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
2011/12/30 1,804 1,809 1,781 1,799 3,911,500
2011/12/29 1,763 1,807 1,746 1,807 5,669,200
2011/12/28 1,808 1,821 1,790 1,794 3,528,300
2011/12/27 1,827 1,830 1,811 1,816 1,982,200
2011/12/26 1,840 1,853 1,825 1,831 2,581,400
2011/12/22 1,826 1,838 1,810 1,817 3,570,400
2011/12/21 1,875 1,884 1,842 1,855 5,322,900
2011/12/20 1,812 1,838 1,796 1,808 3,726,700
2011/12/19 1,820 1,826 1,766 1,798 5,931,700
2011/12/16 1,851 1,867 1,816 1,827 8,381,300
2011/12/15 1,900 1,900 1,852 1,855 7,967,800
2011/12/14 1,945 1,950 1,918 1,936 5,871,300
2011/12/13 1,965 1,973 1,954 1,962 5,079,000
2011/12/12 2,024 2,028 1,999 1,999 3,213,700
2011/12/09 1,958 1,997 1,958 1,982 8,061,500
2011/12/08 1,998 2,032 1,976 2,007 7,399,300
2011/12/07 1,986 2,022 1,972 2,021 5,750,200
2011/12/06 2,020 2,026 1,977 1,977 6,037,500
2011/12/05 2,059 2,063 2,018 2,032 4,929,800
2011/12/02 2,035 2,058 2,017 2,046 7,311,200
2011/12/01 2,015 2,049 2,007 2,032 14,732,000
2011/11/30 1,903 1,915 1,886 1,895 4,938,000
2011/11/29 1,920 1,935 1,905 1,931 5,652,000
2011/11/28 1,855 1,901 1,854 1,884 6,179,000
2011/11/25 1,810 1,840 1,790 1,811 7,155,100
2011/11/24 1,839 1,840 1,810 1,818 9,823,200
2011/11/22 1,861 1,900 1,858 1,895 7,764,400
2011/11/21 1,910 1,929 1,902 1,915 4,296,400
2011/11/18 1,884 1,934 1,855 1,925 8,550,200
2011/11/17 1,932 1,936 1,910 1,923 10,179,100
2011/11/16 1,986 1,993 1,946 1,952 6,530,300
2011/11/15 1,968 1,996 1,955 1,986 5,419,600
2011/11/14 1,978 1,987 1,962 1,978 6,692,800
2011/11/11 1,908 1,933 1,900 1,906 8,484,800
2011/11/10 1,910 1,926 1,883 1,898 10,564,200
2011/11/09 1,971 2,004 1,971 1,999 7,881,900
2011/11/08 1,959 1,978 1,944 1,951 6,361,900
2011/11/07 1,959 1,992 1,954 1,966 7,925,700
2011/11/04 1,910 1,977 1,907 1,970 12,093,700
2011/11/02 1,870 1,882 1,810 1,843 12,044,400
2011/11/01 1,936 1,975 1,926 1,940 6,453,400
2011/10/31 2,000 2,032 1,976 1,976 6,657,300
2011/10/28 2,015 2,038 2,000 2,023 13,124,800
2011/10/27 1,856 1,925 1,844 1,916 8,440,700
2011/10/26 1,818 1,867 1,781 1,843 7,520,600
2011/10/25 1,840 1,856 1,822 1,833 11,362,500
2011/10/24 1,727 1,782 1,721 1,778 6,555,400
2011/10/21 1,685 1,750 1,675 1,706 6,888,100
2011/10/20 1,757 1,760 1,693 1,700 7,003,400
2011/10/19 1,780 1,813 1,752 1,762 8,736,800
2011/10/18 1,725 1,751 1,712 1,740 5,789,000
2011/10/17 1,800 1,814 1,777 1,783 7,117,500
2011/10/14 1,765 1,773 1,725 1,733 7,785,100
2011/10/13 1,749 1,795 1,745 1,770 15,425,100
2011/10/12 1,645 1,701 1,621 1,696 12,024,300
2011/10/11 1,615 1,656 1,611 1,638 13,610,200
2011/10/07 1,537 1,560 1,527 1,539 8,559,200
2011/10/06 1,482 1,521 1,481 1,490 12,765,300
2011/10/05 1,544 1,548 1,449 1,458 14,490,700
2011/10/04 1,541 1,551 1,533 1,540 14,348,900
