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
2016/12/30 2,663 2,665 2,635 2,648 3,514,500
2016/12/29 2,713 2,719 2,675 2,683 3,210,200
2016/12/28 2,710 2,737 2,710 2,736 3,408,100
2016/12/27 2,699 2,710 2,686 2,690 2,452,600
2016/12/26 2,702 2,730 2,700 2,708 3,111,400
2016/12/22 2,690 2,705 2,678 2,696 3,813,800
2016/12/21 2,704 2,719 2,673 2,687 4,618,700
2016/12/20 2,665 2,683 2,649 2,680 4,741,300
2016/12/19 2,630 2,658 2,600 2,650 5,408,400
2016/12/16 2,670 2,677 2,640 2,647 7,441,900
2016/12/15 2,696 2,697 2,639 2,654 6,756,400
2016/12/14 2,700 2,702 2,651 2,697 7,726,300
2016/12/13 2,657 2,705 2,638 2,703 10,315,400
2016/12/12 2,779 2,782 2,706 2,707 8,473,800
2016/12/09 2,730 2,802 2,730 2,793 7,594,000
2016/12/08 2,734 2,814 2,728 2,814 8,667,000
2016/12/07 2,695 2,719 2,675 2,717 5,244,500
2016/12/06 2,693 2,706 2,662 2,681 4,916,100
2016/12/05 2,648 2,690 2,643 2,683 4,377,000
2016/12/02 2,662 2,701 2,641 2,666 5,793,000
2016/12/01 2,693 2,728 2,680 2,697 7,597,700
2016/11/30 2,615 2,634 2,605 2,634 6,326,600
2016/11/29 2,584 2,608 2,577 2,604 4,690,500
2016/11/28 2,551 2,607 2,532 2,607 4,972,400
2016/11/25 2,600 2,613 2,554 2,567 6,677,200
2016/11/24 2,538 2,569 2,534 2,553 6,189,800
2016/11/22 2,521 2,523 2,500 2,509 3,655,000
2016/11/21 2,491 2,520 2,458 2,519 5,592,800
2016/11/18 2,507 2,518 2,475 2,476 5,230,100
2016/11/17 2,500 2,500 2,461 2,488 5,844,200
2016/11/16 2,528 2,539 2,485 2,539 5,483,200
2016/11/15 2,528 2,528 2,490 2,526 5,777,600
2016/11/14 2,530 2,531 2,499 2,507 9,395,200
2016/11/11 2,459 2,540 2,456 2,534 14,289,200
2016/11/10 2,430 2,438 2,368 2,413 13,071,100
2016/11/09 2,280 2,305 2,131 2,180 10,114,100
2016/11/08 2,261 2,268 2,236 2,268 4,412,300
2016/11/07 2,285 2,289 2,242 2,260 5,362,700
2016/11/04 2,267 2,278 2,240 2,255 6,638,100
2016/11/02 2,300 2,310 2,273 2,281 4,705,600
2016/11/01 2,343 2,354 2,322 2,329 3,957,800
2016/10/31 2,299 2,355 2,299 2,343 5,340,300
2016/10/28 2,312 2,347 2,302 2,341 7,326,100
2016/10/27 2,293 2,328 2,293 2,317 3,875,900
2016/10/26 2,279 2,324 2,276 2,321 7,260,500
2016/10/25 2,400 2,405 2,363 2,379 3,094,800
2016/10/24 2,377 2,389 2,366 2,383 2,315,600
2016/10/21 2,361 2,388 2,357 2,374 3,249,300
2016/10/20 2,350 2,373 2,322 2,373 4,323,800
2016/10/19 2,382 2,384 2,351 2,356 4,063,900
2016/10/18 2,372 2,388 2,359 2,387 4,090,200
2016/10/17 2,400 2,404 2,380 2,400 2,778,600
2016/10/14 2,377 2,400 2,348 2,392 4,083,200
2016/10/13 2,401 2,419 2,350 2,364 5,593,500
2016/10/12 2,346 2,388 2,343 2,376 3,963,800
2016/10/11 2,380 2,394 2,353 2,380 3,341,500
2016/10/07 2,371 2,388 2,355 2,368 2,943,800
2016/10/06 2,380 2,414 2,359 2,359 3,684,100
2016/10/05 2,338 2,347 2,319 2,347 2,723,300
2016/10/04 2,316 2,353 2,306 2,324 3,402,100
