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
2015/12/30 2,008 2,033 1,992 1,992 2,652,700
2015/12/29 2,003 2,021 1,979 2,010 3,219,600
2015/12/28 1,978 2,031 1,975 2,010 3,423,500
2015/12/25 1,978 1,990 1,948 1,968 3,290,100
2015/12/24 1,951 2,008 1,950 1,976 5,934,100
2015/12/22 1,913 1,931 1,907 1,922 2,599,000
2015/12/21 1,919 1,945 1,901 1,932 4,388,800
2015/12/18 1,952 2,010 1,929 1,931 5,573,400
2015/12/17 2,000 2,025 1,975 1,978 4,765,000
2015/12/16 1,925 1,972 1,921 1,961 4,691,300
2015/12/15 1,929 1,930 1,890 1,890 3,399,400
2015/12/14 1,927 1,934 1,891 1,918 6,088,300
2015/12/11 1,966 1,996 1,955 1,988 6,042,700
2015/12/10 1,953 2,004 1,952 1,976 5,538,800
2015/12/09 1,976 1,983 1,955 1,969 4,042,900
2015/12/08 2,035 2,043 1,979 1,988 4,815,800
2015/12/07 2,040 2,058 2,029 2,030 3,608,700
2015/12/04 2,057 2,059 2,004 2,014 6,434,500
2015/12/03 2,063 2,086 2,059 2,079 3,692,900
2015/12/02 2,060 2,084 2,042 2,049 3,083,300
2015/12/01 2,047 2,073 2,031 2,069 3,607,700
2015/11/30 2,034 2,046 2,016 2,036 3,979,300
2015/11/27 2,059 2,062 2,037 2,039 2,345,900
2015/11/26 2,040 2,063 2,033 2,051 2,926,400
2015/11/25 2,045 2,046 2,027 2,040 2,282,500
2015/11/24 2,021 2,051 2,019 2,037 2,945,300
2015/11/20 2,041 2,059 2,017 2,029 3,814,400
2015/11/19 2,044 2,069 2,035 2,047 3,989,600
2015/11/18 2,037 2,053 2,018 2,020 4,078,800
2015/11/17 2,001 2,039 1,998 2,027 5,043,400
2015/11/16 1,955 1,992 1,949 1,981 3,720,300
2015/11/13 1,989 2,000 1,965 1,979 4,955,900
2015/11/12 2,005 2,032 1,985 2,025 3,531,800
2015/11/11 2,025 2,043 1,995 2,008 3,650,900
2015/11/10 2,020 2,049 2,014 2,041 2,795,400
2015/11/09 2,022 2,047 1,998 2,041 3,846,400
2015/11/06 2,017 2,045 2,016 2,022 2,756,200
2015/11/05 2,015 2,054 2,012 2,017 2,460,700
2015/11/04 2,017 2,042 1,986 2,008 5,286,100
2015/11/02 1,973 1,990 1,959 1,967 3,690,400
2015/10/30 2,001 2,018 1,978 2,002 4,337,700
2015/10/29 2,041 2,052 1,994 2,011 5,281,400
2015/10/28 1,994 1,996 1,947 1,977 4,756,100
2015/10/27 2,035 2,044 1,995 2,012 5,004,700
2015/10/26 2,067 2,080 2,046 2,047 4,759,100
2015/10/23 2,035 2,055 2,026 2,036 6,469,000
2015/10/22 1,959 2,020 1,948 1,985 4,349,800
2015/10/21 1,904 2,002 1,904 1,990 5,298,200
2015/10/20 1,901 1,931 1,879 1,923 2,924,100
2015/10/19 1,938 1,939 1,903 1,910 3,375,500
2015/10/16 1,927 1,947 1,908 1,945 3,966,500
2015/10/15 1,890 1,925 1,865 1,909 3,712,700
2015/10/14 1,919 1,928 1,872 1,901 6,491,300
2015/10/13 1,969 1,987 1,946 1,967 5,340,600
2015/10/09 1,925 1,997 1,925 1,977 7,922,800
2015/10/08 1,925 1,977 1,911 1,916 6,290,900
2015/10/07 1,831 1,901 1,831 1,898 6,987,400
2015/10/06 1,851 1,867 1,832 1,838 6,111,500
2015/10/05 1,773 1,825 1,765 1,798 6,206,400
2015/10/02 1,767 1,770 1,726 1,747 6,310,700
