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
2026/08/28 7,526 7,610 7,525 7,538 2,461,300
2026/08/27 7,454 7,636 7,434 7,561 2,734,800
2026/08/26 7,412 7,534 7,410 7,440 2,410,200
2026/08/25 7,320 7,445 7,305 7,440 1,999,100
2026/08/24 7,135 7,425 7,113 7,414 2,697,000
2026/08/21 7,049 7,072 6,990 7,065 2,038,900
2026/08/20 6,866 7,071 6,845 7,049 2,685,900
2026/08/19 6,792 6,857 6,734 6,807 3,596,600
2026/08/18 7,126 7,199 7,095 7,168 2,310,200
2026/08/17 7,302 7,331 7,150 7,211 1,433,200
2026/08/14 7,347 7,416 7,289 7,302 2,279,600
2026/08/13 7,353 7,410 7,245 7,362 2,271,300
2026/08/12 7,450 7,461 7,274 7,349 2,472,400
2026/08/10 7,403 7,472 7,365 7,446 3,009,700
2026/08/07 7,396 7,402 7,273 7,349 2,677,100
2026/08/06 7,122 7,403 7,073 7,403 3,683,000
2026/08/05 6,917 7,158 6,917 7,157 2,871,700
2026/08/04 6,844 7,018 6,809 6,912 3,130,500
2026/08/03 6,794 6,801 6,582 6,760 3,562,800
2026/07/31 6,964 7,029 6,812 6,994 4,503,900
2026/07/30 6,931 7,214 6,931 7,087 4,508,300
2026/07/29 6,711 7,452 6,711 7,265 9,319,000
2026/07/28 6,831 6,866 6,634 6,750 3,661,900
2026/07/27 6,676 6,926 6,659 6,901 3,141,000
2026/07/24 6,622 6,698 6,587 6,642 2,019,600
2026/07/23 6,447 6,641 6,447 6,622 2,535,600
2026/07/22 6,458 6,535 6,413 6,447 2,524,500
2026/07/21 6,235 6,418 6,234 6,418 2,609,500
2026/07/17 6,350 6,389 6,178 6,251 4,106,000
2026/07/16 6,422 6,482 6,404 6,440 2,372,900
2026/07/15 6,444 6,560 6,353 6,420 2,641,400
2026/07/14 6,397 6,426 6,284 6,366 2,498,800
2026/07/13 6,493 6,506 6,342 6,403 2,489,000
2026/07/10 6,429 6,441 6,321 6,395 3,505,400
2026/07/09 6,482 6,497 6,342 6,395 3,332,200
2026/07/08 6,610 6,652 6,503 6,525 2,240,600
2026/07/07 6,768 6,806 6,642 6,710 3,040,400
2026/07/06 6,706 6,798 6,661 6,749 1,957,500
2026/07/03 6,403 6,646 6,400 6,627 3,286,200
2026/07/02 6,259 6,467 6,259 6,390 3,299,300
2026/07/01 6,311 6,373 6,214 6,259 4,342,700
2026/06/30 6,362 6,371 6,214 6,282 3,811,700
2026/06/29 6,361 6,389 6,257 6,318 3,134,000
2026/06/26 6,243 6,389 6,236 6,329 4,736,300
2026/06/25 6,524 6,550 6,209 6,250 4,131,400
2026/06/24 6,492 6,605 6,454 6,481 2,746,100
2026/06/23 6,651 6,773 6,523 6,539 3,219,700
2026/06/22 6,418 6,591 6,410 6,551 2,761,800
2026/06/19 6,630 6,644 6,472 6,492 5,669,000
2026/06/18 6,681 6,740 6,583 6,653 4,050,700
2026/06/17 6,712 6,728 6,593 6,650 3,338,700
2026/06/16 6,750 6,794 6,630 6,650 2,894,700
2026/06/15 6,695 6,845 6,675 6,817 2,484,800
2026/06/12 6,505 6,612 6,450 6,525 4,013,000
2026/06/11 6,460 6,462 6,277 6,405 3,533,500
2026/06/10 6,700 6,786 6,516 6,568 2,663,800
2026/06/09 6,655 6,786 6,617 6,656 3,187,100
2026/06/08 6,539 6,699 6,508 6,555 3,807,900
2026/06/05 6,954 6,999 6,701 6,739 2,914,000
2026/06/04 6,962 7,115 6,898 6,955 3,024,300
2026/06/03 6,744 7,165 6,666 7,112 4,668,400
2026/06/02 6,385 6,642 6,192 6,544 5,389,300
2026/06/01 6,540 6,570 6,433 6,470 3,393,600
2026/05/29 6,431 6,589 6,422 6,577 13,724,100
2026/05/28 6,453 6,467 6,350 6,422 3,340,300
2026/05/27 6,629 6,630 6,407 6,476 3,380,500
