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 |
---|---|---|---|---|---|
2020/12/30 | 2,812 | 2,832 | 2,794 | 2,818 | 2,376,800 |
2020/12/29 | 2,780 | 2,835 | 2,775 | 2,832 | 3,251,900 |
2020/12/28 | 2,762 | 2,774 | 2,744 | 2,772 | 1,473,300 |
2020/12/25 | 2,740 | 2,768 | 2,738 | 2,756 | 1,118,600 |
2020/12/24 | 2,740 | 2,769 | 2,725 | 2,745 | 1,718,200 |
2020/12/23 | 2,747 | 2,750 | 2,698 | 2,715 | 2,188,100 |
2020/12/22 | 2,767 | 2,769 | 2,707 | 2,712 | 2,345,800 |
2020/12/21 | 2,784 | 2,807 | 2,741 | 2,774 | 2,602,000 |
2020/12/18 | 2,756 | 2,794 | 2,751 | 2,780 | 3,273,900 |
2020/12/17 | 2,782 | 2,786 | 2,731 | 2,765 | 2,392,500 |
2020/12/16 | 2,799 | 2,815 | 2,765 | 2,778 | 2,938,800 |
2020/12/15 | 2,800 | 2,800 | 2,773 | 2,781 | 2,418,500 |
2020/12/14 | 2,737 | 2,782 | 2,736 | 2,775 | 3,277,200 |
2020/12/11 | 2,791 | 2,793 | 2,733 | 2,741 | 4,542,300 |
2020/12/10 | 2,745 | 2,778 | 2,731 | 2,764 | 4,223,700 |
2020/12/09 | 2,692 | 2,739 | 2,690 | 2,731 | 3,923,500 |
2020/12/08 | 2,656 | 2,671 | 2,627 | 2,660 | 3,203,100 |
2020/12/07 | 2,720 | 2,750 | 2,694 | 2,702 | 3,703,000 |
2020/12/04 | 2,689 | 2,705 | 2,662 | 2,672 | 3,291,800 |
2020/12/03 | 2,683 | 2,704 | 2,631 | 2,656 | 3,487,300 |
2020/12/02 | 2,650 | 2,688 | 2,640 | 2,673 | 5,517,400 |
2020/12/01 | 2,571 | 2,618 | 2,564 | 2,610 | 3,310,100 |
2020/11/30 | 2,600 | 2,611 | 2,521 | 2,540 | 8,588,600 |
2020/11/27 | 2,574 | 2,626 | 2,567 | 2,603 | 4,376,200 |
2020/11/26 | 2,619 | 2,620 | 2,561 | 2,583 | 3,584,300 |
2020/11/25 | 2,615 | 2,655 | 2,605 | 2,621 | 5,485,900 |
2020/11/24 | 2,569 | 2,603 | 2,553 | 2,569 | 4,162,200 |
2020/11/20 | 2,532 | 2,566 | 2,516 | 2,519 | 2,942,700 |
2020/11/19 | 2,544 | 2,544 | 2,484 | 2,508 | 3,671,700 |
2020/11/18 | 2,551 | 2,553 | 2,519 | 2,542 | 2,570,100 |
2020/11/17 | 2,551 | 2,567 | 2,531 | 2,561 | 3,079,500 |
2020/11/16 | 2,525 | 2,551 | 2,510 | 2,547 | 2,834,200 |
2020/11/13 | 2,536 | 2,543 | 2,475 | 2,492 | 3,343,000 |
2020/11/12 | 2,552 | 2,568 | 2,539 | 2,565 | 2,861,300 |
2020/11/11 | 2,567 | 2,580 | 2,508 | 2,556 | 4,941,100 |
2020/11/10 | 2,545 | 2,562 | 2,493 | 2,512 | 4,524,300 |
2020/11/09 | 2,436 | 2,464 | 2,425 | 2,454 | 2,661,700 |
2020/11/06 | 2,382 | 2,438 | 2,382 | 2,427 | 4,087,000 |
2020/11/05 | 2,360 | 2,380 | 2,305 | 2,349 | 6,344,900 |
2020/11/04 | 2,476 | 2,505 | 2,442 | 2,457 | 3,258,700 |
2020/11/02 | 2,350 | 2,433 | 2,349 | 2,426 | 3,955,000 |
2020/10/30 | 2,420 | 2,421 | 2,325 | 2,341 | 5,177,500 |