2015/10/01 1,760 1,819 1,755 1,795 6,258,000
2015/09/30 1,754 1,779 1,737 1,753 5,879,100
2015/09/29 1,779 1,780 1,723 1,735 8,058,800
2015/09/28 1,833 1,855 1,800 1,805 5,912,100
2015/09/25 1,838 1,889 1,837 1,853 8,432,900
2015/09/24 1,873 1,887 1,810 1,841 11,962,800
2015/09/18 1,999 1,999 1,943 1,953 6,612,200
2015/09/17 2,015 2,016 1,975 2,000 7,513,100
2015/09/16 1,977 2,064 1,966 2,030 8,132,700
2015/09/15 1,974 1,987 1,950 1,950 4,187,200
2015/09/14 2,012 2,019 1,964 1,970 3,279,800
2015/09/11 2,015 2,023 1,996 2,002 6,386,400
2015/09/10 2,005 2,038 1,989 2,032 5,070,800
2015/09/09 2,020 2,047 2,012 2,033 7,701,100
2015/09/08 1,974 2,007 1,967 1,974 4,941,700
2015/09/07 1,948 1,984 1,929 1,973 4,442,200
2015/09/04 2,000 2,023 1,947 1,963 7,211,400
2015/09/03 2,007 2,025 1,993 1,993 3,752,600
2015/09/02 1,980 2,028 1,976 2,000 6,231,100
2015/09/01 2,010 2,035 1,992 1,995 5,911,800
2015/08/31 2,057 2,065 2,006 2,015 6,375,700
2015/08/28 2,045 2,103 2,044 2,075 6,377,900
2015/08/27 1,995 2,035 1,985 1,995 5,953,800
2015/08/26 1,966 1,985 1,892 1,962 16,245,700
2015/08/25 2,000 2,104 1,966 2,001 10,727,900
2015/08/24 2,100 2,120 2,076 2,093 9,754,800
2015/08/21 2,154 2,188 2,132 2,144 8,001,700
2015/08/20 2,200 2,206 2,163 2,185 6,099,000
2015/08/19 2,215 2,228 2,194 2,198 5,188,800
2015/08/18 2,277 2,307 2,234 2,237 6,473,700
2015/08/17 2,295 2,301 2,257 2,266 3,509,000
2015/08/14 2,300 2,303 2,270 2,288 3,515,400
2015/08/13 2,282 2,301 2,266 2,299 5,175,700
2015/08/12 2,300 2,301 2,251 2,275 5,552,800
2015/08/11 2,350 2,368 2,330 2,343 4,806,100
2015/08/10 2,310 2,316 2,273 2,301 3,602,900
2015/08/07 2,297 2,343 2,297 2,330 3,436,300
2015/08/06 2,305 2,330 2,296 2,307 3,859,100
2015/08/05 2,202 2,309 2,201 2,290 5,814,800
2015/08/04 2,230 2,233 2,195 2,213 6,000,200
2015/08/03 2,280 2,284 2,240 2,266 3,628,700
2015/07/31 2,251 2,295 2,246 2,295 4,644,600
2015/07/30 2,216 2,298 2,196 2,270 8,388,100
2015/07/29 2,149 2,194 2,147 2,166 5,632,600
2015/07/28 2,155 2,156 2,126 2,127 7,503,500
2015/07/27 2,173 2,209 2,163 2,186 4,709,600
2015/07/24 2,205 2,221 2,183 2,193 6,477,100
2015/07/23 2,264 2,270 2,203 2,228 7,085,400
2015/07/22 2,258 2,292 2,246 2,276 4,920,500
2015/07/21 2,307 2,307 2,271 2,278 4,792,700
2015/07/17 2,288 2,295 2,272 2,288 3,419,600
2015/07/16 2,290 2,310 2,280 2,300 4,431,800
2015/07/15 2,305 2,313 2,279 2,287 3,927,800
2015/07/14 2,308 2,343 2,286 2,293 6,391,800
2015/07/13 2,299 2,299 2,278 2,282 3,524,900
2015/07/10 2,285 2,291 2,251 2,269 5,919,900
2015/07/09 2,176 2,271 2,171 2,268 10,566,900
2015/07/08 2,336 2,341 2,232 2,232 12,780,700
2015/07/07 2,416 2,419 2,369 2,369 4,726,800
2015/07/06 2,383 2,404 2,373 2,399 3,336,600
2015/07/03 2,421 2,439 2,413 2,428 2,646,300
