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
2019/12/30 2,651 2,657 2,623 2,642 2,164,100
2019/12/27 2,677 2,682 2,661 2,661 1,670,800
2019/12/26 2,650 2,678 2,646 2,666 2,659,600
2019/12/25 2,652 2,661 2,641 2,645 1,316,300
2019/12/24 2,669 2,670 2,646 2,649 1,680,300
2019/12/23 2,684 2,690 2,647 2,651 2,271,100
2019/12/20 2,699 2,699 2,641 2,652 4,241,000
2019/12/19 2,685 2,693 2,668 2,682 2,481,700
2019/12/18 2,715 2,724 2,693 2,700 2,642,800
2019/12/17 2,728 2,734 2,704 2,712 2,729,000
2019/12/16 2,738 2,739 2,696 2,711 2,905,300
2019/12/13 2,755 2,761 2,722 2,740 7,196,600
2019/12/12 2,694 2,695 2,674 2,680 3,178,800
2019/12/11 2,699 2,699 2,666 2,683 3,206,000
2019/12/10 2,700 2,701 2,677 2,692 2,466,700
2019/12/09 2,693 2,700 2,678 2,690 2,940,200
2019/12/06 2,650 2,684 2,642 2,677 5,848,500
2019/12/05 2,579 2,626 2,575 2,623 4,814,400
2019/12/04 2,542 2,559 2,532 2,559 3,625,500
2019/12/03 2,566 2,592 2,552 2,592 2,521,800
2019/12/02 2,580 2,599 2,575 2,587 2,408,900
2019/11/29 2,580 2,594 2,565 2,567 2,846,800
2019/11/28 2,577 2,584 2,558 2,566 3,156,600
2019/11/27 2,609 2,611 2,577 2,590 3,125,000
2019/11/26 2,650 2,660 2,589 2,590 6,064,200
2019/11/25 2,580 2,616 2,579 2,609 3,552,400
2019/11/22 2,559 2,575 2,543 2,545 2,957,900
2019/11/21 2,550 2,569 2,508 2,552 3,326,800
2019/11/20 2,568 2,585 2,554 2,564 2,819,900
2019/11/19 2,598 2,613 2,576 2,602 3,092,800
2019/11/18 2,624 2,632 2,599 2,609 2,263,300
2019/11/15 2,601 2,624 2,591 2,619 3,118,300
2019/11/14 2,640 2,649 2,601 2,618 3,018,900
2019/11/13 2,683 2,688 2,652 2,658 2,847,500
2019/11/12 2,672 2,679 2,639 2,676 2,947,300
2019/11/11 2,712 2,718 2,656 2,665 3,642,000
2019/11/08 2,698 2,709 2,663 2,679 5,632,400
2019/11/07 2,643 2,659 2,638 2,650 3,523,400
2019/11/06 2,650 2,659 2,623 2,645 4,523,800
2019/11/05 2,607 2,641 2,585 2,631 8,013,600
2019/11/01 2,488 2,519 2,482 2,496 6,538,400
2019/10/31 2,592 2,593 2,530 2,559 6,390,200
2019/10/30 2,635 2,638 2,608 2,620 4,236,900
2019/10/29 2,611 2,629 2,593 2,628 4,569,900
2019/10/28 2,579 2,600 2,575 2,586 3,756,300
2019/10/25 2,561 2,568 2,532 2,552 2,528,000
2019/10/24 2,560 2,584 2,548 2,569 5,226,900
2019/10/23 2,524 2,527 2,491 2,520 3,561,500
2019/10/21 2,495 2,497 2,478 2,490 2,577,700
2019/10/18 2,489 2,538 2,479 2,488 5,135,300
2019/10/17 2,481 2,490 2,469 2,470 2,398,100
2019/10/16 2,523 2,533 2,471 2,485 4,042,600
2019/10/15 2,495 2,503 2,477 2,480 5,190,200
2019/10/11 2,423 2,431 2,407 2,428 4,696,400
2019/10/10 2,359 2,389 2,343 2,385 3,095,300
2019/10/09 2,354 2,373 2,347 2,368 2,660,800
2019/10/08 2,382 2,415 2,382 2,392 2,661,300
2019/10/07 2,400 2,412 2,358 2,375 2,875,100
2019/10/04 2,380 2,395 2,372 2,386 3,431,600