2020/10/29 | 2,420 | 2,484 | 2,397 | 2,410 | 7,879,200 |
2020/10/28 | 2,412 | 2,424 | 2,369 | 2,382 | 4,181,200 |
2020/10/27 | 2,474 | 2,479 | 2,439 | 2,476 | 2,308,800 |
2020/10/26 | 2,520 | 2,551 | 2,508 | 2,517 | 3,239,500 |
2020/10/23 | 2,472 | 2,510 | 2,454 | 2,486 | 3,664,500 |
2020/10/22 | 2,444 | 2,461 | 2,428 | 2,452 | 1,956,100 |
2020/10/21 | 2,422 | 2,470 | 2,418 | 2,461 | 2,469,600 |
2020/10/20 | 2,417 | 2,431 | 2,406 | 2,416 | 2,105,600 |
2020/10/19 | 2,432 | 2,462 | 2,430 | 2,445 | 2,159,200 |
2020/10/16 | 2,428 | 2,431 | 2,408 | 2,415 | 2,009,000 |
2020/10/15 | 2,438 | 2,455 | 2,427 | 2,435 | 1,673,200 |
2020/10/14 | 2,442 | 2,446 | 2,424 | 2,439 | 1,665,900 |
2020/10/13 | 2,466 | 2,470 | 2,445 | 2,458 | 1,626,800 |
2020/10/12 | 2,470 | 2,479 | 2,443 | 2,457 | 1,702,700 |
2020/10/09 | 2,450 | 2,455 | 2,426 | 2,436 | 2,063,200 |
2020/10/08 | 2,458 | 2,486 | 2,453 | 2,457 | 2,539,400 |
2020/10/07 | 2,408 | 2,457 | 2,402 | 2,451 | 3,098,400 |
2020/10/06 | 2,413 | 2,432 | 2,398 | 2,432 | 3,066,400 |
2020/10/05 | 2,382 | 2,403 | 2,361 | 2,378 | 2,678,700 |
2020/10/02 | 2,310 | 2,367 | 2,310 | 2,340 | 3,270,800 |
2020/09/30 | 2,350 | 2,363 | 2,308 | 2,310 | 3,086,200 |
2020/09/29 | 2,362 | 2,380 | 2,347 | 2,366 | 2,611,000 |
2020/09/28 | 2,364 | 2,391 | 2,357 | 2,386 | 3,298,100 |
2020/09/25 | 2,348 | 2,356 | 2,337 | 2,349 | 2,364,400 |
2020/09/24 | 2,368 | 2,369 | 2,317 | 2,326 | 3,342,300 |
2020/09/23 | 2,367 | 2,382 | 2,347 | 2,375 | 3,406,600 |
2020/09/18 | 2,403 | 2,416 | 2,398 | 2,413 | 3,117,400 |
2020/09/17 | 2,402 | 2,404 | 2,382 | 2,395 | 2,129,600 |
2020/09/16 | 2,410 | 2,411 | 2,386 | 2,398 | 2,350,500 |
2020/09/15 | 2,430 | 2,430 | 2,385 | 2,419 | 2,431,300 |
2020/09/14 | 2,398 | 2,429 | 2,389 | 2,422 | 2,742,700 |
2020/09/11 | 2,407 | 2,407 | 2,355 | 2,393 | 3,816,800 |
2020/09/10 | 2,354 | 2,394 | 2,351 | 2,386 | 4,524,800 |
2020/09/09 | 2,288 | 2,341 | 2,275 | 2,332 | 3,303,400 |
2020/09/08 | 2,333 | 2,339 | 2,296 | 2,319 | 2,028,000 |
2020/09/07 | 2,257 | 2,341 | 2,257 | 2,327 | 3,092,100 |
2020/09/04 | 2,251 | 2,285 | 2,248 | 2,276 | 2,181,700 |
2020/09/03 | 2,295 | 2,297 | 2,246 | 2,268 | 3,237,500 |
2020/09/02 | 2,315 | 2,319 | 2,269 | 2,280 | 2,043,600 |
2020/09/01 | 2,314 | 2,320 | 2,288 | 2,315 | 1,889,600 |
2020/08/31 | 2,342 | 2,347 | 2,303 | 2,304 | 3,587,000 |
2020/08/28 | 2,315 | 2,360 | 2,271 | 2,305 | 4,578,000 |
