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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,412 | 4,424 | 4,351 | 4,401 | 2,459,200 |
| 2025/06/12 | 4,484 | 4,496 | 4,394 | 4,429 | 1,799,800 |
| 2025/06/11 | 4,492 | 4,501 | 4,445 | 4,462 | 1,497,000 |
| 2025/06/10 | 4,478 | 4,526 | 4,457 | 4,472 | 2,351,800 |
| 2025/06/09 | 4,490 | 4,524 | 4,463 | 4,478 | 2,650,100 |
| 2025/06/06 | 4,376 | 4,470 | 4,361 | 4,470 | 3,274,100 |
| 2025/06/05 | 4,372 | 4,380 | 4,315 | 4,341 | 2,620,300 |
| 2025/06/04 | 4,368 | 4,377 | 4,305 | 4,372 | 2,619,700 |
| 2025/06/03 | 4,337 | 4,347 | 4,305 | 4,340 | 2,340,000 |
| 2025/06/02 | 4,398 | 4,408 | 4,308 | 4,337 | 2,033,600 |
| 2025/05/30 | 4,370 | 4,429 | 4,366 | 4,422 | 5,151,600 |
| 2025/05/29 | 4,420 | 4,448 | 4,402 | 4,440 | 3,015,500 |
| 2025/05/28 | 4,406 | 4,422 | 4,371 | 4,372 | 1,952,900 |
| 2025/05/27 | 4,335 | 4,371 | 4,322 | 4,371 | 1,528,100 |
| 2025/05/26 | 4,334 | 4,360 | 4,311 | 4,350 | 1,814,400 |
| 2025/05/23 | 4,314 | 4,338 | 4,289 | 4,303 | 1,733,900 |
| 2025/05/22 | 4,306 | 4,352 | 4,285 | 4,325 | 2,331,100 |
| 2025/05/21 | 4,393 | 4,414 | 4,348 | 4,361 | 2,766,000 |
| 2025/05/20 | 4,400 | 4,430 | 4,330 | 4,353 | 2,033,400 |
| 2025/05/19 | 4,331 | 4,370 | 4,317 | 4,345 | 2,129,400 |
| 2025/05/16 | 4,332 | 4,348 | 4,289 | 4,336 | 1,816,000 |
| 2025/05/15 | 4,413 | 4,420 | 4,293 | 4,311 | 2,757,400 |
| 2025/05/14 | 4,456 | 4,484 | 4,382 | 4,436 | 2,335,600 |
| 2025/05/13 | 4,460 | 4,487 | 4,413 | 4,455 | 3,605,600 |
| 2025/05/12 | 4,300 | 4,339 | 4,287 | 4,303 | 2,714,300 |
| 2025/05/09 | 4,261 | 4,267 | 4,216 | 4,258 | 3,340,900 |
| 2025/05/08 | 4,181 | 4,203 | 4,117 | 4,197 | 2,800,400 |
| 2025/05/07 | 4,248 | 4,248 | 4,163 | 4,199 | 4,081,800 |
| 2025/05/02 | 4,179 | 4,282 | 4,155 | 4,256 | 3,230,800 |
| 2025/05/01 | 4,103 | 4,139 | 4,070 | 4,139 | 4,288,100 |
| 2025/04/30 | 4,100 | 4,165 | 4,060 | 4,101 | 5,576,700 |
| 2025/04/28 | 4,130 | 4,294 | 4,016 | 4,127 | 9,563,500 |
| 2025/04/25 | 3,992 | 4,056 | 3,991 | 4,035 | 3,619,300 |
| 2025/04/24 | 4,002 | 4,027 | 3,983 | 3,992 | 2,683,600 |
| 2025/04/23 | 3,972 | 3,972 | 3,915 | 3,970 | 2,573,100 |
| 2025/04/22 | 3,866 | 3,900 | 3,842 | 3,879 | 2,307,200 |
| 2025/04/21 | 4,009 | 4,020 | 3,888 | 3,888 | 2,394,600 |
| 2025/04/18 | 4,056 | 4,065 | 4,022 | 4,044 | 2,668,000 |
| 2025/04/17 | 4,002 | 4,070 | 3,993 | 4,070 | 2,976,500 |