2011/10/03 1,648 1,648 1,600 1,622 7,584,200
2011/09/30 1,673 1,702 1,655 1,699 6,629,000
2011/09/29 1,652 1,685 1,633 1,682 7,970,600
2011/09/28 1,695 1,704 1,666 1,692 7,291,200
2011/09/27 1,666 1,706 1,658 1,706 6,596,000
2011/09/26 1,658 1,671 1,631 1,637 9,196,600
2011/09/22 1,712 1,717 1,686 1,698 7,373,900
2011/09/21 1,730 1,764 1,717 1,750 6,141,500
2011/09/20 1,755 1,758 1,722 1,731 7,166,800
2011/09/16 1,770 1,800 1,765 1,796 9,088,800
2011/09/15 1,768 1,775 1,719 1,724 8,567,300
2011/09/14 1,786 1,830 1,720 1,730 9,882,300
2011/09/13 1,766 1,808 1,755 1,799 7,619,900
2011/09/12 1,735 1,777 1,703 1,751 12,873,300
2011/09/09 1,821 1,834 1,785 1,797 18,032,600
2011/09/08 1,944 1,945 1,863 1,881 8,743,000
2011/09/07 1,940 1,945 1,897 1,918 8,462,300
2011/09/06 1,926 1,929 1,880 1,896 11,271,900
2011/09/05 2,036 2,043 1,966 1,973 9,089,800
2011/09/02 2,082 2,105 2,070 2,086 6,631,900
2011/09/01 2,050 2,113 2,048 2,109 9,615,100
2011/08/31 2,002 2,031 1,998 2,025 4,544,300
2011/08/30 2,035 2,041 1,998 2,005 5,093,300
2011/08/29 1,986 2,022 1,951 1,988 6,419,000
2011/08/26 1,984 2,007 1,957 1,985 6,327,300
2011/08/25 1,928 2,017 1,926 2,000 10,217,100
2011/08/24 1,939 1,980 1,882 1,888 9,317,100
2011/08/23 1,913 1,915 1,843 1,904 11,490,900
2011/08/22 1,946 1,958 1,912 1,918 8,266,200
2011/08/19 1,959 1,977 1,941 1,950 11,319,200
2011/08/18 2,059 2,059 2,007 2,009 5,120,300
2011/08/17 2,075 2,083 2,048 2,066 4,121,700
2011/08/16 2,066 2,110 2,064 2,090 6,014,200
2011/08/15 2,053 2,055 2,024 2,040 3,898,200
2011/08/12 2,048 2,055 1,999 2,005 5,732,800
2011/08/11 2,004 2,039 1,993 2,021 8,143,200
2011/08/10 2,150 2,159 2,048 2,054 8,571,000
2011/08/09 1,998 2,101 1,976 2,098 13,976,700
2011/08/08 2,135 2,152 2,092 2,101 10,341,100
2011/08/05 2,125 2,188 2,115 2,187 14,886,700
2011/08/04 2,292 2,329 2,281 2,286 6,851,300
2011/08/03 2,279 2,305 2,271 2,285 7,886,600
2011/08/02 2,366 2,391 2,341 2,351 6,337,000
2011/08/01 2,430 2,450 2,392 2,396 6,011,400
2011/07/29 2,430 2,437 2,400 2,407 5,896,100
2011/07/28 2,416 2,476 2,410 2,452 5,823,700
2011/07/27 2,438 2,452 2,410 2,450 5,405,100
2011/07/26 2,456 2,469 2,431 2,458 6,696,100
2011/07/25 2,490 2,498 2,456 2,461 7,537,500
2011/07/22 2,536 2,558 2,529 2,539 4,757,000
2011/07/21 2,523 2,537 2,504 2,504 3,508,000
2011/07/20 2,510 2,540 2,505 2,522 4,214,900
2011/07/19 2,465 2,499 2,463 2,481 3,499,400
2011/07/15 2,490 2,491 2,463 2,488 4,014,900
2011/07/14 2,492 2,513 2,480 2,490 4,210,400
2011/07/13 2,453 2,497 2,452 2,480 5,024,800
2011/07/12 2,500 2,508 2,460 2,460 6,761,900
2011/07/11 2,539 2,573 2,537 2,547 4,468,900
2011/07/08 2,574 2,574 2,540 2,543 4,177,200
2011/07/07 2,563 2,575 2,536 2,544 6,539,500
2011/07/06 2,537 2,595 2,516 2,591 6,696,700
2011/07/05 2,549 2,564 2,525 2,530 3,424,200
