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
2006/12/29 2,395 2,425 2,390 2,415 2,928,400
2006/12/28 2,420 2,425 2,360 2,390 4,922,200
2006/12/27 2,430 2,440 2,405 2,410 4,368,900
2006/12/26 2,410 2,415 2,385 2,410 3,702,200
2006/12/25 2,400 2,425 2,380 2,415 7,379,200
2006/12/22 2,385 2,395 2,365 2,385 8,716,200
2006/12/21 2,345 2,420 2,340 2,410 18,776,000
2006/12/20 2,285 2,345 2,280 2,330 14,515,700
2006/12/19 2,270 2,290 2,235 2,235 10,689,900
2006/12/18 2,255 2,285 2,250 2,265 9,973,200
2006/12/15 2,210 2,240 2,210 2,230 8,059,500
2006/12/14 2,190 2,200 2,175 2,200 3,412,800
2006/12/13 2,170 2,195 2,160 2,185 4,317,800
2006/12/12 2,200 2,205 2,175 2,185 7,188,500
2006/12/11 2,175 2,205 2,165 2,190 8,706,600
2006/12/08 2,145 2,185 2,140 2,140 15,451,400
2006/12/07 2,125 2,140 2,115 2,125 5,846,300
2006/12/06 2,085 2,105 2,075 2,100 3,953,000
2006/12/05 2,135 2,135 2,085 2,090 3,587,400
2006/12/04 2,125 2,125 2,090 2,120 4,497,900
2006/12/01 2,110 2,140 2,100 2,125 5,616,800
2006/11/30 2,075 2,110 2,070 2,105 6,230,000
2006/11/29 2,070 2,075 2,050 2,050 4,867,600
2006/11/28 2,010 2,045 2,010 2,030 5,360,900
2006/11/27 2,040 2,060 2,030 2,055 4,210,400
2006/11/24 2,040 2,070 2,020 2,060 5,703,800
2006/11/22 2,005 2,060 1,998 2,045 4,989,600
2006/11/21 2,015 2,020 1,992 2,010 5,129,800
2006/11/20 2,040 2,045 2,005 2,010 5,841,000
2006/11/17 2,075 2,085 2,040 2,065 4,822,300
2006/11/16 2,080 2,130 2,080 2,085 3,963,100
2006/11/15 2,125 2,130 2,090 2,100 3,735,900
2006/11/14 2,095 2,125 2,080 2,100 5,347,700
2006/11/13 2,065 2,070 2,035 2,055 6,511,500
2006/11/10 2,100 2,130 2,060 2,090 6,845,700
2006/11/09 2,140 2,145 2,105 2,120 3,154,600
2006/11/08 2,155 2,165 2,130 2,130 4,306,400
2006/11/07 2,160 2,170 2,135 2,145 2,881,600
2006/11/06 2,110 2,165 2,105 2,145 4,892,800
2006/11/02 2,140 2,150 2,120 2,145 5,230,100
2006/11/01 2,115 2,165 2,100 2,150 11,205,500
2006/10/31 2,115 2,120 2,075 2,110 4,912,300
2006/10/30 2,135 2,150 2,090 2,090 7,547,200
2006/10/27 2,175 2,180 2,140 2,170 6,698,300
2006/10/26 2,145 2,155 2,130 2,150 5,217,700
2006/10/25 2,125 2,155 2,115 2,115 5,731,200
2006/10/24 2,170 2,170 2,115 2,125 9,571,900
2006/10/23 2,095 2,140 2,085 2,120 18,457,100
2006/10/20 2,185 2,225 2,180 2,215 7,143,400
2006/10/19 2,210 2,225 2,160 2,175 6,197,000
2006/10/18 2,195 2,205 2,160 2,200 5,411,700
2006/10/17 2,210 2,215 2,195 2,200 7,583,800
2006/10/16 2,150 2,195 2,150 2,180 8,429,700
2006/10/13 2,110 2,155 2,095 2,140 9,671,900
2006/10/12 2,070 2,110 2,065 2,070 3,310,100
2006/10/11 2,120 2,130 2,060 2,085 5,583,500
2006/10/10 2,090 2,145 2,090 2,095 9,725,500
2006/10/06 2,110 2,130 2,090 2,125 7,618,000
2006/10/05 2,100 2,100 2,075 2,095 6,378,600
2006/10/04 2,115 2,130 2,025 2,040 9,272,600
2006/10/03 2,080 2,105 2,065 2,085 5,595,300