| 2025/04/16 | 4,108 | 4,127 | 3,998 | 4,041 | 2,386,400 |
| 2025/04/15 | 4,108 | 4,128 | 4,080 | 4,095 | 2,042,800 |
| 2025/04/14 | 4,068 | 4,116 | 4,038 | 4,038 | 2,211,700 |
| 2025/04/11 | 3,843 | 3,969 | 3,824 | 3,954 | 3,205,200 |
| 2025/04/10 | 4,127 | 4,129 | 4,041 | 4,101 | 3,531,500 |
| 2025/04/09 | 3,790 | 3,811 | 3,675 | 3,724 | 4,029,200 |
| 2025/04/08 | 3,822 | 3,947 | 3,822 | 3,897 | 3,783,300 |
| 2025/04/07 | 3,600 | 3,733 | 3,566 | 3,630 | 5,032,000 |
| 2025/04/04 | 4,110 | 4,136 | 3,919 | 4,030 | 4,398,600 |
| 2025/04/03 | 4,206 | 4,247 | 4,161 | 4,194 | 4,291,600 |
| 2025/04/02 | 4,379 | 4,405 | 4,314 | 4,390 | 2,405,000 |
| 2025/04/01 | 4,376 | 4,446 | 4,330 | 4,343 | 2,075,800 |
| 2025/03/31 | 4,362 | 4,364 | 4,294 | 4,306 | 3,228,200 |
| 2025/03/28 | 4,495 | 4,510 | 4,442 | 4,468 | 2,439,200 |
| 2025/03/27 | 4,604 | 4,616 | 4,560 | 4,602 | 2,862,600 |
| 2025/03/26 | 4,595 | 4,660 | 4,568 | 4,645 | 2,810,300 |
| 2025/03/25 | 4,635 | 4,639 | 4,545 | 4,581 | 2,227,100 |
| 2025/03/24 | 4,647 | 4,647 | 4,563 | 4,577 | 1,295,200 |
| 2025/03/21 | 4,570 | 4,660 | 4,560 | 4,614 | 2,685,900 |
| 2025/03/19 | 4,632 | 4,655 | 4,612 | 4,614 | 1,949,100 |
| 2025/03/18 | 4,595 | 4,614 | 4,564 | 4,587 | 2,489,100 |
| 2025/03/17 | 4,515 | 4,546 | 4,500 | 4,527 | 1,878,400 |
| 2025/03/14 | 4,327 | 4,474 | 4,327 | 4,450 | 3,630,300 |
| 2025/03/13 | 4,445 | 4,451 | 4,361 | 4,364 | 4,072,500 |
| 2025/03/12 | 4,390 | 4,472 | 4,385 | 4,445 | 2,294,500 |
| 2025/03/11 | 4,350 | 4,430 | 4,295 | 4,430 | 3,855,100 |
| 2025/03/10 | 4,420 | 4,452 | 4,390 | 4,407 | 3,067,100 |
| 2025/03/07 | 4,450 | 4,460 | 4,392 | 4,417 | 3,999,500 |
| 2025/03/06 | 4,449 | 4,504 | 4,440 | 4,504 | 4,140,700 |
| 2025/03/05 | 4,360 | 4,385 | 4,276 | 4,379 | 5,688,900 |
| 2025/03/04 | 4,445 | 4,473 | 4,366 | 4,406 | 4,126,800 |
| 2025/03/03 | 4,485 | 4,529 | 4,434 | 4,495 | 3,522,500 |
| 2025/02/28 | 4,405 | 4,520 | 4,355 | 4,466 | 7,828,200 |
| 2025/02/27 | 4,574 | 4,662 | 4,573 | 4,660 | 1,970,500 |
| 2025/02/26 | 4,567 | 4,601 | 4,506 | 4,598 | 2,094,400 |
| 2025/02/25 | 4,545 | 4,613 | 4,545 | 4,575 | 2,804,400 |
| 2025/02/21 | 4,610 | 4,659 | 4,589 | 4,640 | 2,287,000 |
| 2025/02/20 | 4,763 | 4,779 | 4,638 | 4,654 | 3,498,400 |
| 2025/02/19 | 4,765 | 4,850 | 4,765 | 4,793 | 2,551,400 |
| 2025/02/18 | 4,785 | 4,796 | 4,728 | 4,763 | 1,878,800 |
