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 |
|---|---|---|---|---|---|
| 2026/05/25 | 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 |
| 2025/10/27 | 5,780 | 5,864 | 5,776 | 5,864 | 3,501,600 |
| 2025/10/24 | 5,600 | 5,662 | 5,562 | 5,638 | 2,446,900 |
| 2025/10/23 | 5,542 | 5,550 | 5,502 | 5,520 | 2,093,300 |
| 2025/10/22 | 5,488 | 5,596 | 5,481 | 5,584 | 2,330,900 |
| 2025/10/21 | 5,440 | 5,538 | 5,433 | 5,488 | 2,791,900 |
| 2025/10/20 | 5,436 | 5,455 | 5,398 | 5,413 | 1,912,800 |
| 2025/10/17 | 5,346 | 5,388 | 5,313 | 5,341 | 2,479,500 |
| 2025/10/16 | 5,453 | 5,468 | 5,356 | 5,387 | 2,544,400 |
| 2025/10/15 | 5,233 | 5,393 | 5,233 | 5,375 | 2,801,900 |
| 2025/10/14 | 5,238 | 5,293 | 5,120 | 5,163 | 3,340,200 |
| 2025/10/10 | 5,355 | 5,370 | 5,313 | 5,325 | 4,320,700 |
| 2025/10/09 | 5,415 | 5,415 | 5,361 | 5,411 | 2,418,800 |
| 2025/10/08 | 5,390 | 5,440 | 5,378 | 5,394 | 2,622,500 |
| 2025/10/07 | 5,340 | 5,370 | 5,302 | 5,370 | 2,607,500 |
| 2025/10/06 | 5,383 | 5,416 | 5,291 | 5,320 | 3,194,700 |
| 2025/10/03 | 5,140 | 5,189 | 5,125 | 5,189 | 1,715,000 |
| 2025/10/02 | 5,128 | 5,155 | 5,078 | 5,119 | 2,079,300 |
| 2025/10/01 | 5,100 | 5,141 | 5,054 | 5,128 | 3,527,200 |
| 2025/09/30 | 5,080 | 5,178 | 5,069 | 5,160 | 3,800,500 |
| 2025/09/29 | 5,200 | 5,201 | 5,059 | 5,072 | 4,447,700 |
| 2025/09/26 | 5,370 | 5,390 | 5,311 | 5,311 | 3,636,400 |
| 2025/09/25 | 5,352 | 5,391 | 5,311 | 5,359 | 3,382,700 |
| 2025/09/24 | 5,296 | 5,322 | 5,225 | 5,309 | 3,001,000 |
| 2025/09/22 | 5,219 | 5,276 | 5,218 | 5,270 | 1,772,800 |
| 2025/09/19 | 5,153 | 5,266 | 5,151 | 5,219 | 4,013,000 |
| 2025/09/18 | 5,210 | 5,215 | 5,153 | 5,160 | 2,966,800 |
| 2025/09/17 | 5,205 | 5,232 | 5,135 | 5,211 | 2,116,300 |
| 2025/09/16 | 5,258 | 5,280 | 5,220 | 5,233 | 1,975,200 |
| 2025/09/12 | 5,293 | 5,299 | 5,227 | 5,227 | 2,971,100 |
| 2025/09/11 | 5,205 | 5,231 | 5,166 | 5,218 | 1,813,700 |
| 2025/09/10 | 5,184 | 5,233 | 5,161 | 5,190 | 2,408,200 |
| 2025/09/09 | 5,224 | 5,265 | 5,198 | 5,226 | 2,158,100 |
| 2025/09/08 | 5,210 | 5,244 | 5,147 | 5,205 | 2,224,500 |
| 2025/09/05 | 5,070 | 5,142 | 5,054 | 5,133 | 2,462,800 |
| 2025/09/04 | 4,998 | 5,045 | 4,976 | 5,033 | 1,640,900 |
| 2025/09/03 | 5,044 | 5,067 | 4,954 | 4,993 | 3,114,800 |
| 2025/09/02 | 4,990 | 5,031 | 4,976 | 5,029 | 2,101,100 |
| 2025/09/01 | 4,962 | 5,013 | 4,923 | 4,973 | 2,162,400 |
| 2025/08/29 | 5,071 | 5,075 | 5,009 | 5,038 | 2,793,200 |
| 2025/08/28 | 4,975 | 5,076 | 4,954 | 5,076 | 2,913,000 |
| 2025/08/27 | 5,005 | 5,010 | 4,946 | 4,967 | 2,260,200 |
| 2025/08/26 | 5,013 | 5,051 | 4,984 | 5,016 | 7,438,300 |
| 2025/08/25 | 4,981 | 5,064 | 4,972 | 5,038 | 2,538,300 |
| 2025/08/22 | 4,932 | 4,981 | 4,916 | 4,939 | 2,418,000 |
| 2025/08/21 | 4,952 | 4,964 | 4,922 | 4,932 | 1,900,300 |
| 2025/08/20 | 5,021 | 5,036 | 4,915 | 4,943 | 3,577,200 |
| 2025/08/19 | 5,054 | 5,119 | 5,018 | 5,050 | 4,324,000 |
| 2025/08/18 | 5,051 | 5,068 | 4,994 | 5,003 | 3,273,700 |
| 2025/08/15 | 4,980 | 5,060 | 4,973 | 5,040 | 3,202,700 |
| 2025/08/14 | 5,018 | 5,042 | 4,955 | 4,978 | 3,371,100 |
| 2025/08/13 | 4,987 | 5,112 | 4,983 | 5,094 | 4,547,100 |
| 2025/08/12 | 4,936 | 4,979 | 4,911 | 4,934 | 3,986,100 |
| 2025/08/08 | 4,885 | 4,968 | 4,872 | 4,936 | 3,805,500 |
| 2025/08/07 | 4,758 | 4,839 | 4,753 | 4,839 | 2,526,000 |
| 2025/08/06 | 4,749 | 4,903 | 4,748 | 4,815 | 4,877,500 |
| 2025/08/05 | 4,813 | 4,815 | 4,749 | 4,749 | 3,779,200 |
| 2025/08/04 | 4,742 | 4,801 | 4,723 | 4,789 | 3,395,500 |
| 2025/08/01 | 4,935 | 4,981 | 4,896 | 4,913 | 3,752,600 |
| 2025/07/31 | 4,818 | 4,905 | 4,803 | 4,865 | 5,014,500 |
| 2025/07/30 | 4,922 | 4,972 | 4,786 | 4,791 | 8,649,500 |
| 2025/07/29 | 5,349 | 5,370 | 4,942 | 5,022 | 8,776,200 |
| 2025/07/28 | 5,384 | 5,384 | 5,300 | 5,323 | 2,928,800 |
| 2025/07/25 | 5,420 | 5,425 | 5,360 | 5,397 | 3,266,000 |
| 2025/07/24 | 5,330 | 5,474 | 5,310 | 5,469 | 4,705,200 |
| 2025/07/23 | 5,210 | 5,327 | 5,157 | 5,323 | 6,876,400 |
| 2025/07/22 | 4,950 | 5,015 | 4,940 | 5,013 | 3,923,600 |
| 2025/07/18 | 4,890 | 4,900 | 4,856 | 4,900 | 1,875,100 |