2006/10/02 2,065 2,100 2,050 2,080 8,274,000
2006/09/29 2,055 2,065 2,025 2,040 5,653,600
2006/09/28 2,015 2,040 2,015 2,030 6,115,300
2006/09/27 1,988 2,030 1,970 2,015 13,651,300
2006/09/26 1,934 1,975 1,912 1,922 13,917,200
2006/09/25 1,950 1,961 1,930 1,933 15,447,200
2006/09/22 2,025 2,030 2,000 2,000 5,994,400
2006/09/21 2,060 2,060 2,015 2,045 5,097,300
2006/09/20 2,035 2,040 2,010 2,030 4,835,000
2006/09/19 2,070 2,090 2,050 2,055 6,362,200
2006/09/15 2,040 2,055 2,010 2,035 6,294,700
2006/09/14 2,040 2,075 2,035 2,055 8,347,800
2006/09/13 2,105 2,115 2,000 2,025 18,669,100
2006/09/12 2,140 2,150 2,090 2,090 10,630,100
2006/09/11 2,235 2,245 2,170 2,180 7,303,300
2006/09/08 2,200 2,265 2,195 2,250 10,032,100
2006/09/07 2,265 2,285 2,220 2,230 10,994,900
2006/09/06 2,250 2,285 2,245 2,270 11,018,900
2006/09/05 2,240 2,240 2,215 2,230 4,062,800
2006/09/04 2,240 2,255 2,220 2,230 8,399,100
2006/09/01 2,145 2,220 2,140 2,205 11,934,200
2006/08/31 2,140 2,150 2,125 2,145 5,777,700
2006/08/30 2,150 2,160 2,115 2,120 6,511,400
2006/08/29 2,140 2,150 2,130 2,130 3,661,900
2006/08/28 2,160 2,165 2,115 2,115 5,569,500
2006/08/25 2,170 2,190 2,160 2,160 9,866,000
2006/08/24 2,155 2,175 2,150 2,160 8,400,900
2006/08/23 2,140 2,180 2,130 2,170 8,931,500
2006/08/22 2,120 2,140 2,110 2,140 8,596,400
2006/08/21 2,125 2,145 2,100 2,100 9,751,800
2006/08/18 2,155 2,155 2,110 2,120 10,996,000
2006/08/17 2,220 2,220 2,145 2,155 11,790,400
2006/08/16 2,170 2,190 2,155 2,180 9,693,400
2006/08/15 2,110 2,175 2,100 2,140 15,664,700
2006/08/14 2,040 2,085 2,020 2,085 14,984,800
2006/08/11 2,140 2,140 2,080 2,095 8,438,000
2006/08/10 2,115 2,155 2,115 2,135 8,880,500
2006/08/09 2,140 2,190 2,100 2,190 10,438,100
2006/08/08 2,170 2,180 2,120 2,165 8,934,900
2006/08/07 2,205 2,220 2,170 2,180 4,950,600
2006/08/04 2,290 2,295 2,195 2,230 6,950,300
2006/08/03 2,285 2,310 2,265 2,275 3,869,900
2006/08/02 2,260 2,275 2,250 2,275 4,459,600
2006/08/01 2,295 2,320 2,280 2,300 4,627,800
2006/07/31 2,295 2,330 2,290 2,305 7,750,000
2006/07/28 2,300 2,300 2,235 2,250 10,685,000
2006/07/27 2,180 2,260 2,160 2,250 8,274,000
2006/07/26 2,205 2,210 2,170 2,175 4,877,000
2006/07/25 2,170 2,185 2,155 2,180 5,925,000
2006/07/24 2,100 2,120 2,050 2,105 6,125,000
2006/07/21 2,135 2,155 2,115 2,140 4,706,000
2006/07/20 2,170 2,185 2,135 2,175 7,876,000
2006/07/19 2,030 2,060 2,015 2,030 7,667,000
2006/07/18 2,100 2,105 1,994 1,996 11,914,000
2006/07/14 2,175 2,205 2,120 2,120 8,983,000
2006/07/13 2,250 2,315 2,240 2,250 5,834,000
2006/07/12 2,290 2,305 2,220 2,265 6,209,000
2006/07/11 2,295 2,310 2,265 2,300 5,258,000
2006/07/10 2,185 2,295 2,185 2,295 6,371,000
2006/07/07 2,275 2,285 2,240 2,265 5,313,000
2006/07/06 2,265 2,275 2,200 2,235 7,060,000
2006/07/05 2,285 2,310 2,280 2,295 3,618,000