| 2025/02/17 | 4,712 | 4,764 | 4,695 | 4,732 | 1,703,200 |
| 2025/02/14 | 4,757 | 4,789 | 4,708 | 4,708 | 2,863,500 |
| 2025/02/13 | 4,710 | 4,767 | 4,661 | 4,725 | 3,514,900 |
| 2025/02/12 | 4,633 | 4,637 | 4,574 | 4,620 | 2,296,200 |
| 2025/02/10 | 4,543 | 4,610 | 4,542 | 4,589 | 1,756,300 |
| 2025/02/07 | 4,503 | 4,561 | 4,495 | 4,544 | 1,861,900 |
| 2025/02/06 | 4,544 | 4,579 | 4,509 | 4,518 | 2,121,400 |
| 2025/02/05 | 4,585 | 4,625 | 4,530 | 4,568 | 2,302,000 |
| 2025/02/04 | 4,515 | 4,593 | 4,492 | 4,525 | 3,930,400 |
| 2025/02/03 | 4,456 | 4,523 | 4,395 | 4,445 | 5,320,200 |
| 2025/01/31 | 4,489 | 4,759 | 4,484 | 4,736 | 5,807,800 |
| 2025/01/30 | 4,559 | 4,608 | 4,545 | 4,562 | 1,757,700 |
| 2025/01/29 | 4,595 | 4,620 | 4,539 | 4,608 | 2,177,600 |
| 2025/01/28 | 4,466 | 4,638 | 4,466 | 4,569 | 3,114,600 |
| 2025/01/27 | 4,520 | 4,560 | 4,504 | 4,521 | 1,656,400 |
| 2025/01/24 | 4,517 | 4,570 | 4,480 | 4,501 | 2,601,800 |
| 2025/01/23 | 4,508 | 4,512 | 4,462 | 4,503 | 2,438,400 |
| 2025/01/22 | 4,429 | 4,467 | 4,412 | 4,464 | 3,337,800 |
| 2025/01/21 | 4,400 | 4,417 | 4,337 | 4,359 | 2,505,300 |
| 2025/01/20 | 4,300 | 4,372 | 4,290 | 4,367 | 2,440,000 |
| 2025/01/17 | 4,190 | 4,275 | 4,175 | 4,260 | 1,873,800 |
| 2025/01/16 | 4,214 | 4,252 | 4,200 | 4,221 | 1,824,300 |
| 2025/01/15 | 4,195 | 4,252 | 4,181 | 4,209 | 2,085,100 |
| 2025/01/14 | 4,230 | 4,234 | 4,133 | 4,161 | 2,586,500 |
| 2025/01/10 | 4,210 | 4,235 | 4,189 | 4,195 | 1,754,100 |
| 2025/01/09 | 4,267 | 4,267 | 4,184 | 4,210 | 2,215,500 |
| 2025/01/08 | 4,294 | 4,304 | 4,256 | 4,288 | 2,298,700 |
| 2025/01/07 | 4,321 | 4,337 | 4,267 | 4,294 | 2,034,600 |
| 2025/01/06 | 4,350 | 4,353 | 4,282 | 4,297 | 2,762,500 |
| 2024/12/30 | 4,360 | 4,390 | 4,326 | 4,350 | 1,990,000 |
| 2024/12/27 | 4,340 | 4,370 | 4,330 | 4,343 | 2,491,100 |
| 2024/12/26 | 4,262 | 4,328 | 4,256 | 4,326 | 2,582,300 |
| 2024/12/25 | 4,219 | 4,263 | 4,202 | 4,263 | 1,686,700 |
| 2024/12/24 | 4,207 | 4,220 | 4,190 | 4,204 | 1,189,100 |
| 2024/12/23 | 4,180 | 4,211 | 4,152 | 4,208 | 1,822,800 |
| 2024/12/20 | 4,173 | 4,218 | 4,146 | 4,162 | 4,613,700 |
| 2024/12/19 | 4,097 | 4,183 | 4,082 | 4,114 | 3,155,900 |
| 2024/12/18 | 4,175 | 4,198 | 4,158 | 4,173 | 2,682,200 |
| 2024/12/17 | 4,262 | 4,286 | 4,174 | 4,185 | 3,080,000 |
| 2024/12/16 | 4,270 | 4,286 | 4,241 | 4,242 | 2,394,700 |
| 2024/12/13 | 4,220 | 4,267 | 4,191 | 4,240 | 2,889,400 |