2020/08/27 | 2,290 | 2,296 | 2,276 | 2,283 | 2,328,500 |
2020/08/26 | 2,305 | 2,337 | 2,304 | 2,308 | 1,927,800 |
2020/08/25 | 2,300 | 2,319 | 2,293 | 2,299 | 3,909,800 |
2020/08/24 | 2,250 | 2,257 | 2,234 | 2,250 | 2,307,300 |
2020/08/21 | 2,250 | 2,263 | 2,231 | 2,235 | 2,442,600 |
2020/08/20 | 2,182 | 2,216 | 2,181 | 2,215 | 2,355,700 |
2020/08/19 | 2,189 | 2,201 | 2,171 | 2,196 | 2,944,600 |
2020/08/18 | 2,221 | 2,231 | 2,188 | 2,203 | 3,557,200 |
2020/08/17 | 2,241 | 2,255 | 2,235 | 2,238 | 2,548,200 |
2020/08/14 | 2,273 | 2,278 | 2,240 | 2,254 | 3,467,200 |
2020/08/13 | 2,317 | 2,321 | 2,254 | 2,258 | 3,669,600 |
2020/08/12 | 2,234 | 2,288 | 2,226 | 2,277 | 4,608,100 |
2020/08/11 | 2,142 | 2,214 | 2,139 | 2,214 | 4,956,500 |
2020/08/07 | 2,050 | 2,079 | 2,047 | 2,063 | 2,739,700 |
2020/08/06 | 2,076 | 2,095 | 2,058 | 2,086 | 2,953,900 |
2020/08/05 | 2,050 | 2,076 | 2,029 | 2,076 | 5,054,000 |
2020/08/04 | 2,028 | 2,083 | 2,025 | 2,079 | 6,527,400 |
2020/08/03 | 2,016 | 2,071 | 1,993 | 2,015 | 10,592,500 |
2020/07/31 | 2,160 | 2,183 | 2,054 | 2,066 | 10,341,700 |
2020/07/30 | 2,275 | 2,292 | 2,258 | 2,260 | 2,936,400 |
2020/07/29 | 2,327 | 2,327 | 2,262 | 2,275 | 3,855,200 |
2020/07/28 | 2,301 | 2,335 | 2,293 | 2,315 | 3,472,200 |
2020/07/27 | 2,280 | 2,354 | 2,269 | 2,345 | 3,995,200 |
2020/07/22 | 2,329 | 2,350 | 2,304 | 2,309 | 3,228,800 |
2020/07/21 | 2,339 | 2,339 | 2,315 | 2,331 | 3,075,200 |
2020/07/20 | 2,341 | 2,353 | 2,315 | 2,348 | 3,497,200 |
2020/07/17 | 2,330 | 2,337 | 2,284 | 2,310 | 3,408,500 |
2020/07/16 | 2,312 | 2,315 | 2,267 | 2,275 | 3,066,900 |
2020/07/15 | 2,267 | 2,304 | 2,260 | 2,277 | 4,052,400 |
2020/07/14 | 2,199 | 2,222 | 2,185 | 2,217 | 2,436,000 |
2020/07/13 | 2,175 | 2,212 | 2,173 | 2,199 | 3,445,200 |
2020/07/10 | 2,177 | 2,183 | 2,160 | 2,160 | 2,743,400 |
2020/07/09 | 2,170 | 2,210 | 2,165 | 2,189 | 3,242,000 |
2020/07/08 | 2,200 | 2,209 | 2,180 | 2,180 | 2,821,200 |
2020/07/07 | 2,215 | 2,227 | 2,190 | 2,200 | 2,407,800 |
2020/07/06 | 2,181 | 2,243 | 2,179 | 2,236 | 3,693,200 |
2020/07/03 | 2,200 | 2,203 | 2,159 | 2,185 | 1,504,500 |
2020/07/02 | 2,175 | 2,206 | 2,157 | 2,178 | 2,215,700 |
2020/07/01 | 2,180 | 2,200 | 2,147 | 2,168 | 2,651,900 |
2020/06/30 | 2,200 | 2,229 | 2,181 | 2,204 | 3,838,300 |
2020/06/29 | 2,125 | 2,186 | 2,121 | 2,153 | 3,228,300 |
2020/06/26 | 2,168 | 2,171 | 2,138 | 2,150 | 2,719,300 |
2020/06/25 | 2,158 | 2,161 | 2,110 | 2,137 | 4,731,400 |