2026/05/26 6,425 6,567 6,407 6,530 3,390,300
2026/05/25 6,240 6,389 6,172 6,385 2,565,600
2026/05/22 6,173 6,285 6,164 6,236 2,444,000
2026/05/21 6,321 6,348 6,164 6,164 3,618,800
2026/05/20 6,335 6,369 6,124 6,190 3,742,800
2026/05/19 6,422 6,505 6,273 6,346 3,664,800
2026/05/18 6,475 6,526 6,281 6,322 3,617,600
2026/05/15 6,729 6,836 6,444 6,483 5,088,600
2026/05/14 6,687 6,777 6,547 6,560 4,454,400
2026/05/13 6,560 6,647 6,541 6,638 3,128,800
2026/05/12 6,689 6,748 6,613 6,645 2,237,300
2026/05/11 6,540 6,740 6,539 6,615 2,844,700
2026/05/08 6,530 6,585 6,434 6,566 4,495,900
2026/05/07 6,709 6,709 6,537 6,575 4,878,000
2026/05/01 6,657 6,704 6,514 6,514 4,820,600
2026/04/30 6,750 6,750 6,493 6,557 7,130,000
2026/04/28 7,353 7,353 6,751 6,856 10,017,900
2026/04/27 6,851 7,053 6,743 7,053 3,841,500
2026/04/24 7,070 7,118 6,891 6,907 3,505,200
2026/04/23 6,895 7,039 6,852 6,970 3,527,700
2026/04/22 6,900 6,912 6,825 6,863 2,009,300
2026/04/21 6,940 7,003 6,863 6,991 2,572,800
2026/04/20 6,841 7,015 6,813 7,000 3,342,700
2026/04/17 6,796 6,830 6,700 6,700 3,249,000
2026/04/16 7,203 7,217 6,800 6,812 5,588,000
2026/04/15 7,198 7,245 7,076 7,203 4,145,000
2026/04/14 7,100 7,100 6,966 7,029 3,507,500
2026/04/13 6,860 7,062 6,818 6,968 3,853,500
2026/04/10 6,856 6,866 6,739 6,809 3,255,200
2026/04/09 6,837 6,928 6,764 6,808 3,909,300
2026/04/08 6,807 6,859 6,739 6,776 4,576,800
2026/04/07 6,447 6,454 6,377 6,407 1,711,900
2026/04/06 6,500 6,522 6,372 6,372 1,532,800
2026/04/03 6,531 6,565 6,444 6,493 2,501,200
2026/03/27 6,334 6,511 6,308 6,465 3,870,700
2026/03/26 6,500 6,545 6,333 6,434 3,508,400
2026/03/25 6,400 6,442 6,361 6,428 3,504,500
2026/03/24 6,288 6,304 6,142 6,257 3,404,900
2026/03/23 6,033 6,072 5,940 5,949 4,932,400
2026/03/19 6,357 6,515 6,342 6,344 5,265,800
2026/03/18 6,584 6,679 6,582 6,602 3,397,700
2026/03/17 6,793 6,843 6,565 6,597 3,568,000
2026/03/16 6,950 7,019 6,867 6,893 2,486,600
2026/03/13 6,942 7,114 6,942 7,093 4,264,800
2026/03/12 7,174 7,220 7,097 7,205 2,932,000
2026/03/11 7,276 7,403 7,191 7,300 3,161,000
2026/03/10 7,041 7,198 6,923 7,168 6,295,100
2026/03/09 6,660 6,714 6,477 6,641 4,536,100
2026/03/06 7,073 7,184 7,040 7,173 3,735,500
2026/03/05 7,213 7,321 7,075 7,134 3,888,800
2026/03/04 7,175 7,250 6,931 7,027 5,618,600
2026/03/03 7,501 7,507 7,234 7,234 3,140,900
2026/03/02 7,415 7,591 7,331 7,591 2,691,700
2026/02/27 7,498 7,629 7,452 7,533 5,557,400
2026/02/26 7,750 7,750 7,496 7,531 3,272,100
2026/02/25 7,493 7,706 7,472 7,625 3,716,500
2026/02/24 7,598 7,628 7,478 7,517 3,833,200
2026/02/20 7,659 7,660 7,513 7,541 3,397,700
2026/02/19 7,638 7,665 7,524 7,629 2,150,300
2026/02/18 7,632 7,757 7,598 7,601 2,946,600
2026/02/17 7,800 7,808 7,566 7,602 3,830,300
2026/02/16 7,713 7,817 7,650 7,774 3,434,900
2026/02/13 7,785 7,840 7,607 7,713 6,472,100
2026/02/12 7,400 7,823 7,256 7,799 6,461,800
2026/02/10 7,500 7,528 7,390 7,430 3,498,700
2026/02/09 7,480 7,585 7,377 7,474 4,698,800
2026/02/06 7,135 7,150 6,986 7,071 4,735,900