2016/10/03 2,314 2,334 2,274 2,319 4,911,600
2016/09/30 2,274 2,310 2,265 2,295 4,322,400
2016/09/29 2,286 2,310 2,283 2,294 4,412,600
2016/09/28 2,248 2,261 2,221 2,237 4,491,700
2016/09/27 2,250 2,284 2,241 2,284 5,650,800
2016/09/26 2,372 2,372 2,314 2,321 4,181,300
2016/09/23 2,350 2,395 2,346 2,383 6,847,400
2016/09/21 2,278 2,325 2,250 2,323 5,022,900
2016/09/20 2,282 2,295 2,263 2,289 4,000,400
2016/09/16 2,229 2,308 2,229 2,303 5,843,300
2016/09/15 2,257 2,258 2,224 2,226 4,224,600
2016/09/14 2,241 2,254 2,229 2,235 2,804,000
2016/09/13 2,260 2,283 2,231 2,248 3,826,600
2016/09/12 2,278 2,304 2,267 2,296 3,388,700
2016/09/09 2,294 2,337 2,291 2,311 5,155,200
2016/09/08 2,272 2,310 2,260 2,274 5,228,500
2016/09/07 2,249 2,271 2,242 2,259 4,231,600
2016/09/06 2,270 2,286 2,249 2,266 3,120,700
2016/09/05 2,261 2,298 2,260 2,280 3,585,400
2016/09/02 2,239 2,243 2,203 2,215 3,254,300
2016/09/01 2,266 2,266 2,235 2,249 2,583,800
2016/08/31 2,254 2,280 2,247 2,262 3,336,600
2016/08/30 2,221 2,244 2,219 2,229 1,916,800
2016/08/29 2,269 2,272 2,237 2,238 3,320,000
2016/08/26 2,202 2,223 2,178 2,196 4,045,500
2016/08/25 2,225 2,228 2,196 2,213 4,286,700
2016/08/24 2,254 2,263 2,216 2,229 4,180,200
2016/08/23 2,294 2,297 2,229 2,241 6,948,900
2016/08/22 2,300 2,315 2,293 2,299 4,612,200
2016/08/19 2,251 2,300 2,248 2,286 5,896,900
2016/08/18 2,274 2,318 2,266 2,283 6,420,100
2016/08/17 2,200 2,310 2,199 2,303 10,413,300
2016/08/16 2,213 2,226 2,197 2,197 7,187,800
2016/08/15 2,201 2,223 2,195 2,214 4,431,700
2016/08/12 2,217 2,227 2,189 2,208 7,323,700
2016/08/10 2,143 2,222 2,143 2,217 7,171,600
2016/08/09 2,120 2,190 2,112 2,171 6,666,000
2016/08/08 2,094 2,118 2,070 2,118 5,323,600
2016/08/05 2,020 2,025 1,988 1,998 3,036,000
2016/08/04 1,990 2,026 1,974 2,017 4,018,700
2016/08/03 1,945 1,983 1,936 1,956 5,232,500
2016/08/02 1,975 2,007 1,972 1,989 2,719,200
2016/08/01 1,979 2,011 1,959 1,998 4,872,800
2016/07/29 2,000 2,054 1,992 2,020 8,968,500
2016/07/28 2,060 2,095 2,060 2,074 5,997,000
2016/07/27 2,100 2,109 2,058 2,096 6,594,000
2016/07/26 2,019 2,065 2,008 2,050 4,173,400
2016/07/25 2,068 2,081 2,042 2,069 3,863,000
2016/07/22 2,039 2,120 2,037 2,067 5,823,900
2016/07/21 2,067 2,093 2,063 2,082 4,682,300
2016/07/20 2,050 2,063 2,019 2,036 5,152,500
2016/07/19 2,030 2,050 2,026 2,049 5,581,800
2016/07/15 1,999 2,024 1,988 1,995 7,178,200
2016/07/14 1,919 1,983 1,913 1,978 7,047,300
2016/07/13 1,949 1,949 1,887 1,900 7,113,900
2016/07/12 1,907 1,923 1,875 1,876 7,847,400
2016/07/11 1,830 1,877 1,816 1,861 6,020,900
2016/07/08 1,766 1,781 1,750 1,759 6,433,500
2016/07/07 1,760 1,785 1,748 1,777 4,617,000
2016/07/06 1,726 1,735 1,699 1,734 4,164,200
2016/07/05 1,771 1,782 1,747 1,757 2,534,100
2016/07/04 1,755 1,790 1,742 1,789 1,931,700
