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
2004/12/30 716 717 714 717 683,000
2004/12/29 716 719 711 713 1,669,000
2004/12/28 710 715 709 714 1,338,000
2004/12/27 716 717 710 716 1,806,000
2004/12/24 710 718 708 709 4,033,000
2004/12/22 708 712 697 705 2,829,000
2004/12/21 708 712 705 708 2,685,000
2004/12/20 700 708 699 700 2,581,000
2004/12/17 710 711 702 704 3,038,000
2004/12/16 703 706 697 700 2,236,000
2004/12/15 700 712 699 702 7,650,000
2004/12/14 676 687 674 687 1,939,000
2004/12/13 670 679 669 672 2,987,000
2004/12/10 675 680 666 666 12,514,000
2004/12/09 707 707 685 685 2,126,000
2004/12/08 687 707 687 707 2,819,000
2004/12/07 706 709 697 697 1,404,000
2004/12/06 702 705 698 705 2,748,000
2004/12/03 703 713 703 707 3,514,000
2004/12/02 705 708 699 702 4,109,000
2004/12/01 702 706 697 698 3,541,000
2004/11/30 704 707 697 701 3,878,000
2004/11/29 699 712 699 711 3,440,000
2004/11/26 690 706 690 700 2,621,000
2004/11/25 688 695 687 693 2,421,000
2004/11/24 690 706 688 695 2,665,000
2004/11/22 690 693 678 687 2,842,000
2004/11/19 712 717 698 700 4,621,000
2004/11/18 720 725 717 719 4,072,000
2004/11/17 715 726 715 726 4,107,000
2004/11/16 716 724 715 722 2,907,000
2004/11/15 705 723 705 720 3,215,000
2004/11/12 708 721 708 710 3,614,000
2004/11/11 720 727 714 714 3,550,000
2004/11/10 718 726 716 716 4,200,000
2004/11/09 719 725 715 720 2,515,000
2004/11/08 734 737 723 724 3,291,000
2004/11/05 730 736 721 731 7,944,000
2004/11/04 728 739 721 736 5,238,000
2004/11/02 708 720 707 720 3,062,000
2004/11/01 715 722 707 712 4,064,000
2004/10/29 713 717 703 709 7,272,000
2004/10/28 702 723 701 719 9,687,000
2004/10/27 671 691 667 682 10,771,000
2004/10/26 670 672 661 661 5,329,000
2004/10/25 663 672 658 665 6,500,000
2004/10/22 680 696 679 693 6,024,000
2004/10/21 679 685 667 670 2,555,000
2004/10/20 691 691 672 674 3,649,000
2004/10/19 688 703 687 694 5,113,000
2004/10/18 700 700 680 681 3,556,000
2004/10/15 690 702 689 700 3,779,000
2004/10/14 713 715 698 699 4,005,000
2004/10/13 738 740 720 720 2,845,000
2004/10/12 745 747 728 728 2,971,000
2004/10/08 741 745 738 744 3,438,000
2004/10/07 746 750 739 750 8,005,000
2004/10/06 727 749 727 746 7,535,000
2004/10/05 735 739 728 737 4,492,000
2004/10/04 725 739 725 739 7,412,000
2004/10/01 710 729 708 724 9,098,000
2004/09/30 690 712 690 708 9,676,000
2004/09/29 685 686 682 685 4,072,000
2004/09/28 672 676 670 675 2,634,000
2004/09/27 680 680 667 672 1,982,000
2004/09/24 672 681 671 678 3,159,000
2004/09/22 676 681 672 678 3,552,000
2004/09/21 671 681 667 667 3,029,000
2004/09/17 659 671 659 667 2,766,000
2004/09/16 657 667 656 662 1,876,000
2004/09/15 667 674 666 666 1,512,000
2004/09/14 671 679 670 674 1,351,000
2004/09/13 669 673 666 670 1,805,000
2004/09/10 668 670 657 664 5,308,000
2004/09/09 685 685 673 676 2,495,000
2004/09/08 679 687 677 685 4,622,000
2004/09/07 677 679 673 676 2,149,000
2004/09/06 665 677 665 676 1,644,000
2004/09/03 675 677 669 672 2,032,000
2004/09/02 671 678 670 672 2,502,000
2004/09/01 671 675 667 669 2,715,000
