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
1986/12/27 493 495 485 486 437,000
1986/12/26 495 497 490 495 195,000
1986/12/25 498 500 495 497 279,000
1986/12/24 509 510 501 501 411,000
1986/12/23 496 507 496 501 236,000
1986/12/22 514 514 497 502 1,076,000
1986/12/19 501 510 501 510 699,000
1986/12/18 509 509 495 500 392,000
1986/12/17 493 509 490 509 975,000
1986/12/16 490 497 490 495 628,000
1986/12/15 496 497 489 490 859,000
1986/12/12 505 509 496 496 749,000
1986/12/11 503 508 502 505 759,000
1986/12/10 502 511 502 503 1,065,000
1986/12/09 509 512 502 502 796,000
1986/12/08 500 505 495 495 427,000
1986/12/06 495 507 490 501 297,000
1986/12/05 496 500 491 495 814,000
1986/12/04 490 494 486 491 524,000
1986/12/03 489 492 486 486 824,000
1986/12/02 496 500 488 488 523,000
1986/12/01 505 507 493 495 891,000
1986/11/29 516 516 502 502 325,000
1986/11/28 509 518 505 518 1,523,000
1986/11/27 500 510 490 505 1,541,000
1986/11/26 495 496 482 495 931,000
1986/11/25 487 490 480 490 310,000
1986/11/22 484 487 477 477 371,000
1986/11/21 474 474 468 469 555,000
1986/11/20 475 475 468 468 454,000
1986/11/19 477 477 470 470 1,121,000
1986/11/18 477 477 475 476 272,000
1986/11/17 485 485 477 479 189,000
1986/11/14 490 494 485 489 270,000
1986/11/13 475 500 475 500 453,000
1986/11/12 480 482 478 479 735,000
1986/11/11 480 483 477 479 413,000
1986/11/10 496 496 480 480 611,000
1986/11/07 491 495 486 495 484,000
1986/11/06 491 500 486 486 444,000
1986/11/05 495 500 486 486 488,000
1986/11/04 489 495 489 494 236,000
1986/11/01 488 494 485 488 173,000
1986/10/31 483 489 482 483 1,377,000
1986/10/30 487 487 475 482 349,000
1986/10/29 475 485 472 472 190,000
1986/10/28 472 474 471 471 143,000
1986/10/27 473 483 471 471 174,000
1986/10/25 483 487 471 471 235,000
1986/10/24 495 495 480 481 565,000
1986/10/23 465 484 462 475 168,000
1986/10/22 476 476 462 465 3,167,000
1986/10/21 470 474 460 461 296,000
1986/10/20 465 473 465 467 161,000
1986/10/17 466 470 462 468 3,420,000
1986/10/16 474 479 463 471 718,000
1986/10/15 476 484 474 480 165,000
1986/10/14 484 489 473 474 443,000
1986/10/13 497 498 485 489 346,000
1986/10/09 497 510 497 509 635,000
1986/10/08 495 498 492 498 526,000
1986/10/07 480 494 480 490 728,000
1986/10/06 481 490 480 480 574,000
1986/10/04 475 490 475 485 284,000
1986/10/03 460 480 460 472 857,000
1986/10/02 491 495 460 460 820,000
1986/10/01 495 499 490 495 992,000
1986/09/30 498 498 485 488 649,000
1986/09/29 508 515 504 504 505,000
1986/09/27 508 515 504 510 797,000
1986/09/26 511 520 506 506 1,407,000
1986/09/25 555 555 521 521 1,611,000
1986/09/24 525 535 520 535 1,319,000
1986/09/22 520 525 515 515 939,000
1986/09/19 535 535 511 520 1,592,000
1986/09/18 524 539 521 530 2,114,000
1986/09/17 550 555 515 517 4,247,000
1986/09/16 564 580 532 540 7,302,000
1986/09/12 525 571 520 561 16,931,999
1986/09/11 505 549 505 548 17,387,999
1986/09/10 490 501 481 501 923,000
1986/09/09 480 485 478 480 721,000
1986/09/08 492 495 488 488 369,000
1986/09/06 500 500 492 492 227,000
1986/09/05 496 500 491 495 326,000
1986/09/04 500 505 491 491 586,000
1986/09/03 490 503 481 498 948,000
1986/09/02 510 510 496 496 599,000
1986/09/01 512 512 501 510 1,041,000
1986/08/30 513 518 503 509 921,000
1986/08/29 510 514 501 503 1,308,000
1986/08/28 521 535 510 515 6,729,000
