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
2013/12/30 2,136 2,150 2,131 2,137 4,986,500
2013/12/27 2,119 2,124 2,101 2,121 4,640,600
2013/12/26 2,114 2,128 2,112 2,119 3,869,300
2013/12/25 2,095 2,120 2,094 2,104 4,270,300
2013/12/24 2,117 2,134 2,110 2,117 6,944,700
2013/12/20 2,110 2,117 2,092 2,102 6,273,400
2013/12/19 2,110 2,122 2,108 2,116 6,896,300
2013/12/18 2,040 2,098 2,039 2,089 8,090,800
2013/12/17 2,015 2,047 2,013 2,045 7,245,900
2013/12/16 2,025 2,027 2,001 2,007 7,280,700
2013/12/13 2,015 2,047 2,008 2,025 11,904,700
2013/12/12 2,050 2,050 2,013 2,029 7,756,500
2013/12/11 2,070 2,072 2,036 2,050 6,350,100
2013/12/10 2,070 2,086 2,060 2,079 6,085,200
2013/12/09 2,090 2,092 2,071 2,076 5,965,400
2013/12/06 2,038 2,063 2,029 2,059 6,974,100
2013/12/05 2,050 2,054 2,021 2,024 9,776,900
2013/12/04 2,070 2,072 2,050 2,056 8,801,000
2013/12/03 2,101 2,107 2,087 2,090 8,029,600
2013/12/02 2,126 2,128 2,100 2,109 6,247,400
2013/11/29 2,142 2,152 2,115 2,129 7,902,600
2013/11/28 2,161 2,169 2,142 2,155 6,672,200
2013/11/27 2,173 2,173 2,156 2,165 4,680,100
2013/11/26 2,154 2,170 2,153 2,170 4,718,200
2013/11/25 2,177 2,180 2,157 2,162 6,618,300
2013/11/22 2,164 2,167 2,137 2,152 7,057,700
2013/11/21 2,141 2,177 2,139 2,156 6,283,800
2013/11/20 2,141 2,164 2,131 2,132 6,048,800
2013/11/19 2,163 2,163 2,123 2,126 8,586,600
2013/11/18 2,187 2,201 2,171 2,181 6,609,400
2013/11/15 2,198 2,204 2,173 2,175 7,388,800
2013/11/14 2,187 2,201 2,171 2,179 8,385,600
2013/11/13 2,144 2,181 2,141 2,171 7,544,800
2013/11/12 2,110 2,164 2,106 2,160 8,312,600
2013/11/11 2,092 2,120 2,090 2,116 5,212,300
2013/11/08 2,071 2,095 2,060 2,090 5,715,800
2013/11/07 2,093 2,104 2,063 2,093 6,779,000
2013/11/06 2,050 2,116 2,033 2,105 10,745,900
2013/11/05 2,110 2,114 2,049 2,076 9,208,100
2013/11/01 2,143 2,148 2,088 2,109 9,719,800
2013/10/31 2,159 2,170 2,135 2,140 6,519,900
2013/10/30 2,168 2,183 2,146 2,152 11,315,600
2013/10/29 2,158 2,188 2,147 2,168 24,163,400
2013/10/28 2,317 2,363 2,310 2,358 5,692,500
2013/10/25 2,345 2,369 2,295 2,298 6,213,800
2013/10/24 2,300 2,328 2,283 2,322 9,739,000
2013/10/23 2,434 2,445 2,371 2,371 7,226,700
2013/10/22 2,400 2,404 2,392 2,400 2,378,800
2013/10/21 2,369 2,405 2,369 2,402 4,099,000
2013/10/18 2,400 2,407 2,353 2,366 6,441,900
2013/10/17 2,409 2,424 2,371 2,393 5,306,800
2013/10/16 2,372 2,384 2,358 2,370 2,720,800
2013/10/15 2,400 2,413 2,370 2,372 4,726,900
2013/10/11 2,360 2,376 2,349 2,364 6,199,700
2013/10/10 2,312 2,335 2,296 2,318 4,380,400
2013/10/09 2,245 2,316 2,239 2,316 5,622,900
2013/10/08 2,280 2,288 2,231 2,262 8,668,500
2013/10/07 2,329 2,350 2,299 2,309 5,349,800
2013/10/04 2,328 2,368 2,321 2,341 4,817,200
2013/10/03 2,360 2,370 2,341 2,353 5,993,900
2013/10/02 2,392 2,413 2,351 2,359 6,620,700
