,663 | 3,684 | 3,645 | 3,670 | 3,045,700 |
| 2023/11/10 | 3,651 | 3,659 | 3,593 | 3,640 | 3,678,000 |
| 2023/11/09 | 3,560 | 3,630 | 3,542 | 3,629 | 3,946,400 |
| 2023/11/08 | 3,602 | 3,606 | 3,495 | 3,513 | 5,740,500 |
| 2023/11/07 | 3,643 | 3,643 | 3,582 | 3,599 | 3,904,000 |
| 2023/11/06 | 3,616 | 3,653 | 3,595 | 3,647 | 5,473,600 |
| 2023/11/02 | 3,558 | 3,565 | 3,527 | 3,549 | 3,911,600 |
| 2023/11/01 | 3,512 | 3,536 | 3,479 | 3,496 | 7,669,800 |
| 2023/10/31 | 3,445 | 3,476 | 3,404 | 3,463 | 8,917,300 |
| 2023/10/30 | 3,495 | 3,517 | 3,402 | 3,416 | 15,364,100 |
| 2023/10/27 | 3,681 | 3,706 | 3,646 | 3,690 | 5,183,100 |
| 2023/10/26 | 3,700 | 3,719 | 3,654 | 3,678 | 3,728,400 |
| 2023/10/25 | 3,728 | 3,765 | 3,700 | 3,742 | 3,501,200 |
| 2023/10/24 | 3,700 | 3,711 | 3,606 | 3,670 | 5,307,600 |
| 2023/10/23 | 3,791 | 3,791 | 3,722 | 3,724 | 4,233,300 |
| 2023/10/20 | 3,758 | 3,832 | 3,745 | 3,810 | 3,602,000 |
| 2023/10/19 | 3,748 | 3,827 | 3,738 | 3,777 | 4,527,900 |
| 2023/10/18 | 3,860 | 3,862 | 3,753 | 3,818 | 4,816,000 |
| 2023/10/17 | 3,879 | 3,893 | 3,796 | 3,836 | 4,506,000 |
| 2023/10/16 | 3,800 | 3,829 | 3,759 | 3,821 | 3,862,500 |
| 2023/10/13 | 3,823 | 3,884 | 3,817 | 3,837 | 4,498,300 |
| 2023/10/12 | 3,834 | 3,862 | 3,804 | 3,860 | 5,736,100 |
| 2023/10/11 | 3,840 | 3,860 | 3,823 | 3,833 | 4,102,900 |
| 2023/10/10 | 3,845 | 3,892 | 3,841 | 3,856 | 5,323,400 |
| 2023/10/06 | 3,736 | 3,789 | 3,686 | 3,769 | 5,873,700 |
| 2023/10/05 | 3,795 | 3,801 | 3,722 | 3,756 | 5,970,200 |
| 2023/10/04 | 3,835 | 3,856 | 3,754 | 3,761 | 4,293,300 |
| 2023/10/03 | 3,988 | 4,011 | 3,881 | 3,905 | 5,783,100 |