2020/06/24 | 2,166 | 2,205 | 2,162 | 2,198 | 3,536,200 |
2020/06/23 | 2,199 | 2,215 | 2,165 | 2,189 | 5,246,300 |
2020/06/22 | 2,185 | 2,208 | 2,177 | 2,202 | 3,048,600 |
2020/06/19 | 2,218 | 2,223 | 2,175 | 2,187 | 3,071,600 |
2020/06/18 | 2,186 | 2,208 | 2,177 | 2,200 | 3,055,700 |
2020/06/17 | 2,211 | 2,230 | 2,197 | 2,226 | 4,909,200 |
2020/06/16 | 2,180 | 2,271 | 2,167 | 2,258 | 6,012,800 |
2020/06/15 | 2,170 | 2,179 | 2,098 | 2,100 | 5,066,900 |
2020/06/12 | 2,173 | 2,198 | 2,127 | 2,183 | 6,538,500 |
2020/06/11 | 2,250 | 2,269 | 2,210 | 2,220 | 5,145,300 |
2020/06/10 | 2,282 | 2,314 | 2,274 | 2,306 | 4,188,100 |
2020/06/09 | 2,337 | 2,343 | 2,309 | 2,325 | 3,304,400 |
2020/06/08 | 2,350 | 2,360 | 2,325 | 2,343 | 4,053,700 |
2020/06/05 | 2,280 | 2,304 | 2,263 | 2,299 | 3,263,000 |
2020/06/04 | 2,326 | 2,332 | 2,249 | 2,278 | 3,936,900 |
2020/06/03 | 2,271 | 2,299 | 2,257 | 2,288 | 4,405,600 |
2020/06/02 | 2,214 | 2,241 | 2,212 | 2,221 | 3,509,400 |
2020/06/01 | 2,170 | 2,194 | 2,153 | 2,189 | 3,129,200 |
2020/05/29 | 2,209 | 2,227 | 2,180 | 2,180 | 9,395,300 |
2020/05/28 | 2,206 | 2,246 | 2,179 | 2,244 | 5,759,100 |
2020/05/27 | 2,145 | 2,203 | 2,130 | 2,187 | 5,704,400 |
2020/05/26 | 2,124 | 2,146 | 2,119 | 2,126 | 4,764,800 |
2020/05/25 | 2,105 | 2,114 | 2,090 | 2,110 | 2,697,500 |
2020/05/22 | 2,090 | 2,100 | 2,068 | 2,077 | 5,492,500 |
2020/05/21 | 2,120 | 2,132 | 2,099 | 2,100 | 3,415,000 |
2020/05/20 | 2,090 | 2,114 | 2,087 | 2,102 | 3,866,200 |
2020/05/19 | 2,050 | 2,120 | 2,043 | 2,112 | 6,997,300 |
2020/05/18 | 2,030 | 2,044 | 2,014 | 2,034 | 3,535,300 |
2020/05/15 | 2,042 | 2,056 | 2,025 | 2,040 | 4,403,700 |
2020/05/14 | 2,017 | 2,033 | 2,004 | 2,004 | 3,111,700 |
2020/05/13 | 2,012 | 2,046 | 1,995 | 2,040 | 3,989,500 |
2020/05/12 | 2,084 | 2,093 | 2,022 | 2,042 | 5,264,300 |
2020/05/11 | 2,070 | 2,101 | 2,067 | 2,099 | 4,094,000 |
2020/05/08 | 2,017 | 2,042 | 2,003 | 2,035 | 4,273,000 |
2020/05/07 | 1,950 | 1,989 | 1,944 | 1,977 | 4,602,200 |
2020/05/01 | 2,041 | 2,047 | 1,959 | 1,974 | 4,326,500 |
2020/04/30 | 2,075 | 2,078 | 2,049 | 2,063 | 5,343,200 |
2020/04/28 | 1,999 | 2,005 | 1,974 | 1,994 | 3,665,400 |
2020/04/27 | 1,931 | 1,979 | 1,921 | 1,978 | 5,352,900 |
2020/04/24 | 1,902 | 1,947 | 1,892 | 1,945 | 5,619,500 |
2020/04/23 | 1,900 | 1,924 | 1,894 | 1,909 | 5,455,800 |
2020/04/22 | 1,877 | 1,900 | 1,859 | 1,884 | 3,783,900 |
2020/04/21 | 1,938 | 1,939 | 1,892 | 1,902 | 7,005,000 |
