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
2014/12/30 2,716 2,722 2,683 2,684 2,749,400
2014/12/29 2,760 2,767 2,700 2,717 3,300,500
2014/12/26 2,741 2,755 2,726 2,734 2,319,200
2014/12/25 2,728 2,765 2,721 2,743 1,868,600
2014/12/24 2,786 2,789 2,744 2,744 3,918,300
2014/12/22 2,791 2,794 2,751 2,759 3,257,500
2014/12/19 2,750 2,776 2,736 2,765 4,508,300
2014/12/18 2,722 2,733 2,674 2,678 5,522,300
2014/12/17 2,628 2,699 2,621 2,646 4,701,900
2014/12/16 2,640 2,673 2,631 2,640 3,918,300
2014/12/15 2,750 2,751 2,680 2,686 4,366,500
2014/12/12 2,746 2,802 2,746 2,771 6,497,400
2014/12/11 2,680 2,759 2,675 2,752 3,847,200
2014/12/10 2,780 2,785 2,713 2,750 7,216,500
2014/12/09 2,858 2,879 2,846 2,848 5,250,800
2014/12/08 2,961 2,963 2,906 2,929 4,032,100
2014/12/05 2,882 2,949 2,871 2,947 5,421,300
2014/12/04 2,840 2,866 2,840 2,862 3,632,500
2014/12/03 2,830 2,839 2,811 2,814 3,894,500
2014/12/02 2,780 2,805 2,772 2,795 3,337,100
2014/12/01 2,801 2,820 2,782 2,789 3,836,200
2014/11/28 2,784 2,816 2,780 2,811 4,270,100
2014/11/27 2,772 2,817 2,772 2,784 4,736,400
2014/11/26 2,774 2,797 2,774 2,788 3,347,600
2014/11/25 2,747 2,802 2,728 2,800 7,567,600
2014/11/21 2,699 2,705 2,661 2,704 5,199,500
2014/11/20 2,736 2,752 2,705 2,711 6,060,700
2014/11/19 2,722 2,774 2,718 2,749 4,773,900
2014/11/18 2,745 2,766 2,736 2,766 6,007,700
2014/11/17 2,750 2,753 2,685 2,691 7,595,000
2014/11/14 2,734 2,736 2,674 2,705 7,221,300
2014/11/13 2,702 2,714 2,677 2,702 5,620,900
2014/11/12 2,744 2,750 2,713 2,720 7,052,800
2014/11/11 2,740 2,758 2,738 2,744 5,073,000
2014/11/10 2,727 2,744 2,713 2,732 4,000,000
2014/11/07 2,730 2,764 2,726 2,758 6,598,800
2014/11/06 2,711 2,727 2,686 2,701 6,184,800
2014/11/05 2,672 2,709 2,670 2,707 6,398,600
2014/11/04 2,740 2,748 2,663 2,672 10,974,400
2014/10/31 2,541 2,625 2,504 2,610 9,472,300
2014/10/30 2,510 2,541 2,507 2,541 5,979,100
2014/10/29 2,478 2,519 2,461 2,508 5,232,000
2014/10/28 2,444 2,466 2,425 2,445 2,678,900
2014/10/27 2,471 2,472 2,438 2,447 3,951,500
2014/10/24 2,436 2,458 2,417 2,428 6,093,900
2014/10/23 2,400 2,404 2,367 2,393 5,373,300
2014/10/22 2,411 2,425 2,383 2,411 4,895,000
2014/10/21 2,392 2,396 2,332 2,342 5,058,200
2014/10/20 2,362 2,412 2,362 2,397 6,304,000
2014/10/17 2,353 2,382 2,305 2,309 5,873,100
2014/10/16 2,318 2,366 2,314 2,347 8,725,100
2014/10/15 2,340 2,354 2,310 2,345 7,155,400
2014/10/14 2,319 2,356 2,301 2,349 7,920,500
2014/10/10 2,357 2,371 2,336 2,369 7,103,800
2014/10/09 2,434 2,440 2,400 2,405 4,380,100
2014/10/08 2,400 2,413 2,384 2,402 4,404,600
2014/10/07 2,461 2,467 2,440 2,445 3,509,100
2014/10/06 2,462 2,484 2,457 2,462 4,601,000
2014/10/03 2,411 2,425 2,391 2,419 5,911,200
2014/10/02 2,499 2,499 2,426 2,437 5,158,700