2013/10/01 2,450 2,454 2,400 2,406 6,957,200
2013/09/30 2,410 2,466 2,405 2,439 7,463,900
2013/09/27 2,491 2,491 2,448 2,456 6,123,400
2013/09/26 2,433 2,484 2,419 2,480 5,409,100
2013/09/25 2,508 2,524 2,464 2,467 9,378,200
2013/09/24 2,538 2,549 2,504 2,532 7,882,000
2013/09/20 2,609 2,610 2,560 2,572 6,911,000
2013/09/19 2,600 2,605 2,575 2,584 7,326,500
2013/09/18 2,560 2,594 2,538 2,553 8,124,900
2013/09/17 2,540 2,549 2,526 2,533 4,957,500
2013/09/13 2,552 2,574 2,511 2,537 11,869,100
2013/09/12 2,468 2,534 2,450 2,525 9,054,900
2013/09/11 2,477 2,526 2,470 2,493 16,667,600
2013/09/10 2,350 2,437 2,349 2,428 13,092,200
2013/09/09 2,300 2,300 2,265 2,282 4,911,300
2013/09/06 2,259 2,267 2,205 2,223 4,202,400
2013/09/05 2,269 2,280 2,244 2,249 4,100,000
2013/09/04 2,237 2,263 2,226 2,261 4,401,800
2013/09/03 2,200 2,262 2,200 2,247 6,551,600
2013/09/02 2,180 2,197 2,166 2,175 2,643,300
2013/08/30 2,181 2,204 2,151 2,155 5,375,700
2013/08/29 2,150 2,173 2,137 2,170 3,905,900
2013/08/28 2,146 2,188 2,123 2,179 6,194,800
2013/08/27 2,210 2,241 2,202 2,209 4,047,400
2013/08/26 2,258 2,265 2,222 2,244 2,861,000
2013/08/23 2,229 2,272 2,219 2,245 6,437,200
2013/08/22 2,182 2,213 2,152 2,189 5,244,000
2013/08/21 2,161 2,217 2,161 2,198 5,838,800
2013/08/20 2,204 2,221 2,161 2,168 6,458,100
2013/08/19 2,221 2,236 2,207 2,236 3,232,300
2013/08/16 2,237 2,260 2,214 2,220 6,477,100
2013/08/15 2,285 2,309 2,262 2,275 3,956,800
2013/08/14 2,321 2,337 2,259 2,304 5,182,800
2013/08/13 2,322 2,330 2,280 2,315 6,465,300
2013/08/12 2,165 2,283 2,161 2,272 10,291,700
2013/08/09 2,173 2,205 2,162 2,177 6,398,300
2013/08/08 2,135 2,189 2,134 2,154 6,770,300
2013/08/07 2,160 2,173 2,126 2,135 6,015,900
2013/08/06 2,204 2,206 2,152 2,196 5,415,100
2013/08/05 2,216 2,225 2,200 2,214 4,126,400
2013/08/02 2,236 2,243 2,163 2,225 8,163,300
2013/08/01 2,191 2,251 2,173 2,209 5,678,600
2013/07/31 2,184 2,255 2,157 2,188 9,529,200
2013/07/30 2,143 2,208 2,091 2,192 12,302,000
2013/07/29 2,180 2,188 2,145 2,163 8,904,700
2013/07/26 2,275 2,287 2,244 2,246 8,184,000
2013/07/25 2,362 2,363 2,312 2,330 6,544,500
2013/07/24 2,377 2,390 2,350 2,386 5,588,700
2013/07/23 2,365 2,405 2,353 2,397 4,540,000
2013/07/22 2,408 2,413 2,365 2,387 3,663,500
2013/07/19 2,437 2,439 2,340 2,384 7,601,300
2013/07/18 2,435 2,438 2,415 2,429 4,014,800
2013/07/17 2,385 2,440 2,383 2,434 5,318,800
2013/07/16 2,423 2,440 2,379 2,405 5,406,200
2013/07/12 2,326 2,408 2,307 2,400 10,370,100
2013/07/11 2,288 2,340 2,286 2,339 6,297,400
2013/07/10 2,333 2,375 2,300 2,338 7,440,800
2013/07/09 2,283 2,337 2,274 2,335 6,687,100
2013/07/08 2,349 2,350 2,256 2,257 7,927,300
2013/07/05 2,290 2,333 2,271 2,328 6,025,300
2013/07/04 2,285 2,294 2,258 2,274 5,533,700