2004/08/31 665 674 664 671 3,131,000
2004/08/30 675 680 669 670 3,455,000
2004/08/27 665 675 662 675 5,962,000
2004/08/26 660 665 655 660 2,223,000
2004/08/25 654 660 649 659 2,218,000
2004/08/24 650 654 645 653 1,800,000
2004/08/23 654 657 650 653 2,976,000
2004/08/20 641 656 639 650 3,186,000
2004/08/19 632 641 630 638 2,247,000
2004/08/18 624 632 623 631 1,404,000
2004/08/17 630 630 623 625 1,136,000
2004/08/16 622 627 620 625 1,351,000
2004/08/13 629 636 629 632 3,614,000
2004/08/12 647 651 640 646 1,473,000
2004/08/11 648 650 641 649 1,717,000
2004/08/10 645 647 639 643 3,324,000
2004/08/09 638 656 638 652 2,869,000
2004/08/06 639 652 636 647 2,760,000
2004/08/05 645 651 637 646 3,421,000
2004/08/04 641 642 630 637 2,580,000
2004/08/03 644 644 634 641 3,110,000
2004/08/02 647 650 638 642 2,528,000
2004/07/30 648 663 645 657 7,519,000
2004/07/29 634 637 626 634 2,955,000
2004/07/28 611 640 611 633 6,107,000
2004/07/27 629 630 619 620 2,877,000
2004/07/26 621 631 618 631 4,983,000
2004/07/23 635 641 628 631 3,280,000
2004/07/22 648 648 636 640 4,672,000
2004/07/21 653 661 652 661 2,782,000
2004/07/20 642 644 637 643 4,098,000
2004/07/16 646 660 640 650 4,878,000
2004/07/15 643 647 640 645 3,805,000
2004/07/14 665 667 652 653 6,065,000
2004/07/13 635 663 635 663 8,686,000
2004/07/12 635 640 631 638 1,828,000
2004/07/09 620 632 620 629 3,209,000
2004/07/08 636 637 627 629 3,601,000
2004/07/07 626 636 621 629 4,368,000
2004/07/06 637 643 634 636 2,467,000
2004/07/05 643 645 632 636 2,625,000
2004/07/02 646 658 642 653 4,592,000
2004/07/01 656 659 645 647 4,317,000
2004/06/30 656 661 647 661 3,762,000
2004/06/29 653 656 652 656 2,723,000
2004/06/28 653 653 645 651 2,749,000
2004/06/25 647 658 645 656 7,941,000
2004/06/24 630 645 628 642 4,379,000
2004/06/23 624 632 622 629 8,292,000
2004/06/22 620 624 616 621 2,390,000
2004/06/21 625 625 616 618 3,473,000
2004/06/18 619 622 610 612 3,590,000
2004/06/17 619 626 611 623 6,195,000
2004/06/16 619 621 605 615 10,869,000
2004/06/15 623 630 615 616 9,613,000
2004/06/14 616 622 615 618 7,360,000
2004/06/11 612 617 604 615 11,203,000
2004/06/10 601 612 583 612 31,142,000
2004/06/09 625 626 604 606 18,796,000
2004/06/08 630 635 627 632 8,881,000
2004/06/07 619 629 613 627 10,158,000
2004/06/04 616 622 604 616 12,531,000
2004/06/03 631 633 614 615 10,291,000
2004/06/02 650 651 639 640 6,635,000
2004/06/01 660 666 657 662 2,308,000
2004/05/31 665 665 652 664 2,321,000
2004/05/28 670 675 661 664 5,001,000
2004/05/27 659 667 656 665 4,775,000
2004/05/26 655 659 653 658 7,316,000
2004/05/25 650 652 638 643 3,498,000
2004/05/24 654 659 648 649 4,384,000
2004/05/21 644 646 634 643 2,789,000
2004/05/20 645 653 642 649 6,315,000
2004/05/19 618 650 617 640 7,107,000
2004/05/18 614 625 597 611 9,456,000
2004/05/17 626 628 601 610 6,556,000
2004/05/14 623 645 622 636 11,804,000
2004/05/13 645 649 620 622 5,048,000
2004/05/12 644 647 640 645 3,202,000
2004/05/11 603 648 601 634 15,577,000
2004/05/10 645 647 611 613 10,214,000
2004/05/07 630 638 621 631 4,700,000
2004/05/06 636 662 625 627 13,640,000