2014/10/01 2,516 2,532 2,492 2,512 3,383,500
2014/09/30 2,550 2,557 2,515 2,537 4,104,800
2014/09/29 2,547 2,568 2,544 2,555 3,542,300
2014/09/26 2,530 2,567 2,515 2,520 5,314,100
2014/09/25 2,559 2,572 2,550 2,568 3,915,300
2014/09/24 2,510 2,550 2,498 2,549 5,805,600
2014/09/22 2,532 2,579 2,532 2,578 5,877,100
2014/09/19 2,540 2,554 2,514 2,549 5,514,500
2014/09/18 2,496 2,528 2,492 2,520 7,062,700
2014/09/17 2,500 2,510 2,452 2,458 5,025,400
2014/09/16 2,510 2,510 2,483 2,489 4,613,000
2014/09/12 2,512 2,533 2,503 2,523 8,225,400
2014/09/11 2,489 2,497 2,471 2,493 4,201,900
2014/09/10 2,455 2,483 2,454 2,469 2,728,600
2014/09/09 2,450 2,475 2,446 2,469 4,360,700
2014/09/08 2,427 2,442 2,421 2,440 2,991,300
2014/09/05 2,425 2,430 2,401 2,407 3,433,800
2014/09/04 2,422 2,447 2,401 2,416 4,301,100
2014/09/03 2,407 2,439 2,407 2,422 4,174,000
2014/09/02 2,394 2,408 2,390 2,391 3,139,200
2014/09/01 2,353 2,382 2,350 2,377 1,958,600
2014/08/29 2,360 2,370 2,352 2,355 2,283,900
2014/08/28 2,364 2,384 2,348 2,372 2,136,200
2014/08/27 2,390 2,393 2,358 2,380 2,648,100
2014/08/26 2,376 2,388 2,368 2,379 3,255,000
2014/08/25 2,369 2,378 2,355 2,364 1,803,800
2014/08/22 2,366 2,385 2,361 2,368 2,755,300
2014/08/21 2,368 2,377 2,361 2,369 2,863,000
2014/08/20 2,340 2,360 2,327 2,350 3,079,700
2014/08/19 2,345 2,360 2,340 2,352 2,767,600
2014/08/18 2,322 2,333 2,315 2,326 1,575,300
2014/08/15 2,339 2,339 2,314 2,332 1,712,300
2014/08/14 2,322 2,336 2,310 2,334 2,535,300
2014/08/13 2,314 2,328 2,307 2,322 2,179,600
2014/08/12 2,297 2,319 2,286 2,312 2,377,000
2014/08/11 2,276 2,310 2,266 2,297 4,119,900
2014/08/08 2,274 2,280 2,245 2,246 4,242,700
2014/08/07 2,280 2,302 2,270 2,298 2,822,600
2014/08/06 2,281 2,306 2,279 2,297 4,637,600
2014/08/05 2,304 2,304 2,282 2,284 3,557,500
2014/08/04 2,290 2,326 2,288 2,308 3,400,300
2014/08/01 2,300 2,325 2,293 2,309 3,877,100
2014/07/31 2,351 2,355 2,306 2,309 5,676,700
2014/07/30 2,398 2,407 2,345 2,352 6,204,200
2014/07/29 2,333 2,367 2,328 2,351 5,059,300
2014/07/28 2,272 2,328 2,272 2,314 4,576,100
2014/07/25 2,290 2,306 2,264 2,283 5,392,000
2014/07/24 2,295 2,333 2,288 2,316 4,044,400
2014/07/23 2,314 2,317 2,303 2,309 2,382,400
2014/07/22 2,330 2,334 2,312 2,318 2,722,700
2014/07/18 2,304 2,325 2,300 2,317 3,366,300
2014/07/17 2,335 2,353 2,313 2,331 3,516,900
2014/07/16 2,300 2,324 2,296 2,312 2,221,000
2014/07/15 2,328 2,334 2,307 2,321 2,492,900
2014/07/14 2,302 2,317 2,291 2,314 1,884,200
2014/07/11 2,289 2,308 2,283 2,302 3,756,100
2014/07/10 2,349 2,355 2,306 2,310 3,395,000
2014/07/09 2,326 2,354 2,324 2,354 3,509,300
2014/07/08 2,333 2,339 2,316 2,333 3,439,600
2014/07/07 2,337 2,370 2,332 2,348 3,564,700
2014/07/04 2,342 2,344 2,331 2,335 2,118,100
2014/07/03 2,323 2,330 2,301 2,317 5,504,300