1986/08/27 509 529 508 515 5,485,000
1986/08/26 480 508 477 508 2,056,000
1986/08/25 481 485 477 485 377,000
1986/08/23 475 482 475 476 377,000
1986/08/22 475 477 473 474 843,000
1986/08/21 477 479 472 473 1,089,000
1986/08/20 476 483 476 477 388,000
1986/08/19 490 493 476 485 755,000
1986/08/18 500 504 485 490 3,464,000
1986/08/15 462 490 462 490 2,429,000
1986/08/14 470 474 460 461 534,000
1986/08/13 467 477 466 469 350,000
1986/08/12 464 467 460 462 1,027,000
1986/08/11 460 466 459 463 224,000
1986/08/08 458 460 458 458 286,000
1986/08/07 463 463 456 458 261,000
1986/08/06 455 460 453 460 136,000
1986/08/05 460 463 451 452 324,000
1986/08/04 450 460 449 460 225,000
1986/08/02 450 451 449 450 140,000
1986/08/01 458 460 451 452 491,000
1986/07/31 460 465 458 458 520,000
1986/07/30 460 465 459 461 179,000
1986/07/29 461 465 461 464 155,000
1986/07/28 465 478 463 475 223,000
1986/07/26 459 465 459 460 102,000
1986/07/25 470 470 458 458 655,000
1986/07/24 465 469 463 469 429,000
1986/07/23 446 460 445 455 849,000
1986/07/22 444 447 441 441 1,145,000
1986/07/21 455 455 445 449 900,000
1986/07/19 469 469 450 455 601,000
1986/07/18 484 485 471 471 1,144,000
1986/07/17 489 490 484 484 646,000
1986/07/16 489 490 488 489 308,000
1986/07/15 489 494 488 489 678,000
1986/07/14 486 492 486 491 478,000
1986/07/11 485 489 485 486 713,000
1986/07/10 484 490 483 487 349,000
1986/07/09 490 494 487 487 272,000
1986/07/08 487 494 485 492 575,000
1986/07/07 490 490 485 487 248,000
1986/07/05 487 490 485 490 132,000
1986/07/04 490 494 483 485 471,000
1986/07/03 494 494 488 488 382,000
1986/07/02 494 494 483 490 829,000
1986/07/01 498 499 492 494 424,000
1986/06/30 499 500 497 497 572,000
1986/06/28 492 495 491 495 282,000
1986/06/27 490 498 490 492 794,000
1986/06/26 492 497 487 490 784,000
1986/06/25 496 498 489 490 865,000
1986/06/24 500 510 491 491 2,457,000
1986/06/23 490 503 488 502 3,174,000
1986/06/21 489 492 488 490 715,000
1986/06/20 490 493 487 490 1,392,000
1986/06/19 486 490 484 488 524,000
1986/06/18 486 490 485 486 405,000
1986/06/17 495 495 485 486 661,000
1986/06/16 490 493 490 490 276,000
1986/06/13 490 494 484 494 639,000
1986/06/12 490 490 483 483 479,000
1986/06/11 490 492 487 487 710,000
1986/06/10 483 492 480 490 1,120,000
1986/06/09 480 481 477 478 4,988,000
1986/06/07 483 483 476 476 314,000
1986/06/06 487 487 480 482 1,166,000
1986/06/05 488 491 486 486 193,000
1986/06/04 495 495 482 490 350,000
1986/06/03 498 500 490 491 400,000
1986/06/02 495 505 488 498 1,985,000
1986/05/31 490 495 485 495 651,000
1986/05/30 494 494 486 486 1,099,000
1986/05/29 477 495 475 495 1,917,000
1986/05/28 478 479 473 475 1,095,000
1986/05/27 478 480 475 480 369,000
1986/05/26 477 479 476 478 429,000
1986/05/24 475 477 474 475 1,125,000
1986/05/23 482 482 479 479 396,000
1986/05/22 479 482 477 482 547,000
1986/05/21 477 484 475 477 296,000
1986/05/20 474 482 473 479 208,000
1986/05/19 475 476 473 475 237,000
1986/05/17 474 475 474 475 92,000
1986/05/16 475 487 474 475 429,000
1986/05/15 472 477 472 473 268,000
1986/05/14 475 480 471 471 403,000
1986/05/13 472 480 472 477 342,000
1986/05/12 482 487 480 480 340,000
1986/05/09 490 490 483 487 413,000
1986/05/08 476 492 475 490 1,453,000
1986/05/07 473 475 471 471 442,000
1986/05/06 473 475 471 473 402,000
1986/05/02 475 477 470 470 2,748,000