| 2024/12/12 | 4,265 | 4,270 | 4,227 | 4,253 | 2,051,100 |
| 2024/12/11 | 4,200 | 4,255 | 4,180 | 4,240 | 2,215,400 |
| 2024/12/10 | 4,206 | 4,284 | 4,199 | 4,216 | 2,819,300 |
| 2024/12/09 | 4,104 | 4,127 | 4,076 | 4,120 | 1,728,900 |
| 2024/12/06 | 4,095 | 4,130 | 4,080 | 4,119 | 2,231,400 |
| 2024/12/05 | 4,110 | 4,164 | 4,096 | 4,096 | 2,605,800 |
| 2024/12/04 | 4,104 | 4,111 | 4,057 | 4,075 | 1,704,400 |
| 2024/12/03 | 4,058 | 4,134 | 4,057 | 4,110 | 2,520,700 |
| 2024/12/02 | 4,032 | 4,077 | 4,019 | 4,066 | 1,928,100 |
| 2024/11/29 | 4,066 | 4,081 | 4,012 | 4,026 | 2,059,400 |
| 2024/11/28 | 4,058 | 4,106 | 4,052 | 4,077 | 4,281,500 |
| 2024/11/27 | 4,165 | 4,180 | 4,068 | 4,083 | 2,402,400 |
| 2024/11/26 | 4,132 | 4,182 | 4,091 | 4,182 | 2,886,000 |
| 2024/11/25 | 4,152 | 4,173 | 4,121 | 4,160 | 5,929,100 |
| 2024/11/22 | 4,091 | 4,133 | 4,086 | 4,116 | 2,551,000 |
| 2024/11/21 | 4,088 | 4,093 | 4,033 | 4,049 | 1,643,300 |
| 2024/11/20 | 4,110 | 4,115 | 4,041 | 4,075 | 1,562,300 |
| 2024/11/19 | 4,093 | 4,115 | 4,052 | 4,110 | 1,765,300 |
| 2024/11/18 | 4,038 | 4,096 | 4,035 | 4,071 | 1,574,100 |
| 2024/11/15 | 4,134 | 4,163 | 4,098 | 4,098 | 2,673,300 |
| 2024/11/14 | 4,189 | 4,259 | 4,112 | 4,115 | 3,202,600 |
| 2024/11/13 | 4,198 | 4,225 | 4,089 | 4,091 | 3,238,900 |
| 2024/11/12 | 4,258 | 4,269 | 4,196 | 4,198 | 2,686,500 |
| 2024/11/11 | 4,210 | 4,240 | 4,150 | 4,204 | 3,176,200 |
| 2024/11/08 | 4,325 | 4,349 | 4,257 | 4,257 | 3,809,300 |
| 2024/11/07 | 4,330 | 4,405 | 4,265 | 4,349 | 7,697,300 |
| 2024/11/06 | 4,101 | 4,225 | 4,053 | 4,217 | 5,601,100 |
| 2024/11/05 | 3,996 | 4,051 | 3,986 | 4,012 | 3,437,900 |
| 2024/11/01 | 4,006 | 4,050 | 3,971 | 3,996 | 2,913,300 |
| 2024/10/31 | 4,002 | 4,031 | 3,950 | 4,011 | 4,812,500 |
| 2024/10/30 | 3,860 | 4,039 | 3,847 | 4,028 | 12,444,600 |
| 2024/10/29 | 4,069 | 4,080 | 4,013 | 4,070 | 3,627,800 |
| 2024/10/28 | 3,853 | 4,028 | 3,840 | 4,005 | 3,708,400 |
| 2024/10/25 | 3,914 | 3,944 | 3,905 | 3,921 | 1,679,000 |
| 2024/10/24 | 3,909 | 3,954 | 3,887 | 3,936 | 2,587,600 |
| 2024/10/23 | 3,936 | 4,018 | 3,935 | 3,967 | 1,945,900 |
| 2024/10/22 | 4,011 | 4,016 | 3,918 | 3,944 | 2,781,800 |
| 2024/10/21 | 4,024 | 4,039 | 3,992 | 4,003 | 1,696,600 |
| 2024/10/18 | 4,016 | 4,033 | 4,002 | 4,021 | 1,538,700 |
| 2024/10/17 | 4,046 | 4,057 | 4,007 | 4,015 | 2,115,100 |