2014/07/02 2,365 2,370 2,334 2,340 4,327,100
2014/07/01 2,353 2,371 2,343 2,363 3,068,100
2014/06/30 2,358 2,365 2,335 2,352 2,898,600
2014/06/27 2,376 2,377 2,329 2,356 5,569,600
2014/06/26 2,314 2,365 2,305 2,350 4,939,500
2014/06/25 2,337 2,344 2,314 2,314 3,456,500
2014/06/24 2,350 2,368 2,322 2,357 4,259,200
2014/06/23 2,313 2,345 2,308 2,342 4,222,200
2014/06/20 2,341 2,343 2,296 2,313 4,449,400
2014/06/19 2,315 2,339 2,304 2,337 3,219,700
2014/06/18 2,305 2,314 2,290 2,311 2,224,700
2014/06/17 2,311 2,313 2,287 2,302 2,654,300
2014/06/16 2,294 2,300 2,280 2,293 2,906,400
2014/06/13 2,285 2,291 2,260 2,291 8,128,600
2014/06/12 2,322 2,342 2,309 2,317 3,179,700
2014/06/11 2,324 2,335 2,311 2,334 3,507,300
2014/06/10 2,355 2,359 2,301 2,318 5,306,600
2014/06/09 2,329 2,362 2,329 2,355 5,914,100
2014/06/06 2,275 2,325 2,269 2,309 7,184,800
2014/06/05 2,269 2,275 2,254 2,262 2,455,500
2014/06/04 2,264 2,279 2,255 2,264 3,794,500
2014/06/03 2,266 2,271 2,251 2,252 3,413,500
2014/06/02 2,222 2,251 2,220 2,241 3,764,900
2014/05/30 2,226 2,230 2,207 2,217 2,968,600
2014/05/29 2,221 2,237 2,206 2,220 3,319,500
2014/05/28 2,254 2,254 2,222 2,235 3,483,600
2014/05/27 2,246 2,270 2,240 2,247 3,586,100
2014/05/26 2,246 2,259 2,242 2,251 2,346,500
2014/05/23 2,200 2,261 2,193 2,245 4,774,600
2014/05/22 2,186 2,208 2,166 2,203 4,953,800
2014/05/21 2,200 2,205 2,158 2,170 6,628,700
2014/05/20 2,251 2,259 2,227 2,239 3,376,500
2014/05/19 2,269 2,288 2,247 2,248 3,562,900
2014/05/16 2,249 2,269 2,240 2,266 4,186,400
2014/05/15 2,248 2,267 2,243 2,260 2,623,700
2014/05/14 2,242 2,270 2,241 2,269 3,163,400
2014/05/13 2,244 2,262 2,233 2,252 5,415,700
2014/05/12 2,191 2,200 2,172 2,190 3,079,200
2014/05/09 2,190 2,213 2,166 2,196 4,844,800
2014/05/08 2,209 2,230 2,201 2,210 3,398,500
2014/05/07 2,235 2,237 2,189 2,195 5,874,100
2014/05/02 2,267 2,267 2,226 2,240 3,415,000
2014/05/01 2,260 2,270 2,251 2,267 5,388,700
2014/04/30 2,235 2,264 2,226 2,252 10,642,200
2014/04/28 2,148 2,214 2,127 2,194 9,420,500
2014/04/25 2,142 2,183 2,117 2,151 5,657,600
2014/04/24 2,147 2,182 2,132 2,142 5,247,400
2014/04/23 2,145 2,154 2,122 2,138 2,871,800
2014/04/22 2,154 2,183 2,130 2,130 3,243,800
2014/04/21 2,161 2,179 2,144 2,145 3,226,900
2014/04/18 2,146 2,154 2,120 2,151 4,193,200
2014/04/17 2,175 2,220 2,143 2,152 7,948,800
2014/04/16 2,122 2,184 2,121 2,174 8,738,700
2014/04/15 2,120 2,136 2,099 2,112 4,688,000
2014/04/14 2,101 2,114 2,091 2,100 6,865,400
2014/04/11 2,098 2,138 2,092 2,128 7,103,400
2014/04/10 2,186 2,203 2,141 2,153 5,351,500
2014/04/09 2,164 2,172 2,147 2,158 9,463,300
2014/04/08 2,200 2,205 2,177 2,185 5,034,000
2014/04/07 2,183 2,210 2,182 2,207 4,744,700
2014/04/04 2,192 2,212 2,186 2,209 4,780,100