2011/07/04 2,532 2,551 2,525 2,541 7,076,300
2011/07/01 2,512 2,519 2,486 2,489 4,713,600
2011/06/30 2,499 2,500 2,451 2,497 6,860,200
2011/06/29 2,500 2,513 2,480 2,493 5,571,200
2011/06/28 2,492 2,497 2,470 2,483 4,477,900
2011/06/27 2,475 2,475 2,445 2,452 4,120,100
2011/06/24 2,454 2,485 2,435 2,483 7,134,800
2011/06/23 2,463 2,467 2,426 2,439 6,064,300
2011/06/22 2,452 2,470 2,438 2,462 9,371,000
2011/06/21 2,360 2,402 2,356 2,402 6,084,400
2011/06/20 2,338 2,360 2,320 2,322 3,677,800
2011/06/17 2,353 2,376 2,326 2,337 5,695,800
2011/06/16 2,358 2,395 2,350 2,352 7,502,200
2011/06/15 2,352 2,391 2,341 2,372 9,065,200
2011/06/14 2,275 2,324 2,266 2,319 5,418,200
2011/06/13 2,243 2,294 2,235 2,289 5,329,400
2011/06/10 2,329 2,333 2,274 2,276 9,943,300
2011/06/09 2,294 2,303 2,264 2,302 7,894,200
2011/06/08 2,350 2,358 2,290 2,314 9,583,600
2011/06/07 2,325 2,372 2,321 2,363 6,914,300
2011/06/06 2,365 2,381 2,333 2,341 7,457,000
2011/06/03 2,396 2,408 2,384 2,391 6,705,800
2011/06/02 2,408 2,420 2,399 2,404 10,361,600
2011/06/01 2,440 2,465 2,433 2,464 9,639,600
2011/05/31 2,403 2,432 2,393 2,432 7,575,300
2011/05/30 2,415 2,435 2,400 2,413 6,572,400
2011/05/27 2,400 2,432 2,397 2,410 9,572,500
2011/05/26 2,400 2,421 2,397 2,402 7,349,700
2011/05/25 2,425 2,432 2,371 2,379 10,220,400
2011/05/24 2,350 2,436 2,347 2,417 19,938,200
2011/05/23 2,380 2,421 2,355 2,381 26,928,100
2011/05/20 2,567 2,577 2,521 2,530 15,635,200
2011/05/19 2,661 2,678 2,594 2,602 9,036,100
2011/05/18 2,678 2,678 2,624 2,656 9,446,400
2011/05/17 2,635 2,691 2,629 2,681 7,986,200
2011/05/16 2,680 2,693 2,638 2,651 6,830,200
2011/05/13 2,723 2,744 2,675 2,699 8,738,700
2011/05/12 2,785 2,786 2,708 2,722 12,874,000
2011/05/11 2,862 2,865 2,805 2,814 6,756,300
2011/05/10 2,814 2,851 2,805 2,833 5,096,800
2011/05/09 2,861 2,863 2,800 2,810 5,842,900
2011/05/06 2,847 2,848 2,827 2,841 7,952,700
2011/05/02 2,890 2,926 2,880 2,924 9,108,900
2011/04/28 2,822 2,840 2,790 2,840 10,811,500
2011/04/27 2,775 2,784 2,749 2,762 4,544,700
2011/04/26 2,766 2,767 2,741 2,745 4,523,600
2011/04/25 2,820 2,822 2,776 2,785 4,579,800
2011/04/22 2,710 2,784 2,701 2,774 8,125,200
2011/04/21 2,716 2,722 2,691 2,706 4,219,700
2011/04/20 2,700 2,713 2,688 2,692 5,224,400
2011/04/19 2,700 2,704 2,658 2,678 8,412,400
2011/04/18 2,770 2,780 2,746 2,752 4,285,600
2011/04/15 2,819 2,825 2,773 2,785 4,609,600
2011/04/14 2,803 2,829 2,800 2,827 5,341,500
2011/04/13 2,764 2,803 2,756 2,803 3,917,200
2011/04/12 2,766 2,787 2,740 2,768 5,911,300
2011/04/11 2,782 2,805 2,766 2,790 3,783,300
2011/04/08 2,700 2,789 2,688 2,785 7,665,700
2011/04/07 2,734 2,778 2,707 2,724 6,879,800
2011/04/06 2,795 2,798 2,728 2,767 6,536,900
2011/04/05 2,823 2,835 2,766 2,780 8,304,900
2011/04/04 2,825 2,844 2,816 2,823 6,834,500