2013/07/03 2,345 2,361 2,290 2,300 6,507,200
2013/07/02 2,337 2,345 2,315 2,342 5,777,700
2013/07/01 2,340 2,343 2,262 2,315 6,513,500
2013/06/28 2,310 2,321 2,281 2,293 11,685,300
2013/06/27 2,199 2,236 2,167 2,225 13,063,000
2013/06/26 2,200 2,209 2,110 2,121 11,445,500
2013/06/25 2,167 2,227 2,094 2,129 16,341,700
2013/06/24 2,321 2,330 2,211 2,214 9,220,500
2013/06/21 2,222 2,320 2,217 2,320 10,215,000
2013/06/20 2,376 2,389 2,292 2,319 9,342,900
2013/06/19 2,418 2,447 2,387 2,410 4,730,300
2013/06/18 2,368 2,388 2,330 2,360 4,135,700
2013/06/17 2,277 2,373 2,277 2,359 4,395,500
2013/06/14 2,344 2,390 2,300 2,303 9,968,000
2013/06/13 2,403 2,408 2,316 2,321 7,841,600
2013/06/12 2,401 2,492 2,370 2,443 6,531,800
2013/06/11 2,527 2,527 2,440 2,440 6,911,800
2013/06/10 2,504 2,516 2,463 2,503 4,954,900
2013/06/07 2,397 2,463 2,353 2,405 8,875,200
2013/06/06 2,450 2,531 2,415 2,415 8,436,800
2013/06/05 2,582 2,633 2,505 2,514 5,804,800
2013/06/04 2,550 2,600 2,472 2,583 8,002,500
2013/06/03 2,600 2,654 2,567 2,580 7,078,000
2013/05/31 2,650 2,670 2,608 2,611 6,254,300
2013/05/30 2,657 2,732 2,605 2,624 7,904,400
2013/05/29 2,790 2,794 2,681 2,722 9,294,100
2013/05/28 2,565 2,715 2,552 2,680 8,639,300
2013/05/27 2,641 2,715 2,595 2,595 8,729,600
2013/05/24 2,800 2,860 2,602 2,724 12,331,800
2013/05/23 2,998 3,095 2,750 2,750 15,324,400
2013/05/22 2,982 3,010 2,940 2,973 9,054,800
2013/05/21 2,900 2,957 2,893 2,950 5,741,000
2013/05/20 2,921 2,944 2,914 2,920 4,925,000
2013/05/17 2,860 2,891 2,838 2,871 5,795,200
2013/05/16 2,915 2,938 2,835 2,884 6,708,300
2013/05/15 2,889 2,920 2,883 2,894 6,851,800
2013/05/14 2,870 2,872 2,800 2,828 5,736,500
2013/05/13 2,844 2,920 2,842 2,861 8,388,900
2013/05/10 2,784 2,815 2,764 2,785 8,403,700
2013/05/09 2,739 2,771 2,683 2,684 6,794,100
2013/05/08 2,650 2,748 2,626 2,728 13,184,200
2013/05/07 2,595 2,631 2,587 2,613 8,585,400
2013/05/02 2,586 2,586 2,493 2,507 9,216,400
2013/05/01 2,635 2,644 2,609 2,615 5,765,600
2013/04/30 2,605 2,661 2,586 2,659 8,568,000
2013/04/26 2,650 2,680 2,595 2,655 14,228,500
2013/04/25 2,589 2,593 2,554 2,587 7,342,700
2013/04/24 2,539 2,585 2,522 2,581 10,306,700
2013/04/23 2,525 2,546 2,491 2,504 8,007,000
2013/04/22 2,530 2,547 2,501 2,508 7,741,600
2013/04/19 2,480 2,505 2,474 2,488 10,145,700
2013/04/18 2,440 2,483 2,411 2,453 11,835,100
2013/04/17 2,455 2,472 2,428 2,440 8,048,200
2013/04/16 2,369 2,420 2,310 2,400 14,443,700
2013/04/15 2,466 2,510 2,400 2,433 10,683,200
2013/04/12 2,544 2,548 2,478 2,505 10,812,300
2013/04/11 2,440 2,517 2,437 2,516 19,536,800
2013/04/10 2,370 2,399 2,361 2,390 9,481,300
2013/04/09 2,333 2,370 2,328 2,351 12,826,500
2013/04/08 2,266 2,299 2,240 2,295 11,054,900
2013/04/05 2,237 2,249 2,188 2,201 17,871,000
2013/04/04 2,039 2,088 2,004 2,087 12,906,700