2015/07/02 2,412 2,430 2,397 2,420 5,373,900
2015/07/01 2,435 2,440 2,390 2,396 5,706,200
2015/06/30 2,461 2,500 2,447 2,457 4,163,200
2015/06/29 2,430 2,464 2,425 2,450 5,344,800
2015/06/26 2,502 2,510 2,468 2,490 4,283,700
2015/06/25 2,532 2,557 2,511 2,524 5,154,900
2015/06/24 2,586 2,597 2,562 2,567 3,326,100
2015/06/23 2,557 2,601 2,556 2,578 4,223,400
2015/06/22 2,512 2,549 2,511 2,544 3,927,400
2015/06/19 2,492 2,509 2,481 2,493 3,484,800
2015/06/18 2,497 2,501 2,469 2,474 3,062,200
2015/06/17 2,526 2,542 2,501 2,502 2,857,900
2015/06/16 2,566 2,580 2,529 2,535 3,201,600
2015/06/15 2,546 2,586 2,546 2,575 2,366,700
2015/06/12 2,537 2,569 2,532 2,564 6,075,700
2015/06/11 2,598 2,604 2,546 2,555 5,012,600
2015/06/10 2,565 2,605 2,552 2,564 6,438,200
2015/06/09 2,530 2,578 2,525 2,545 4,775,500
2015/06/08 2,571 2,588 2,547 2,566 3,376,200
2015/06/05 2,583 2,583 2,528 2,557 3,986,900
2015/06/04 2,579 2,613 2,575 2,578 3,790,300
2015/06/03 2,548 2,585 2,537 2,576 2,990,200
2015/06/02 2,586 2,589 2,539 2,557 4,095,500
2015/06/01 2,594 2,597 2,561 2,591 3,860,900
2015/05/29 2,595 2,638 2,588 2,624 5,041,800
2015/05/28 2,626 2,640 2,617 2,624 3,787,900
2015/05/27 2,588 2,629 2,572 2,615 5,318,800
2015/05/26 2,608 2,620 2,569 2,574 4,197,900
2015/05/25 2,580 2,625 2,580 2,609 4,905,000
2015/05/22 2,548 2,578 2,545 2,569 3,836,800
2015/05/21 2,530 2,559 2,526 2,547 4,568,700
2015/05/20 2,500 2,530 2,490 2,513 4,769,300
2015/05/19 2,481 2,495 2,468 2,488 3,534,400
2015/05/18 2,449 2,475 2,432 2,468 4,323,100
2015/05/15 2,450 2,466 2,438 2,460 4,627,400
2015/05/14 2,415 2,452 2,411 2,427 4,069,700
2015/05/13 2,401 2,445 2,391 2,445 4,693,800
2015/05/12 2,400 2,410 2,385 2,410 4,253,300
2015/05/11 2,437 2,440 2,389 2,396 5,169,000
2015/05/08 2,411 2,432 2,392 2,430 5,579,800
2015/05/07 2,398 2,430 2,395 2,411 4,148,400
2015/05/01 2,409 2,441 2,395 2,441 3,783,300
2015/04/30 2,440 2,450 2,410 2,421 5,895,800
2015/04/28 2,430 2,483 2,412 2,482 13,784,400
2015/04/27 2,537 2,564 2,516 2,561 2,905,900
2015/04/24 2,572 2,588 2,528 2,537 4,604,200
2015/04/23 2,570 2,588 2,550 2,569 4,463,200
2015/04/22 2,559 2,574 2,541 2,557 3,040,300
2015/04/21 2,575 2,584 2,545 2,554 3,689,300
2015/04/20 2,540 2,570 2,519 2,547 4,050,800
2015/04/17 2,550 2,558 2,514 2,536 4,018,700
2015/04/16 2,485 2,550 2,482 2,550 4,943,400
2015/04/15 2,522 2,522 2,480 2,492 3,989,500
2015/04/14 2,535 2,544 2,509 2,539 3,089,200
2015/04/13 2,498 2,535 2,487 2,531 5,582,800
2015/04/10 2,486 2,495 2,472 2,485 4,401,500
2015/04/09 2,483 2,493 2,469 2,476 3,907,800
2015/04/08 2,499 2,504 2,465 2,470 5,461,500
2015/04/07 2,452 2,518 2,445 2,504 8,419,700
2015/04/06 2,415 2,417 2,396 2,414 2,749,700
2015/04/03 2,413 2,436 2,403 2,434 2,867,500
2015/04/02 2,388 2,428 2,386 2,418 5,503,100