2011/04/01 2,849 2,849 2,808 2,812 6,177,700
2011/03/31 2,848 2,858 2,804 2,825 7,328,600
2011/03/30 2,772 2,811 2,767 2,799 9,683,200
2011/03/29 2,774 2,790 2,706 2,772 9,720,800
2011/03/28 2,800 2,815 2,754 2,791 9,010,300
2011/03/25 2,720 2,799 2,712 2,795 16,845,300
2011/03/24 2,650 2,681 2,642 2,670 10,188,400
2011/03/23 2,639 2,645 2,625 2,634 8,167,200
2011/03/22 2,650 2,650 2,617 2,631 8,849,200
2011/03/18 2,544 2,585 2,536 2,562 7,801,200
2011/03/17 2,497 2,551 2,454 2,520 15,379,000
2011/03/16 2,550 2,589 2,506 2,561 17,023,400
2011/03/15 2,517 2,549 2,060 2,390 20,821,600
2011/03/14 2,452 2,610 2,450 2,517 19,582,900
2011/03/11 2,510 2,525 2,488 2,502 12,335,800
2011/03/10 2,610 2,610 2,550 2,560 5,211,700
2011/03/09 2,649 2,659 2,615 2,621 5,385,400
2011/03/08 2,608 2,637 2,607 2,623 5,062,000
2011/03/07 2,648 2,649 2,585 2,601 6,538,400
2011/03/04 2,648 2,659 2,620 2,648 10,592,100
2011/03/03 2,571 2,604 2,565 2,598 11,244,200
2011/03/02 2,535 2,579 2,523 2,552 11,477,800
2011/03/01 2,522 2,571 2,517 2,564 10,930,100
2011/02/28 2,411 2,496 2,388 2,495 7,129,400
2011/02/25 2,411 2,455 2,410 2,422 5,506,400
2011/02/24 2,436 2,445 2,406 2,424 6,409,100
2011/02/23 2,450 2,485 2,445 2,450 5,812,800
2011/02/22 2,528 2,532 2,491 2,494 5,095,800
2011/02/21 2,562 2,573 2,538 2,551 3,396,500
2011/02/18 2,577 2,586 2,557 2,561 3,511,200
2011/02/17 2,602 2,613 2,566 2,576 5,653,000
2011/02/16 2,589 2,613 2,571 2,572 6,599,000
2011/02/15 2,582 2,606 2,562 2,595 7,967,900
2011/02/14 2,525 2,570 2,513 2,568 6,568,600
2011/02/10 2,488 2,502 2,467 2,493 4,506,500
2011/02/09 2,541 2,559 2,482 2,498 6,666,200
2011/02/08 2,564 2,565 2,533 2,540 3,264,300
2011/02/07 2,570 2,572 2,541 2,552 3,545,200
2011/02/04 2,550 2,561 2,521 2,543 4,596,100
2011/02/03 2,535 2,549 2,533 2,539 4,587,200
2011/02/02 2,530 2,549 2,528 2,549 8,680,800
2011/02/01 2,465 2,496 2,456 2,493 6,423,400
2011/01/31 2,446 2,452 2,432 2,444 7,682,900
2011/01/28 2,505 2,530 2,478 2,502 12,986,300
2011/01/27 2,430 2,452 2,383 2,446 8,517,600
2011/01/26 2,460 2,487 2,400 2,400 10,670,300
2011/01/25 2,404 2,449 2,404 2,426 8,171,900
2011/01/24 2,368 2,405 2,342 2,383 13,046,700
2011/01/21 2,513 2,518 2,400 2,415 14,597,400
2011/01/20 2,560 2,560 2,515 2,530 4,845,400
2011/01/19 2,528 2,565 2,517 2,562 6,407,300
2011/01/18 2,500 2,522 2,472 2,509 5,540,500
2011/01/17 2,533 2,544 2,504 2,513 4,357,300
2011/01/14 2,546 2,575 2,535 2,537 5,028,100
2011/01/13 2,593 2,599 2,553 2,564 5,355,100
2011/01/12 2,600 2,610 2,575 2,578 4,546,400
2011/01/11 2,581 2,599 2,573 2,583 4,765,400
2011/01/07 2,581 2,600 2,571 2,595 6,217,100
2011/01/06 2,570 2,580 2,556 2,575 6,172,100
2011/01/05 2,521 2,564 2,519 2,530 6,437,000
2011/01/04 2,496 2,531 2,491 2,520 6,765,500

このページの先頭へ