2019/10/03 2,362 2,381 2,360 2,381 4,290,900
2019/10/02 2,437 2,437 2,400 2,427 4,824,100
2019/10/01 2,481 2,499 2,478 2,484 3,088,300
2019/09/30 2,481 2,506 2,462 2,475 3,967,100
2019/09/27 2,487 2,510 2,469 2,491 4,627,100
2019/09/26 2,570 2,591 2,529 2,535 6,575,500
2019/09/25 2,513 2,518 2,485 2,512 3,938,100
2019/09/24 2,523 2,560 2,521 2,532 5,419,800
2019/09/20 2,503 2,525 2,489 2,516 5,155,000
2019/09/19 2,495 2,518 2,481 2,482 3,729,900
2019/09/18 2,516 2,520 2,484 2,495 2,898,700
2019/09/17 2,500 2,530 2,498 2,516 4,568,800
2019/09/13 2,518 2,520 2,477 2,519 5,901,300
2019/09/12 2,493 2,505 2,473 2,490 6,270,700
2019/09/11 2,452 2,464 2,428 2,456 6,636,400
2019/09/10 2,369 2,421 2,368 2,414 6,878,800
2019/09/09 2,335 2,352 2,335 2,343 3,234,600
2019/09/06 2,320 2,337 2,310 2,333 4,459,700
2019/09/05 2,250 2,308 2,250 2,286 4,830,800
2019/09/04 2,236 2,253 2,226 2,241 3,616,400
2019/09/03 2,255 2,276 2,255 2,260 2,085,100
2019/09/02 2,232 2,260 2,225 2,253 2,255,900
2019/08/30 2,240 2,264 2,234 2,257 4,073,000
2019/08/29 2,223 2,233 2,208 2,213 2,362,400
2019/08/28 2,224 2,233 2,201 2,212 2,733,600
2019/08/27 2,241 2,247 2,216 2,222 2,515,400
2019/08/26 2,200 2,228 2,181 2,226 4,838,600
2019/08/23 2,250 2,265 2,243 2,252 2,550,300
2019/08/22 2,260 2,278 2,252 2,252 3,235,800
2019/08/21 2,242 2,254 2,230 2,246 3,785,900
2019/08/20 2,267 2,276 2,262 2,274 2,032,500
2019/08/19 2,252 2,268 2,248 2,255 2,505,500
2019/08/16 2,255 2,266 2,237 2,248 4,531,900
2019/08/15 2,261 2,288 2,256 2,277 5,203,800
2019/08/14 2,340 2,345 2,297 2,308 3,122,800
2019/08/13 2,290 2,297 2,267 2,293 4,288,700
2019/08/09 2,320 2,328 2,302 2,315 2,838,000
2019/08/08 2,312 2,331 2,298 2,317 2,779,300
2019/08/07 2,325 2,342 2,299 2,319 3,487,000
2019/08/06 2,249 2,340 2,243 2,326 4,490,200
2019/08/05 2,335 2,359 2,302 2,338 5,432,700
2019/08/02 2,376 2,388 2,348 2,372 7,173,400
2019/08/01 2,435 2,444 2,419 2,426 3,869,900
2019/07/31 2,420 2,458 2,416 2,446 4,206,200
2019/07/30 2,414 2,484 2,406 2,445 4,324,000
2019/07/29 2,431 2,443 2,416 2,441 3,506,800
2019/07/26 2,473 2,475 2,444 2,460 2,835,500
2019/07/25 2,467 2,493 2,456 2,481 4,182,900
2019/07/24 2,515 2,519 2,488 2,502 2,938,000
2019/07/23 2,467 2,511 2,450 2,502 3,074,500
2019/07/22 2,474 2,497 2,466 2,485 3,339,200
2019/07/19 2,433 2,477 2,433 2,461 3,662,200
2019/07/18 2,535 2,535 2,416 2,426 5,650,600
2019/07/17 2,440 2,496 2,434 2,491 3,969,400
2019/07/16 2,497 2,515 2,469 2,472 3,996,500
2019/07/12 2,515 2,521 2,493 2,497 3,594,900
2019/07/11 2,505 2,517 2,487 2,508 3,467,800
2019/07/10 2,517 2,531 2,507 2,524 3,261,900
2019/07/09 2,558 2,575 2,535 2,546 2,914,800
2019/07/08 2,567 2,572 2,552 2,568 2,600,200
2019/07/05 2,596 2,607 2,581 2,592 2,563,700