2014/04/03 2,160 2,208 2,158 2,192 5,963,900
2014/04/02 2,154 2,177 2,147 2,154 4,971,800
2014/04/01 2,149 2,154 2,116 2,137 4,082,000
2014/03/31 2,130 2,146 2,120 2,138 3,823,400
2014/03/28 2,060 2,114 2,058 2,108 4,313,200
2014/03/27 2,058 2,091 2,046 2,086 5,910,100
2014/03/26 2,074 2,099 2,064 2,097 5,685,800
2014/03/25 2,018 2,083 2,017 2,058 5,798,400
2014/03/24 2,027 2,044 2,002 2,030 5,524,600
2014/03/20 2,046 2,055 2,007 2,016 9,248,600
2014/03/19 2,032 2,064 2,019 2,046 7,820,600
2014/03/18 2,083 2,088 2,041 2,056 5,911,900
2014/03/17 2,080 2,085 2,028 2,074 7,177,700
2014/03/14 2,148 2,152 2,100 2,109 10,372,700
2014/03/13 2,202 2,225 2,184 2,188 4,994,200
2014/03/12 2,188 2,219 2,162 2,204 8,846,500
2014/03/11 2,230 2,246 2,210 2,222 4,593,500
2014/03/10 2,224 2,250 2,217 2,238 6,071,500
2014/03/07 2,205 2,247 2,202 2,237 9,763,000
2014/03/06 2,171 2,200 2,171 2,193 6,179,100
2014/03/05 2,170 2,187 2,164 2,176 6,988,400
2014/03/04 2,120 2,154 2,117 2,149 7,532,800
2014/03/03 2,118 2,136 2,096 2,131 6,997,400
2014/02/28 2,121 2,142 2,114 2,131 6,578,900
2014/02/27 2,091 2,119 2,072 2,104 5,116,200
2014/02/26 2,104 2,120 2,102 2,104 4,889,000
2014/02/25 2,135 2,158 2,134 2,135 6,821,700
2014/02/24 2,125 2,163 2,104 2,130 6,849,900
2014/02/21 2,079 2,114 2,076 2,108 5,070,400
2014/02/20 2,108 2,115 2,048 2,058 6,490,600
2014/02/19 2,116 2,142 2,111 2,125 3,417,900
2014/02/18 2,112 2,140 2,091 2,130 5,108,300
2014/02/17 2,100 2,115 2,082 2,098 4,178,800
2014/02/14 2,126 2,155 2,083 2,101 6,844,800
2014/02/13 2,152 2,175 2,115 2,126 8,409,400
2014/02/12 2,100 2,150 2,100 2,137 9,917,500
2014/02/10 2,066 2,085 2,043 2,075 7,661,700
2014/02/07 2,019 2,066 2,013 2,052 10,100,100
2014/02/06 2,008 2,012 1,958 1,975 12,312,500
2014/02/05 2,061 2,065 1,996 2,014 11,203,200
2014/02/04 2,066 2,071 2,015 2,020 15,043,400
2014/02/03 2,125 2,157 2,115 2,115 9,112,300
2014/01/31 2,149 2,166 2,132 2,148 15,400,900
2014/01/30 2,169 2,170 2,098 2,100 22,306,500
2014/01/29 2,089 2,108 2,071 2,080 8,646,400
2014/01/28 2,060 2,083 2,046 2,048 8,008,800
2014/01/27 2,040 2,049 2,021 2,027 10,224,600
2014/01/24 2,111 2,143 2,091 2,110 8,057,200
2014/01/23 2,175 2,179 2,134 2,140 9,786,400
2014/01/22 2,102 2,157 2,088 2,151 10,749,700
2014/01/21 2,095 2,102 2,079 2,087 4,585,500
2014/01/20 2,064 2,096 2,052 2,087 7,146,300
2014/01/17 2,053 2,061 2,043 2,052 4,596,500
2014/01/16 2,067 2,070 2,043 2,054 7,012,200
2014/01/15 2,060 2,061 2,045 2,052 5,050,300
2014/01/14 2,038 2,048 2,024 2,038 7,453,600
2014/01/10 2,050 2,066 2,046 2,064 7,959,900
2014/01/09 2,104 2,104 2,062 2,072 8,274,200
2014/01/08 2,072 2,114 2,060 2,114 6,962,300
2014/01/07 2,078 2,080 2,048 2,056 7,880,400
2014/01/06 2,127 2,132 2,076 2,090 10,897,400

このページの先頭へ