2015/04/01 2,359 2,388 2,356 2,364 5,328,800
2015/03/31 2,336 2,404 2,335 2,363 5,689,400
2015/03/30 2,358 2,372 2,326 2,349 6,838,100
2015/03/27 2,411 2,476 2,390 2,408 7,478,400
2015/03/26 2,438 2,446 2,418 2,440 3,941,400
2015/03/25 2,458 2,464 2,430 2,449 4,145,200
2015/03/24 2,485 2,497 2,449 2,452 6,472,400
2015/03/23 2,469 2,499 2,456 2,484 4,371,500
2015/03/20 2,485 2,485 2,444 2,455 4,746,400
2015/03/19 2,509 2,516 2,473 2,485 3,376,900
2015/03/18 2,491 2,506 2,469 2,501 3,460,600
2015/03/17 2,486 2,502 2,472 2,488 3,334,800
2015/03/16 2,480 2,494 2,467 2,485 2,828,700
2015/03/13 2,495 2,501 2,479 2,498 7,796,200
2015/03/12 2,465 2,488 2,460 2,476 3,153,900
2015/03/11 2,448 2,474 2,433 2,465 3,423,700
2015/03/10 2,467 2,476 2,437 2,442 4,063,800
2015/03/09 2,470 2,470 2,436 2,448 3,306,800
2015/03/06 2,483 2,489 2,459 2,473 4,857,300
2015/03/05 2,493 2,499 2,471 2,499 3,895,400
2015/03/04 2,517 2,535 2,493 2,497 2,618,100
2015/03/03 2,525 2,535 2,503 2,513 2,550,900
2015/03/02 2,510 2,525 2,496 2,505 2,683,100
2015/02/27 2,482 2,518 2,475 2,490 4,027,700
2015/02/26 2,442 2,482 2,441 2,481 4,335,700
2015/02/25 2,488 2,490 2,454 2,459 3,807,700
2015/02/24 2,480 2,504 2,455 2,490 4,713,700
2015/02/23 2,486 2,502 2,447 2,452 4,853,700
2015/02/20 2,478 2,483 2,457 2,480 4,352,600
2015/02/19 2,450 2,476 2,440 2,470 3,682,500
2015/02/18 2,477 2,478 2,445 2,449 3,786,800
2015/02/17 2,450 2,470 2,424 2,454 3,972,300
2015/02/16 2,459 2,485 2,455 2,477 3,923,000
2015/02/13 2,429 2,454 2,416 2,441 5,517,200
2015/02/12 2,450 2,458 2,418 2,433 6,005,600
2015/02/10 2,411 2,425 2,401 2,418 3,538,800
2015/02/09 2,443 2,449 2,422 2,436 3,339,000
2015/02/06 2,410 2,430 2,406 2,414 3,374,900
2015/02/05 2,432 2,438 2,383 2,389 4,696,600
2015/02/04 2,430 2,445 2,411 2,431 7,496,600
2015/02/03 2,362 2,393 2,355 2,370 7,467,900
2015/02/02 2,320 2,339 2,306 2,324 4,363,500
2015/01/30 2,374 2,380 2,325 2,332 8,149,500
2015/01/29 2,450 2,451 2,350 2,366 15,263,000
2015/01/28 2,530 2,597 2,529 2,587 6,459,100
2015/01/27 2,650 2,663 2,619 2,647 3,993,800
2015/01/26 2,602 2,631 2,579 2,628 2,610,300
2015/01/23 2,622 2,655 2,619 2,639 3,331,600
2015/01/22 2,598 2,600 2,567 2,595 3,122,300
2015/01/21 2,609 2,613 2,551 2,598 5,056,900
2015/01/20 2,507 2,589 2,495 2,588 5,564,200
2015/01/19 2,503 2,519 2,479 2,500 4,139,200
2015/01/16 2,456 2,466 2,423 2,466 5,355,900
2015/01/15 2,475 2,490 2,440 2,487 7,243,200
2015/01/14 2,500 2,516 2,467 2,470 5,783,700
2015/01/13 2,540 2,540 2,494 2,515 5,003,000
2015/01/09 2,564 2,582 2,554 2,562 5,147,700
2015/01/08 2,570 2,572 2,550 2,555 5,119,000
2015/01/07 2,538 2,562 2,532 2,550 5,884,300
2015/01/06 2,602 2,610 2,560 2,560 6,520,100
2015/01/05 2,669 2,686 2,652 2,663 3,557,500

このページの先頭へ