1986/05/01 474 489 472 479 1,051,000
1986/04/30 474 475 470 474 1,142,000
1986/04/28 475 476 474 474 464,000
1986/04/26 474 475 473 474 404,000
1986/04/25 475 478 473 473 449,000
1986/04/24 478 478 474 475 489,000
1986/04/23 480 480 478 478 305,000
1986/04/22 495 495 480 482 475,000
1986/04/21 479 491 477 491 998,000
1986/04/19 477 477 474 475 471,000
1986/04/18 475 480 474 478 745,000
1986/04/17 477 482 475 477 871,000
1986/04/16 479 480 475 477 1,481,000
1986/04/15 481 483 477 477 836,000
1986/04/14 476 482 476 480 1,156,000
1986/04/11 475 475 471 475 965,000
1986/04/10 480 480 471 477 599,000
1986/04/09 481 489 481 484 828,000
1986/04/08 483 485 481 485 398,000
1986/04/07 485 485 482 485 275,000
1986/04/05 485 490 481 481 363,000
1986/04/04 475 493 475 488 519,000
1986/04/03 480 482 471 471 1,090,000
1986/04/02 485 489 476 489 809,000
1986/04/01 505 505 490 490 1,213,000
1986/03/31 513 513 505 505 1,262,000
1986/03/29 501 515 499 514 1,877,000
1986/03/28 480 490 475 486 1,058,000
1986/03/27 470 487 470 475 1,311,000
1986/03/26 466 475 466 470 645,000
1986/03/25 465 469 465 469 897,000
1986/03/24 465 470 463 470 1,155,000
1986/03/22 468 468 461 462 278,000
1986/03/20 465 469 460 469 821,000
1986/03/19 475 475 463 467 644,000
1986/03/18 479 480 471 471 930,000
1986/03/17 480 480 476 479 493,000
1986/03/15 483 483 476 476 1,081,000
1986/03/14 485 492 480 483 1,706,000
1986/03/13 468 489 468 480 1,693,000
1986/03/12 466 471 465 470 3,063,000
1986/03/11 469 469 462 462 1,138,000
1986/03/10 471 472 469 470 899,000
1986/03/07 470 475 469 473 938,000
1986/03/06 468 470 467 470 870,000
1986/03/05 468 470 467 470 544,000
1986/03/04 473 474 470 470 516,000
1986/03/03 465 474 465 473 2,691,000
1986/03/01 465 465 463 465 254,000
1986/02/28 462 465 462 465 425,000
1986/02/27 470 475 464 465 654,000
1986/02/26 465 480 462 470 931,000
1986/02/25 465 467 463 465 877,000
1986/02/24 463 467 463 465 387,000
1986/02/22 462 464 461 463 237,000
1986/02/21 461 464 461 464 594,000
1986/02/20 465 468 462 464 745,000
1986/02/19 470 470 465 465 707,000
1986/02/18 470 472 468 470 537,000
1986/02/17 465 473 464 473 823,000
1986/02/15 465 468 463 465 486,000
1986/02/14 461 466 460 466 629,000
1986/02/13 477 478 470 471 1,206,000
1986/02/12 480 480 478 479 395,000
1986/02/10 485 486 481 481 777,000
1986/02/07 486 486 485 486 521,000
1986/02/06 487 488 486 486 297,000
1986/02/05 489 489 485 488 301,000
1986/02/04 495 497 487 491 559,000
1986/02/03 484 487 484 487 412,000
1986/02/01 485 490 483 485 250,000
1986/01/31 488 490 484 484 819,000
1986/01/30 490 494 490 490 92,000
1986/01/29 490 495 486 490 287,000
1986/01/28 490 495 490 490 187,000
1986/01/27 490 493 487 493 238,000
1986/01/25 483 489 483 485 308,000
1986/01/24 493 498 490 490 176,000
1986/01/23 498 502 493 498 855,000
1986/01/22 501 505 498 500 123,000
1986/01/21 495 497 495 495 1,200,000
1986/01/20 510 514 499 499 520,000
1986/01/18 508 510 507 507 138,000
1986/01/17 508 515 508 508 263,000
1986/01/16 510 517 510 515 623,000
1986/01/14 511 514 510 514 130,000
1986/01/13 509 513 507 512 745,000
1986/01/10 512 515 509 510 162,000
1986/01/09 507 514 506 514 292,000
1986/01/08 506 514 506 514 436,000
1986/01/07 516 516 506 510 132,000
1986/01/06 514 523 514 516 287,000
1986/01/04 507 529 507 524 116,000

このページの先頭へ