2019/07/04 2,612 2,615 2,591 2,596 2,627,000
2019/07/03 2,652 2,654 2,594 2,613 4,470,700
2019/07/02 2,660 2,684 2,643 2,670 4,807,200
2019/07/01 2,665 2,670 2,622 2,658 5,515,400
2019/06/28 2,600 2,615 2,588 2,600 4,823,600
2019/06/27 2,552 2,591 2,548 2,588 5,724,900
2019/06/26 2,526 2,549 2,526 2,543 4,524,600
2019/06/25 2,517 2,559 2,512 2,540 5,836,400
2019/06/24 2,521 2,528 2,496 2,520 2,846,200
2019/06/21 2,534 2,553 2,506 2,521 5,310,500
2019/06/20 2,533 2,566 2,508 2,537 4,685,900
2019/06/19 2,480 2,529 2,466 2,520 7,497,200
2019/06/18 2,434 2,445 2,396 2,406 3,892,600
2019/06/17 2,452 2,458 2,426 2,430 2,995,600
2019/06/14 2,447 2,472 2,435 2,464 2,864,600
2019/06/13 2,442 2,454 2,424 2,446 3,977,000
2019/06/12 2,451 2,501 2,443 2,453 3,686,900
2019/06/11 2,446 2,484 2,437 2,476 3,539,800
2019/06/10 2,446 2,454 2,424 2,433 4,890,800
2019/06/07 2,440 2,455 2,425 2,432 3,349,300
2019/06/06 2,460 2,462 2,418 2,424 3,950,400
2019/06/05 2,454 2,473 2,447 2,461 4,992,500
2019/06/04 2,353 2,404 2,352 2,403 7,183,700
2019/06/03 2,370 2,393 2,356 2,373 6,486,400
2019/05/31 2,417 2,441 2,402 2,417 4,755,100
2019/05/30 2,430 2,451 2,414 2,451 4,093,900
2019/05/29 2,400 2,414 2,372 2,409 4,954,900
2019/05/28 2,418 2,443 2,412 2,433 3,725,400
2019/05/27 2,401 2,428 2,395 2,417 3,180,300
2019/05/24 2,365 2,410 2,356 2,407 4,763,500
2019/05/23 2,412 2,440 2,399 2,415 4,332,200
2019/05/22 2,462 2,480 2,436 2,445 4,668,000
2019/05/21 2,401 2,450 2,395 2,430 5,069,500
2019/05/20 2,413 2,423 2,395 2,400 3,873,600
2019/05/17 2,385 2,408 2,373 2,392 4,755,500
2019/05/16 2,370 2,373 2,334 2,362 5,775,000
2019/05/15 2,385 2,396 2,325 2,388 6,992,300
2019/05/14 2,275 2,392 2,274 2,387 8,039,900
2019/05/13 2,409 2,432 2,369 2,374 5,860,500
2019/05/10 2,407 2,482 2,397 2,421 10,111,200
2019/05/09 2,453 2,458 2,385 2,386 9,152,700
2019/05/08 2,500 2,507 2,423 2,490 10,898,500
2019/05/07 2,652 2,680 2,550 2,565 12,910,400
2019/04/26 2,800 2,882 2,775 2,852 5,275,500
2019/04/25 2,802 2,848 2,802 2,837 6,089,200
2019/04/24 2,868 2,870 2,830 2,841 5,112,700
2019/04/23 2,850 2,863 2,826 2,850 4,338,200
2019/04/22 2,840 2,847 2,809 2,841 3,090,500
2019/04/19 2,860 2,861 2,826 2,837 3,435,000
2019/04/18 2,832 2,860 2,808 2,815 3,159,400
2019/04/17 2,806 2,863 2,804 2,836 6,086,000
2019/04/16 2,790 2,805 2,769 2,782 4,812,500
2019/04/15 2,810 2,843 2,794 2,807 7,461,700
2019/04/12 2,757 2,764 2,734 2,757 3,779,400
2019/04/11 2,777 2,789 2,750 2,764 4,110,900
2019/04/10 2,750 2,800 2,744 2,791 3,315,700
2019/04/09 2,800 2,824 2,782 2,809 4,087,500
2019/04/08 2,848 2,853 2,799 2,816 4,193,700
2019/04/05 2,823 2,852 2,820 2,842 4,719,700
2019/04/04 2,772 2,813 2,770 2,806 6,851,600
2019/04/03 2,703 2,753 2,697 2,752 5,335,200