2016/07/01 1,785 1,797 1,768 1,779 2,269,100
2016/06/30 1,787 1,798 1,770 1,770 4,138,500
2016/06/29 1,737 1,756 1,725 1,754 4,063,200
2016/06/28 1,685 1,728 1,662 1,718 4,729,600
2016/06/27 1,793 1,800 1,697 1,715 7,057,300
2016/06/24 1,930 1,949 1,774 1,791 10,060,900
2016/06/23 1,851 1,891 1,842 1,890 5,094,100
2016/06/22 1,902 1,907 1,873 1,877 4,218,400
2016/06/21 1,897 1,918 1,878 1,906 5,135,700
2016/06/20 1,881 1,906 1,873 1,897 4,846,100
2016/06/17 1,818 1,842 1,808 1,820 6,158,600
2016/06/16 1,847 1,851 1,771 1,782 6,010,700
2016/06/15 1,855 1,875 1,835 1,859 4,369,100
2016/06/14 1,830 1,860 1,818 1,841 4,596,900
2016/06/13 1,855 1,873 1,845 1,845 3,896,100
2016/06/10 1,940 1,942 1,890 1,908 7,491,300
2016/06/09 1,960 1,968 1,927 1,938 6,938,300
2016/06/08 1,960 1,983 1,949 1,977 7,572,000
2016/06/07 1,913 1,970 1,903 1,940 7,521,800
2016/06/06 1,845 1,882 1,838 1,878 4,080,700
2016/06/03 1,845 1,888 1,845 1,885 4,686,900
2016/06/02 1,863 1,870 1,819 1,822 3,239,100
2016/06/01 1,897 1,907 1,857 1,863 3,525,700
2016/05/31 1,861 1,913 1,857 1,913 3,769,100
2016/05/30 1,874 1,875 1,847 1,873 2,102,000
2016/05/27 1,856 1,869 1,838 1,859 4,265,100
2016/05/26 1,860 1,873 1,847 1,852 3,680,600
2016/05/25 1,830 1,848 1,823 1,841 3,307,300
2016/05/24 1,822 1,823 1,790 1,791 2,971,000
2016/05/23 1,792 1,805 1,765 1,803 3,292,600
2016/05/20 1,825 1,826 1,795 1,809 5,032,100
2016/05/19 1,875 1,893 1,834 1,840 3,976,500
2016/05/18 1,853 1,875 1,829 1,845 4,004,800
2016/05/17 1,820 1,847 1,816 1,846 4,801,100
2016/05/16 1,751 1,808 1,745 1,789 2,985,500
2016/05/13 1,830 1,833 1,760 1,763 4,656,300
2016/05/12 1,782 1,814 1,771 1,805 3,004,600
2016/05/11 1,843 1,864 1,799 1,803 2,956,000
2016/05/10 1,800 1,815 1,756 1,806 5,715,000
2016/05/09 1,844 1,845 1,809 1,810 2,581,900
2016/05/06 1,833 1,875 1,797 1,808 4,943,200
2016/05/02 1,809 1,852 1,809 1,832 6,728,200
2016/04/28 1,959 2,024 1,873 1,907 9,220,600
2016/04/27 1,973 1,987 1,919 1,919 5,604,500
2016/04/26 1,950 1,983 1,945 1,963 4,430,100
2016/04/25 2,039 2,043 1,999 2,012 4,654,400
2016/04/22 2,001 2,045 1,990 2,040 4,542,700
2016/04/21 2,004 2,034 1,980 2,033 5,975,000
2016/04/20 2,021 2,033 1,944 1,945 6,519,500
2016/04/19 2,010 2,024 1,982 2,000 4,235,300
2016/04/18 1,912 1,974 1,911 1,956 5,634,500
2016/04/15 2,017 2,033 2,003 2,013 3,197,200
2016/04/14 2,020 2,039 2,001 2,039 5,358,400
2016/04/13 1,950 1,990 1,933 1,980 7,399,900
2016/04/12 1,821 1,916 1,812 1,901 5,095,300
2016/04/11 1,810 1,829 1,783 1,824 4,137,600
2016/04/08 1,728 1,835 1,722 1,814 6,241,600
2016/04/07 1,732 1,770 1,720 1,743 2,950,100
2016/04/06 1,744 1,780 1,738 1,755 3,594,300
2016/04/05 1,802 1,815 1,747 1,750 3,882,000
2016/04/04 1,799 1,839 1,772 1,804 4,046,200
2016/04/01 1,904 1,917 1,809 1,815 5,115,200