2004/04/30 645 652 626 629 14,780,000
2004/04/28 690 692 687 688 3,565,000
2004/04/27 690 691 682 686 5,256,000
2004/04/26 680 697 676 690 9,335,000
2004/04/23 670 674 663 669 2,643,000
2004/04/22 668 674 662 669 3,461,000
2004/04/21 651 662 651 658 2,420,000
2004/04/20 655 658 647 655 2,411,000
2004/04/19 656 657 639 648 3,601,000
2004/04/16 661 662 650 654 4,644,000
2004/04/15 678 680 662 663 2,629,000
2004/04/14 684 687 677 679 4,509,000
2004/04/13 675 690 674 688 5,850,000
2004/04/12 674 677 665 667 3,273,000
2004/04/09 670 672 663 666 2,702,000
2004/04/08 680 685 674 677 2,570,000
2004/04/07 683 691 681 681 5,724,000
2004/04/06 676 684 673 683 7,350,000
2004/04/05 669 671 661 667 4,023,000
2004/04/02 650 658 646 656 2,723,000
2004/04/01 660 662 642 643 7,067,000
2004/03/31 667 668 654 660 2,646,000
2004/03/30 678 679 665 671 2,131,000
2004/03/29 675 677 667 670 2,800,000
2004/03/26 669 673 663 669 3,014,000
2004/03/25 670 674 658 670 4,562,000
2004/03/24 658 669 651 668 5,437,000
2004/03/23 650 658 645 657 3,386,000
2004/03/22 645 650 644 650 2,067,000
2004/03/19 650 653 645 645 2,795,000
2004/03/18 656 659 645 647 3,092,000
2004/03/17 646 657 646 646 3,479,000
2004/03/16 646 650 641 643 3,819,000
2004/03/15 657 663 643 646 3,748,000
2004/03/12 637 651 637 647 6,806,000
2004/03/11 658 659 653 655 3,902,000
2004/03/10 671 672 658 669 4,566,000
2004/03/09 668 678 656 675 6,395,000
2004/03/08 678 685 671 675 5,375,000
2004/03/05 684 688 671 688 3,260,000
2004/03/04 676 687 676 684 4,593,000
2004/03/03 678 684 671 680 4,118,000
2004/03/02 679 679 661 678 4,596,000
2004/03/01 678 680 668 679 7,227,000
2004/02/27 649 664 646 664 6,373,000
2004/02/26 632 640 628 639 2,192,000
2004/02/25 626 629 622 624 2,228,000
2004/02/24 652 652 625 629 3,712,000
2004/02/23 632 644 623 644 3,594,000
2004/02/20 645 645 627 632 3,624,000
2004/02/19 657 658 645 645 3,209,000
2004/02/18 650 658 650 653 6,025,000
2004/02/17 623 642 623 642 3,822,000
2004/02/16 625 627 620 621 1,511,000
2004/02/13 620 625 614 620 3,451,000
2004/02/12 620 635 617 626 7,507,000
2004/02/10 606 609 593 605 5,439,000
2004/02/09 624 624 607 611 5,551,000
2004/02/06 625 625 617 620 3,250,000
2004/02/05 622 623 614 621 5,263,000
2004/02/04 650 653 623 627 7,938,000
2004/02/03 656 659 642 646 5,906,000
2004/02/02 652 665 652 654 10,366,000
2004/01/30 638 643 633 639 5,277,000
2004/01/29 650 651 638 641 4,658,000
2004/01/28 667 668 656 660 3,093,000
2004/01/27 688 688 673 677 2,806,000
2004/01/26 673 679 666 677 1,702,000
2004/01/23 696 696 680 680 2,942,000
2004/01/22 679 690 677 687 4,693,000
2004/01/21 682 687 677 677 6,984,000
2004/01/20 670 680 666 672 3,064,000
2004/01/19 667 670 659 662 2,390,000
2004/01/16 670 677 661 664 3,245,000
2004/01/15 680 680 665 665 3,469,000
2004/01/14 665 683 660 671 3,997,000
2004/01/13 668 671 658 664 2,691,000
2004/01/09 679 679 666 668 6,037,000
2004/01/08 667 686 667 672 5,554,000
2004/01/07 671 675 664 667 6,751,000
2004/01/06 701 715 672 675 9,227,000
2004/01/05 685 699 683 695 3,839,000

このページの先頭へ