2019/04/02 2,700 2,712 2,684 2,700 4,718,600
2019/04/01 2,648 2,668 2,631 2,650 6,479,200
2019/03/29 2,591 2,596 2,558 2,571 4,279,900
2019/03/28 2,512 2,549 2,505 2,543 4,486,000
2019/03/27 2,590 2,604 2,546 2,559 4,768,100
2019/03/26 2,597 2,614 2,538 2,603 7,368,500
2019/03/25 2,585 2,592 2,516 2,555 11,186,700
2019/03/22 2,681 2,691 2,639 2,665 6,194,200
2019/03/20 2,690 2,704 2,686 2,693 4,509,800
2019/03/19 2,676 2,696 2,663 2,695 3,010,100
2019/03/18 2,692 2,696 2,654 2,694 3,404,300
2019/03/15 2,672 2,696 2,656 2,673 6,389,000
2019/03/14 2,639 2,679 2,625 2,627 3,628,900
2019/03/13 2,629 2,647 2,612 2,626 5,255,500
2019/03/12 2,606 2,659 2,597 2,626 7,156,000
2019/03/11 2,564 2,583 2,532 2,568 7,776,200
2019/03/08 2,621 2,639 2,575 2,590 6,782,700
2019/03/07 2,690 2,711 2,642 2,657 6,367,800
2019/03/06 2,735 2,740 2,717 2,729 4,612,200
2019/03/05 2,770 2,801 2,761 2,770 4,801,000
2019/03/04 2,764 2,825 2,755 2,812 4,851,900
2019/03/01 2,729 2,755 2,693 2,726 5,520,300
2019/02/28 2,795 2,802 2,730 2,731 5,791,000
2019/02/27 2,784 2,815 2,777 2,805 5,539,300
2019/02/26 2,860 2,867 2,831 2,842 3,878,800
2019/02/25 2,868 2,885 2,847 2,851 5,797,100
2019/02/22 2,787 2,829 2,769 2,825 5,589,400
2019/02/21 2,793 2,860 2,789 2,837 10,204,100
2019/02/20 2,747 2,748 2,724 2,733 3,928,100
2019/02/19 2,741 2,759 2,726 2,738 3,530,300
2019/02/18 2,764 2,767 2,743 2,765 4,585,300
2019/02/15 2,690 2,699 2,648 2,680 4,301,100
2019/02/14 2,686 2,733 2,678 2,720 4,604,700
2019/02/13 2,729 2,732 2,694 2,711 4,665,200
2019/02/12 2,606 2,675 2,596 2,668 5,806,100
2019/02/08 2,600 2,613 2,577 2,595 6,254,900
2019/02/07 2,702 2,712 2,656 2,675 4,435,400
2019/02/06 2,710 2,745 2,696 2,719 5,414,100
2019/02/05 2,760 2,770 2,678 2,684 4,989,200
2019/02/04 2,669 2,755 2,668 2,745 7,282,100
2019/02/01 2,698 2,718 2,641 2,665 9,746,200
2019/01/31 2,755 2,783 2,733 2,762 6,188,400
2019/01/30 2,746 2,758 2,669 2,685 6,439,600
2019/01/29 2,718 2,723 2,685 2,712 9,376,500
2019/01/28 2,870 2,903 2,835 2,841 5,250,200
2019/01/25 2,766 2,846 2,766 2,843 7,326,900
2019/01/24 2,710 2,759 2,702 2,746 2,914,200
2019/01/23 2,696 2,772 2,686 2,736 5,006,000
2019/01/22 2,765 2,779 2,721 2,732 4,035,000
2019/01/21 2,791 2,806 2,760 2,775 6,584,600
2019/01/18 2,709 2,739 2,691 2,737 4,679,500
2019/01/17 2,698 2,708 2,660 2,673 5,039,900
2019/01/16 2,676 2,680 2,624 2,645 5,846,100
2019/01/15 2,578 2,695 2,561 2,694 7,261,800
2019/01/11 2,620 2,633 2,585 2,595 8,033,600
2019/01/10 2,531 2,560 2,503 2,537 5,910,000
2019/01/09 2,516 2,564 2,492 2,551 6,645,900
2019/01/08 2,493 2,505 2,437 2,473 6,721,500
2019/01/07 2,409 2,461 2,395 2,446 6,711,000
2019/01/04 2,275 2,310 2,240 2,288 8,288,500

このページの先頭へ