2013/04/03 2,113 2,145 2,067 2,080 11,645,000
2013/04/02 2,181 2,184 2,112 2,123 8,481,100
2013/04/01 2,247 2,248 2,207 2,208 5,329,100
2013/03/29 2,250 2,267 2,231 2,249 4,081,800
2013/03/28 2,275 2,277 2,220 2,233 5,872,600
2013/03/27 2,305 2,317 2,277 2,282 3,676,100
2013/03/26 2,330 2,340 2,306 2,306 4,693,100
2013/03/25 2,343 2,356 2,329 2,335 8,139,800
2013/03/22 2,280 2,325 2,274 2,298 10,238,300
2013/03/21 2,258 2,283 2,241 2,268 8,188,500
2013/03/19 2,235 2,260 2,225 2,252 6,549,500
2013/03/18 2,205 2,238 2,198 2,203 7,890,400
2013/03/15 2,227 2,230 2,205 2,213 7,879,300
2013/03/14 2,256 2,257 2,210 2,221 8,086,700
2013/03/13 2,279 2,283 2,247 2,259 6,791,000
2013/03/12 2,320 2,337 2,295 2,296 8,028,700
2013/03/11 2,262 2,297 2,247 2,291 9,587,900
2013/03/08 2,218 2,266 2,215 2,235 15,040,400
2013/03/07 2,272 2,275 2,202 2,206 13,206,900
2013/03/06 2,290 2,291 2,246 2,275 7,014,200
2013/03/05 2,263 2,292 2,256 2,260 5,755,300
2013/03/04 2,331 2,335 2,256 2,261 9,310,400
2013/03/01 2,313 2,348 2,306 2,323 5,443,700
2013/02/28 2,345 2,379 2,331 2,338 12,271,200
2013/02/27 2,294 2,303 2,249 2,255 6,717,100
2013/02/26 2,286 2,318 2,280 2,293 7,415,200
2013/02/25 2,380 2,399 2,329 2,341 7,444,600
2013/02/22 2,250 2,360 2,250 2,350 12,422,500
2013/02/21 2,381 2,382 2,291 2,311 12,664,400
2013/02/20 2,422 2,432 2,396 2,410 4,549,500
2013/02/19 2,388 2,423 2,387 2,395 4,500,900
2013/02/18 2,440 2,454 2,412 2,416 6,079,200
2013/02/15 2,410 2,417 2,347 2,398 6,904,400
2013/02/14 2,405 2,440 2,370 2,417 5,987,400
2013/02/13 2,414 2,438 2,392 2,408 4,378,400
2013/02/12 2,444 2,446 2,415 2,415 5,435,100
2013/02/08 2,408 2,442 2,384 2,394 9,050,500
2013/02/07 2,470 2,491 2,426 2,458 8,307,800
2013/02/06 2,480 2,507 2,470 2,495 11,428,600
2013/02/05 2,420 2,453 2,412 2,421 8,285,100
2013/02/04 2,470 2,488 2,450 2,460 7,897,100
2013/02/01 2,455 2,480 2,442 2,470 9,181,600
2013/01/31 2,435 2,446 2,406 2,435 9,350,000
2013/01/30 2,300 2,443 2,295 2,437 20,595,100
2013/01/29 2,334 2,390 2,330 2,385 6,579,000
2013/01/28 2,399 2,399 2,355 2,355 6,053,400
2013/01/25 2,371 2,386 2,360 2,386 8,210,000
2013/01/24 2,273 2,345 2,271 2,337 6,971,400
2013/01/23 2,281 2,332 2,277 2,286 6,493,100
2013/01/22 2,353 2,374 2,300 2,326 8,267,700
2013/01/21 2,381 2,382 2,333 2,353 5,808,000
2013/01/18 2,385 2,390 2,358 2,372 8,838,900
2013/01/17 2,299 2,325 2,258 2,302 10,027,700
2013/01/16 2,360 2,362 2,257 2,265 10,584,500
2013/01/15 2,370 2,400 2,365 2,375 9,058,000
2013/01/11 2,315 2,343 2,314 2,330 7,476,400
2013/01/10 2,273 2,312 2,272 2,294 7,057,800
2013/01/09 2,200 2,302 2,196 2,257 8,397,000
2013/01/08 2,297 2,300 2,230 2,247 8,755,300
2013/01/07 2,349 2,353 2,310 2,322 10,395,000
2013/01/04 2,295 2,310 2,275 2,290 9,130,500

このページの先頭へ