2016/03/31 1,920 1,948 1,903 1,916 3,898,100
2016/03/30 1,950 1,967 1,933 1,933 2,703,700
2016/03/29 1,934 1,962 1,923 1,960 3,113,900
2016/03/28 1,968 1,980 1,942 1,973 4,379,200
2016/03/25 1,905 1,945 1,889 1,940 3,649,700
2016/03/24 1,899 1,908 1,877 1,882 3,757,600
2016/03/23 1,930 1,942 1,897 1,909 4,366,900
2016/03/22 1,952 1,989 1,912 1,941 3,985,100
2016/03/18 1,911 1,928 1,901 1,923 4,883,600
2016/03/17 1,916 1,960 1,897 1,922 4,570,900
2016/03/16 1,868 1,901 1,863 1,897 3,492,000
2016/03/15 1,928 1,933 1,892 1,905 3,212,000
2016/03/14 1,936 1,937 1,909 1,922 3,693,700
2016/03/11 1,882 1,933 1,864 1,917 9,459,000
2016/03/10 1,944 1,967 1,923 1,935 4,324,200
2016/03/09 1,910 1,925 1,877 1,909 7,641,200
2016/03/08 1,934 1,972 1,913 1,959 9,159,000
2016/03/07 1,910 1,932 1,878 1,918 6,450,800
2016/03/04 1,867 1,901 1,850 1,883 7,439,300
2016/03/03 1,803 1,859 1,801 1,846 4,226,600
2016/03/02 1,755 1,808 1,741 1,790 4,934,100
2016/03/01 1,713 1,722 1,664 1,696 3,897,800
2016/02/29 1,777 1,786 1,719 1,719 4,526,800
2016/02/26 1,752 1,770 1,741 1,753 2,575,200
2016/02/25 1,758 1,782 1,721 1,748 4,923,700
2016/02/24 1,756 1,772 1,733 1,772 4,748,800
2016/02/23 1,762 1,810 1,756 1,766 4,014,700
2016/02/22 1,741 1,768 1,717 1,742 4,350,300
2016/02/19 1,782 1,782 1,729 1,753 5,411,500
2016/02/18 1,795 1,833 1,780 1,815 5,301,800
2016/02/17 1,760 1,793 1,701 1,730 4,959,400
2016/02/16 1,722 1,782 1,722 1,758 4,911,500
2016/02/15 1,670 1,749 1,651 1,726 6,074,000
2016/02/12 1,585 1,601 1,558 1,567 9,376,500
2016/02/10 1,700 1,705 1,629 1,651 5,815,000
2016/02/09 1,746 1,750 1,692 1,699 5,532,000
2016/02/08 1,738 1,808 1,731 1,792 5,145,000
2016/02/05 1,690 1,753 1,686 1,747 6,161,600
2016/02/04 1,689 1,726 1,666 1,701 4,588,200
2016/02/03 1,758 1,764 1,686 1,698 6,902,300
2016/02/02 1,825 1,845 1,805 1,812 4,359,700
2016/02/01 1,806 1,863 1,806 1,849 6,651,300
2016/01/29 1,667 1,790 1,650 1,771 10,440,500
2016/01/28 1,721 1,730 1,682 1,687 5,544,500
2016/01/27 1,729 1,754 1,721 1,746 4,158,700
2016/01/26 1,715 1,719 1,684 1,690 3,682,700
2016/01/25 1,770 1,776 1,736 1,754 3,335,400
2016/01/22 1,710 1,748 1,704 1,742 4,558,300
2016/01/21 1,710 1,750 1,667 1,667 5,195,500
2016/01/20 1,768 1,773 1,703 1,703 4,216,900
2016/01/19 1,753 1,787 1,733 1,769 3,639,300
2016/01/18 1,724 1,763 1,713 1,755 4,256,900
2016/01/15 1,800 1,815 1,750 1,758 4,265,000
2016/01/14 1,768 1,776 1,730 1,769 8,092,900
2016/01/13 1,782 1,841 1,766 1,820 4,665,900
2016/01/12 1,820 1,857 1,778 1,779 5,478,400
2016/01/08 1,833 1,877 1,833 1,845 4,777,100
2016/01/07 1,920 1,920 1,854 1,856 6,046,600
2016/01/06 1,967 1,988 1,914 1,925 5,436,300
2016/01/05 1,942 1,977 1,939 1,946 4,577,400
2016/01/04 1,976 2,011 1,955 1,966 4,463,600

このページの先頭へ