2006/07/04 2,345 2,350 2,305 2,325 5,153,000
2006/07/03 2,300 2,335 2,285 2,325 5,798,000
2006/06/30 2,285 2,310 2,250 2,275 8,249,000
2006/06/29 2,195 2,205 2,185 2,200 4,683,000
2006/06/28 2,150 2,180 2,140 2,170 5,437,000
2006/06/27 2,190 2,215 2,185 2,195 4,744,000
2006/06/26 2,215 2,225 2,165 2,180 7,980,000
2006/06/23 2,115 2,180 2,095 2,175 9,948,000
2006/06/22 2,065 2,150 2,060 2,145 13,651,000
2006/06/21 2,040 2,045 1,962 1,993 9,638,000
2006/06/20 2,035 2,060 1,990 2,005 7,958,000
2006/06/19 2,120 2,125 2,075 2,075 5,794,000
2006/06/16 2,135 2,165 2,110 2,150 9,840,000
2006/06/15 2,000 2,030 1,997 2,015 10,360,000
2006/06/14 1,875 1,931 1,857 1,908 14,600,000
2006/06/13 1,995 2,000 1,922 1,935 11,601,000
2006/06/12 2,025 2,050 2,005 2,040 7,367,000
2006/06/09 1,999 2,100 1,999 2,060 20,765,000
2006/06/08 1,955 1,967 1,912 1,939 15,065,000
2006/06/07 2,115 2,120 1,981 2,015 17,727,000
2006/06/06 2,205 2,210 2,135 2,155 11,108,000
2006/06/05 2,280 2,305 2,250 2,260 4,405,000
2006/06/02 2,275 2,315 2,195 2,315 6,376,000
2006/06/01 2,280 2,300 2,220 2,240 4,994,000
2006/05/31 2,230 2,285 2,225 2,235 6,489,000
2006/05/30 2,335 2,345 2,300 2,310 3,462,000
2006/05/29 2,370 2,380 2,305 2,320 5,388,000
2006/05/26 2,260 2,305 2,255 2,305 6,496,000
2006/05/25 2,260 2,275 2,205 2,215 5,449,000
2006/05/24 2,230 2,275 2,195 2,275 9,585,000
2006/05/23 2,155 2,240 2,150 2,170 11,331,000
2006/05/22 2,435 2,460 2,285 2,285 7,194,000
2006/05/19 2,350 2,395 2,295 2,375 7,542,000
2006/05/18 2,350 2,380 2,325 2,355 9,482,000
2006/05/17 2,385 2,415 2,305 2,400 8,497,000
2006/05/16 2,450 2,510 2,360 2,375 7,119,000
2006/05/15 2,480 2,520 2,475 2,490 6,532,000
2006/05/12 2,500 2,580 2,480 2,560 7,142,000
2006/05/11 2,525 2,600 2,525 2,530 6,362,000
2006/05/10 2,600 2,620 2,545 2,555 6,886,000
2006/05/09 2,620 2,670 2,600 2,630 7,946,000
2006/05/08 2,640 2,645 2,600 2,620 7,564,000
2006/05/02 2,470 2,555 2,465 2,550 8,928,000
2006/05/01 2,410 2,470 2,400 2,465 5,035,000
2006/04/28 2,410 2,460 2,365 2,435 10,236,000
2006/04/27 2,435 2,440 2,400 2,430 5,030,000
2006/04/26 2,400 2,450 2,350 2,355 6,337,000
2006/04/25 2,400 2,435 2,325 2,405 7,417,000
2006/04/24 2,465 2,480 2,410 2,420 6,148,000
2006/04/21 2,480 2,540 2,455 2,515 4,736,000
2006/04/20 2,470 2,500 2,465 2,495 3,800,000
2006/04/19 2,465 2,525 2,465 2,505 9,859,000
2006/04/18 2,375 2,425 2,365 2,415 4,558,000
2006/04/17 2,375 2,425 2,365 2,395 6,244,000
2006/04/14 2,370 2,370 2,335 2,355 2,191,000
2006/04/13 2,355 2,365 2,310 2,340 3,917,000
2006/04/12 2,370 2,390 2,325 2,330 4,565,000
2006/04/11 2,405 2,425 2,345 2,410 7,091,000
2006/04/10 2,440 2,440 2,385 2,410 6,510,000
2006/04/07 2,400 2,465 2,385 2,460 9,137,000
2006/04/06 2,335 2,395 2,330 2,385 7,796,000
2006/04/05 2,315 2,345 2,250 2,275 3,954,000
2006/04/04 2,295 2,350 2,290 2,305 5,686,000