2026/02/05 7,360 7,440 7,147 7,161 8,007,400
2026/02/04 6,942 7,382 6,753 7,360 10,180,000
2026/02/03 6,500 6,949 6,441 6,949 11,237,400
2026/02/02 6,129 6,304 6,060 6,213 8,478,000
2026/01/30 5,878 5,953 5,630 5,929 9,017,500
2026/01/29 5,719 5,842 5,628 5,819 8,627,600
2026/01/28 5,612 5,675 5,593 5,647 3,402,100
2026/01/27 5,565 5,681 5,536 5,681 3,075,500
2026/01/26 5,575 5,629 5,546 5,554 3,702,700
2026/01/23 5,750 5,769 5,645 5,675 3,465,300
2026/01/22 5,700 5,700 5,614 5,651 3,676,200
2026/01/21 5,491 5,566 5,483 5,533 3,100,400
2026/01/20 5,609 5,660 5,577 5,611 2,739,700
2026/01/19 5,576 5,629 5,491 5,609 2,890,900
2026/01/16 5,525 5,758 5,512 5,676 6,666,200
2026/01/15 5,366 5,513 5,360 5,472 4,380,200
2026/01/14 5,297 5,475 5,293 5,399 5,387,700
2026/01/13 5,285 5,298 5,232 5,281 4,826,500
2026/01/09 5,131 5,238 5,127 5,187 5,844,800
2026/01/08 5,106 5,208 5,106 5,127 3,306,800
2026/01/07 5,103 5,155 5,073 5,155 2,697,400
2026/01/06 5,110 5,159 5,092 5,158 2,835,100
2026/01/05 5,134 5,142 5,062 5,067 2,448,000
2025/12/30 4,991 5,034 4,985 5,000 1,530,200
2025/12/29 4,969 5,032 4,960 5,001 1,674,900
2025/12/26 4,994 5,008 4,968 4,976 1,164,500
2025/12/25 4,975 4,988 4,954 4,985 752,200
2025/12/24 4,980 4,990 4,948 4,966 1,688,800
2025/12/23 4,977 4,998 4,967 4,981 1,673,800
2025/12/22 5,031 5,048 4,997 5,011 2,308,300
2025/12/19 4,980 5,049 4,961 4,961 4,019,500
2025/12/18 4,920 5,016 4,914 4,987 4,603,500
2025/12/17 4,959 4,967 4,914 4,914 2,904,500
2025/12/16 4,995 5,017 4,959 4,959 3,004,200
2025/12/15 5,001 5,029 4,973 5,010 2,892,600
2025/12/12 5,009 5,076 4,995 5,060 4,658,500
2025/12/11 5,032 5,040 4,960 4,967 2,429,500
2025/12/10 5,061 5,070 5,015 5,027 2,363,800
2025/12/09 5,051 5,061 5,017 5,047 2,276,000
2025/12/08 5,026 5,077 4,996 5,035 3,429,800
2025/12/05 5,062 5,161 5,060 5,120 3,356,400
2025/12/04 5,092 5,240 5,051 5,240 3,146,500
2025/12/03 5,107 5,130 5,065 5,069 1,783,600
2025/12/02 5,091 5,117 5,064 5,080 2,062,000
2025/12/01 5,134 5,150 5,053 5,111 1,993,300
2025/11/28 5,128 5,146 5,090 5,122 2,301,700
2025/11/27 5,171 5,184 5,118 5,127 2,248,300
2025/11/26 5,129 5,202 5,054 5,163 2,671,600
2025/11/25 5,150 5,159 5,048 5,052 2,558,200
2025/11/21 4,950 5,086 4,946 5,059 4,366,800
2025/11/20 5,071 5,074 4,966 5,014 3,559,500
2025/11/19 5,056 5,057 4,935 4,963 3,298,300
2025/11/18 5,147 5,160 5,010 5,029 3,053,700
2025/11/17 5,204 5,233 5,174 5,232 1,999,700
2025/11/14 5,178 5,243 5,143 5,240 2,685,800
2025/11/13 5,280 5,280 5,214 5,267 2,816,700
2025/11/12 5,180 5,280 5,175 5,258 3,089,700
2025/11/11 5,230 5,230 5,154 5,173 2,236,600
2025/11/10 5,150 5,178 5,125 5,166 2,420,100
2025/11/07 5,140 5,186 5,096 5,155 3,224,500
2025/11/06 5,155 5,236 5,137 5,208 3,712,500
2025/11/05 5,037 5,119 4,965 5,077 4,696,300
2025/11/04 5,237 5,237 5,053 5,089 5,408,300
2025/10/31 5,250 5,285 5,131 5,166 5,383,500
2025/10/30 5,202 5,295 5,160 5,235 9,258,400
2025/10/29 5,772 5,789 5,498 5,550 6,957,700
2025/10/28 5,864 5,867 5,763 5,789 4,249,400

このページの先頭へ