| 2024/10/16 | 4,028 | 4,065 | 3,985 | 4,046 | 3,000,900 |
| 2024/10/15 | 4,133 | 4,135 | 4,073 | 4,083 | 2,695,700 |
| 2024/10/11 | 4,120 | 4,120 | 4,074 | 4,086 | 2,534,900 |
| 2024/10/10 | 4,075 | 4,089 | 4,054 | 4,080 | 1,955,000 |
| 2024/10/09 | 4,100 | 4,120 | 4,017 | 4,031 | 2,472,000 |
| 2024/10/08 | 4,172 | 4,176 | 4,066 | 4,084 | 3,266,200 |
| 2024/10/07 | 4,145 | 4,194 | 4,132 | 4,176 | 4,183,900 |
| 2024/10/04 | 4,047 | 4,069 | 4,036 | 4,060 | 2,204,900 |
| 2024/10/03 | 4,115 | 4,124 | 4,028 | 4,050 | 3,187,900 |
| 2024/10/02 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 |
| 2024/10/01 | 4,003 | 4,051 | 3,983 | 4,051 | 2,910,400 |
| 2024/09/30 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 |
| 2024/09/27 | 4,003 | 4,100 | 3,987 | 4,084 | 4,814,500 |
| 2024/09/26 | 3,938 | 4,019 | 3,927 | 4,019 | 4,752,400 |
| 2024/09/25 | 3,881 | 4,012 | 3,881 | 3,984 | 4,803,100 |
| 2024/09/24 | 3,924 | 3,925 | 3,863 | 3,895 | 3,368,200 |
| 2024/09/20 | 3,895 | 3,905 | 3,828 | 3,854 | 5,667,700 |
| 2024/09/19 | 3,826 | 3,850 | 3,795 | 3,825 | 4,100,800 |
| 2024/09/18 | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 |
| 2024/09/17 | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 |
| 2024/09/13 | 3,713 | 3,725 | 3,690 | 3,716 | 4,361,400 |
| 2024/09/12 | 3,767 | 3,768 | 3,692 | 3,743 | 4,023,700 |
| 2024/09/11 | 3,681 | 3,722 | 3,624 | 3,668 | 4,976,000 |
| 2024/09/10 | 3,696 | 3,699 | 3,640 | 3,658 | 4,459,900 |
| 2024/09/09 | 3,545 | 3,677 | 3,544 | 3,664 | 5,857,100 |
| 2024/09/06 | 3,690 | 3,738 | 3,658 | 3,685 | 6,961,700 |
| 2024/09/05 | 3,744 | 3,827 | 3,704 | 3,753 | 7,148,700 |
| 2024/09/04 | 3,850 | 3,881 | 3,810 | 3,813 | 5,652,100 |
| 2024/09/03 | 4,032 | 4,034 | 3,998 | 4,019 | 2,699,600 |
| 2024/09/02 | 4,102 | 4,110 | 4,005 | 4,019 | 2,835,800 |
| 2024/08/30 | 4,019 | 4,067 | 4,011 | 4,056 | 3,246,600 |
| 2024/08/29 | 4,000 | 4,020 | 3,963 | 4,009 | 2,120,100 |
| 2024/08/28 | 4,000 | 4,017 | 3,986 | 4,017 | 2,426,200 |
| 2024/08/27 | 3,996 | 4,028 | 3,963 | 4,019 | 2,773,800 |
| 2024/08/26 | 4,045 | 4,047 | 3,975 | 3,987 | 3,556,300 |
| 2024/08/23 | 4,053 | 4,092 | 4,010 | 4,076 | 3,675,300 |
| 2024/08/22 | 4,139 | 4,144 | 4,088 | 4,088 | 1,867,300 |
| 2024/08/21 | 4,055 | 4,140 | 4,054 | 4,132 | 3,165,500 |
| 2024/08/20 | 4,198 | 4,198 | 4,142 | 4,154 | 3,252,800 |
| 2024/08/19 | 4,230 | 4,251 | 4,144 | 4,159 | 4,749,900 |