2006/04/03 2,275 2,325 2,255 2,300 7,021,000
2006/03/31 2,210 2,255 2,190 2,245 6,183,000
2006/03/30 2,205 2,210 2,170 2,195 5,219,000
2006/03/29 2,140 2,220 2,135 2,205 8,840,000
2006/03/28 2,090 2,135 2,070 2,120 3,873,000
2006/03/27 2,090 2,095 2,070 2,085 1,886,000
2006/03/24 2,085 2,105 2,070 2,085 2,036,000
2006/03/23 2,090 2,125 2,080 2,090 3,536,000
2006/03/22 2,095 2,115 2,075 2,085 6,036,000
2006/03/20 1,993 2,050 1,991 2,045 3,219,000
2006/03/17 2,000 2,010 1,975 2,000 2,737,000
2006/03/16 2,000 2,010 1,975 1,980 3,624,000
2006/03/15 2,015 2,035 1,981 1,990 3,793,000
2006/03/14 2,045 2,055 2,005 2,015 2,501,000
2006/03/13 2,045 2,055 2,035 2,045 2,929,000
2006/03/10 1,936 2,020 1,936 1,998 9,246,000
2006/03/09 1,900 1,956 1,899 1,936 8,781,000
2006/03/08 1,923 1,941 1,878 1,900 5,962,000
2006/03/07 1,940 1,974 1,921 1,931 6,671,000
2006/03/06 1,962 1,973 1,910 1,955 6,956,000
2006/03/03 2,030 2,040 1,950 1,975 7,563,000
2006/03/02 2,100 2,110 2,030 2,055 5,022,000
2006/03/01 2,030 2,075 2,025 2,040 3,706,000
2006/02/28 2,090 2,110 2,015 2,085 5,949,000
2006/02/27 2,055 2,130 2,035 2,130 6,343,000
2006/02/24 2,035 2,035 1,996 2,015 2,898,000
2006/02/23 2,030 2,060 1,988 2,030 7,199,000
2006/02/22 1,920 2,000 1,904 1,967 12,162,000
2006/02/21 1,820 1,884 1,820 1,875 8,376,000
2006/02/20 1,823 1,853 1,802 1,810 5,835,000
2006/02/17 1,915 1,938 1,854 1,866 5,800,000
2006/02/16 1,930 1,949 1,881 1,914 5,632,000
2006/02/15 1,970 1,980 1,944 1,960 6,173,000
2006/02/14 1,906 1,933 1,836 1,924 9,826,000
2006/02/13 2,035 2,040 1,936 1,936 8,148,000
2006/02/10 2,085 2,120 2,010 2,075 5,859,000
2006/02/09 2,110 2,130 2,040 2,065 4,207,000
2006/02/08 2,135 2,135 2,070 2,085 3,628,000
2006/02/07 2,140 2,145 2,120 2,145 2,351,000
2006/02/06 2,120 2,140 2,100 2,135 2,824,000
2006/02/03 2,130 2,155 2,115 2,145 2,794,000
2006/02/02 2,165 2,165 2,130 2,145 3,946,000
2006/02/01 2,125 2,160 2,110 2,125 5,328,000
2006/01/31 2,160 2,190 2,120 2,165 7,266,000
2006/01/30 2,120 2,150 2,110 2,135 9,133,000
2006/01/27 2,075 2,100 2,045 2,100 7,404,000
2006/01/26 1,985 2,030 1,973 2,030 5,195,000
2006/01/25 1,945 1,991 1,925 1,950 4,099,000
2006/01/24 1,929 1,942 1,910 1,917 2,872,000
2006/01/23 1,901 1,940 1,900 1,907 6,040,000
2006/01/20 1,980 1,980 1,921 1,961 4,871,000
2006/01/19 1,850 1,980 1,850 1,939 6,158,000
2006/01/18 1,963 1,977 1,786 1,873 7,961,000
2006/01/17 1,998 2,050 1,980 1,988 4,915,000
2006/01/16 2,010 2,040 2,000 2,015 3,018,000
2006/01/13 1,999 2,045 1,981 2,010 5,647,000
2006/01/12 1,992 2,005 1,960 1,997 5,838,000
2006/01/11 2,005 2,025 1,943 2,005 8,011,000
2006/01/10 2,070 2,075 2,005 2,035 4,762,000
2006/01/06 2,035 2,045 2,015 2,030 3,477,000
2006/01/05 2,060 2,065 2,010 2,030 6,770,000
2006/01/04 2,000 2,080 1,986 2,080 7,101,000

このページの先頭へ