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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2023/10/02 | 4,075 | 4,130 | 4,035 | 4,039 | 5,361,400 |
| 2023/09/29 | 4,179 | 4,185 | 4,026 | 4,043 | 6,602,800 |
| 2023/09/28 | 4,223 | 4,235 | 4,155 | 4,177 | 4,352,200 |
| 2023/09/27 | 4,232 | 4,253 | 4,191 | 4,253 | 4,201,800 |
| 2023/09/26 | 4,298 | 4,306 | 4,245 | 4,273 | 2,913,100 |
| 2023/09/25 | 4,342 | 4,342 | 4,278 | 4,293 | 3,252,100 |
| 2023/09/22 | 4,324 | 4,398 | 4,316 | 4,368 | 2,782,300 |
| 2023/09/21 | 4,450 | 4,477 | 4,390 | 4,394 | 3,296,000 |
| 2023/09/20 | 4,492 | 4,497 | 4,427 | 4,448 | 3,442,700 |
| 2023/09/19 | 4,450 | 4,511 | 4,432 | 4,509 | 3,407,600 |
| 2023/09/15 | 4,435 | 4,471 | 4,423 | 4,454 | 4,443,800 |
| 2023/09/14 | 4,381 | 4,406 | 4,355 | 4,393 | 4,001,000 |
| 2023/09/13 | 4,359 | 4,409 | 4,358 | 4,391 | 3,611,900 |
| 2023/09/12 | 4,348 | 4,389 | 4,325 | 4,359 | 2,692,000 |
| 2023/09/11 | 4,330 | 4,369 | 4,304 | 4,330 | 3,212,000 |
| 2023/09/08 | 4,314 | 4,321 | 4,246 | 4,282 | 3,771,700 |
| 2023/09/07 | 4,278 | 4,342 | 4,262 | 4,271 | 2,768,500 |
| 2023/09/06 | 4,300 | 4,322 | 4,245 | 4,272 | 3,523,200 |
| 2023/09/05 | 4,280 | 4,300 | 4,245 | 4,300 | 2,405,700 |
| 2023/09/04 | 4,230 | 4,266 | 4,188 | 4,266 | 2,835,200 |
| 2023/09/01 | 4,130 | 4,219 | 4,123 | 4,209 | 3,115,200 |
| 2023/08/31 | 4,102 | 4,167 | 4,096 | 4,150 | 3,498,900 |
| 2023/08/30 | 4,126 | 4,137 | 4,095 | 4,112 | 2,764,400 |
| 2023/08/29 | 4,090 | 4,140 | 4,078 | 4,092 | 2,381,400 |
| 2023/08/28 | 3,984 | 4,066 | 3,979 | 4,066 | 2,318,600 |
| 2023/08/25 | 3,926 | 3,953 | 3,918 | 3,942 | 2,105,200 |
| 2023/08/24 | 3,949 | 3,984 | 3,930 | 3,966 | 2,839,600 |
| 2023/08/23 | 3,891 | 3,978 | 3,883 | 3,960 | 3,056,400 |
| 2023/08/22 | 3,932 | 3,985 | 3,917 | 3,985 | 2,552,800 |
| 2023/08/21 | 3,928 | 3,946 | 3,896 | 3,898 | 1,611,000 |
| 2023/08/18 | 3,875 | 3,936 | 3,873 | 3,907 | 1,867,700 |
| 2023/08/17 | 3,927 | 3,933 | 3,865 | 3,910 | 3,361,300 |
| 2023/08/16 | 4,008 | 4,019 | 3,975 | 3,976 | 2,300,700 |
| 2023/08/15 | 4,069 | 4,097 | 4,055 | 4,057 | 1,862,400 |
| 2023/08/14 | 4,072 | 4,111 | 4,017 | 4,041 | 2,225,200 |
| 2023/08/10 | 3,986 | 4,112 | 3,982 | 4,101 | 3,361,600 |
| 2023/08/09 | 4,041 | 4,048 | 4,002 | 4,017 | 2,950,400 |
| 2023/08/08 | 4,048 | 4,088 | 4,032 | 4,070 | 2,764,200 |
| 2023/08/07 | 3,972 | 4,007 | 3,957 | 4,003 | 2,379,200 |
| 2023/08/04 | 3,973 | 4,019 | 3,955 | 4,019 | 2,141,400 |
| 2023/08/03 | 3,986 | 4,028 | 3,931 | 3,986 | 4,306,300 |
| 2023/08/02 | 4,087 | 4,147 | 4,055 | 4,072 | 5,243,000 |
| 2023/08/01 | 4,000 | 4,057 | 3,986 | 4,049 | 4,364,300 |
| 2023/07/31 | 4,015 | 4,023 | 3,941 | 3,964 | 6,034,300 |
| 2023/07/28 | 3,960 | 3,988 | 3,901 | 3,954 | 6,508,300 |
| 2023/07/27 | 3,930 | 3,995 | 3,918 | 3,975 | 5,032,500 |
| 2023/07/26 | 3,956 | 3,993 | 3,936 | 3,977 | 3,059,400 |
| 2023/07/25 | 3,939 | 3,965 | 3,924 | 3,956 | 3,451,800 |
| 2023/07/24 | 3,856 | 3,927 | 3,854 | 3,918 | 3,152,100 |
| 2023/07/21 | 3,835 | 3,849 | 3,807 | 3,828 | 1,793,400 |
| 2023/07/20 | 3,863 | 3,880 | 3,826 | 3,835 | 2,099,400 |
| 2023/07/19 | 3,840 | 3,873 | 3,828 | 3,873 | 3,687,000 |
| 2023/07/18 | 3,750 | 3,808 | 3,734 | 3,775 | 3,177,300 |
| 2023/07/14 | 3,823 | 3,842 | 3,724 | 3,776 | 4,714,300 |
| 2023/07/13 | 3,704 | 3,762 | 3,679 | 3,760 | 2,575,300 |
| 2023/07/12 | 3,701 | 3,710 | 3,660 | 3,691 | 3,242,600 |
| 2023/07/11 | 3,734 | 3,736 | 3,675 | 3,678 | 3,386,900 |
| 2023/07/10 | 3,743 | 3,768 | 3,708 | 3,714 | 3,038,200 |
| 2023/07/07 | 3,748 | 3,776 | 3,718 | 3,727 | 3,407,700 |
| 2023/07/06 | 3,858 | 3,865 | 3,805 | 3,807 | 2,892,400 |
| 2023/07/05 | 3,863 | 3,890 | 3,824 | 3,888 | 2,931,900 |
| 2023/07/04 | 3,934 | 3,934 | 3,889 | 3,894 | 3,295,100 |
| 2023/07/03 | 3,911 | 3,975 | 3,911 | 3,959 | 2,889,700 |
| 2023/06/30 | 3,880 | 3,882 | 3,847 | 3,881 | 3,739,200 |