2020/04/20 | 1,956 | 1,984 | 1,954 | 1,962 | 4,070,100 |
2020/04/17 | 1,974 | 2,021 | 1,966 | 1,985 | 6,488,900 |
2020/04/16 | 1,918 | 1,925 | 1,898 | 1,908 | 6,193,700 |
2020/04/15 | 1,908 | 1,937 | 1,885 | 1,926 | 5,777,500 |
2020/04/14 | 1,853 | 1,923 | 1,844 | 1,907 | 5,888,500 |
2020/04/13 | 1,866 | 1,888 | 1,846 | 1,846 | 4,427,100 |
2020/04/10 | 1,874 | 1,884 | 1,831 | 1,881 | 3,617,500 |
2020/04/09 | 1,819 | 1,852 | 1,813 | 1,841 | 4,635,700 |
2020/04/08 | 1,834 | 1,844 | 1,785 | 1,812 | 8,433,200 |
2020/04/07 | 1,841 | 1,860 | 1,749 | 1,794 | 7,052,400 |
2020/04/06 | 1,715 | 1,785 | 1,701 | 1,771 | 7,288,800 |
2020/04/03 | 1,690 | 1,727 | 1,690 | 1,726 | 7,616,400 |
2020/04/02 | 1,650 | 1,718 | 1,650 | 1,673 | 7,183,300 |
2020/04/01 | 1,750 | 1,783 | 1,653 | 1,679 | 8,500,000 |
2020/03/31 | 1,869 | 1,882 | 1,777 | 1,779 | 10,029,800 |
2020/03/30 | 1,883 | 1,899 | 1,834 | 1,878 | 8,950,600 |
2020/03/27 | 2,004 | 2,058 | 1,947 | 2,018 | 13,970,500 |
2020/03/26 | 1,860 | 1,936 | 1,854 | 1,920 | 8,664,400 |
2020/03/25 | 1,884 | 1,905 | 1,827 | 1,904 | 11,177,600 |
2020/03/24 | 1,629 | 1,730 | 1,608 | 1,724 | 11,421,700 |
2020/03/23 | 1,549 | 1,610 | 1,544 | 1,593 | 10,476,700 |
2020/03/19 | 1,635 | 1,636 | 1,507 | 1,510 | 16,851,700 |
2020/03/18 | 1,609 | 1,657 | 1,592 | 1,595 | 11,568,400 |
2020/03/17 | 1,650 | 1,667 | 1,579 | 1,585 | 21,482,500 |
2020/03/16 | 1,743 | 1,764 | 1,670 | 1,672 | 13,014,500 |
2020/03/13 | 1,681 | 1,770 | 1,672 | 1,710 | 18,978,900 |
2020/03/12 | 1,855 | 1,868 | 1,796 | 1,801 | 14,564,900 |
2020/03/11 | 1,904 | 1,948 | 1,896 | 1,899 | 9,170,300 |
2020/03/10 | 1,890 | 1,916 | 1,841 | 1,900 | 11,952,700 |
2020/03/09 | 2,000 | 2,009 | 1,928 | 1,942 | 10,610,500 |
2020/03/06 | 2,125 | 2,135 | 2,074 | 2,085 | 7,742,400 |
2020/03/05 | 2,179 | 2,181 | 2,159 | 2,164 | 5,377,200 |
2020/03/04 | 2,124 | 2,160 | 2,117 | 2,152 | 6,279,700 |
2020/03/03 | 2,215 | 2,216 | 2,150 | 2,150 | 6,225,000 |
2020/03/02 | 2,155 | 2,201 | 2,146 | 2,182 | 9,834,000 |
2020/02/28 | 2,178 | 2,190 | 2,163 | 2,183 | 12,938,900 |
2020/02/27 | 2,230 | 2,235 | 2,202 | 2,214 | 7,405,900 |
2020/02/26 | 2,216 | 2,240 | 2,212 | 2,237 | 6,942,600 |
2020/02/25 | 2,219 | 2,260 | 2,215 | 2,242 | 7,963,800 |
2020/02/21 | 2,285 | 2,305 | 2,277 | 2,283 | 3,691,600 |
2020/02/20 | 2,320 | 2,342 | 2,298 | 2,300 | 3,562,400 |
2020/02/19 | 2,310 | 2,314 | 2,295 | 2,297 | 3,866,500 |
2020/02/18 | 2,318 | 2,328 | 2,300 | 2,300 | 4,134,800 |
2020/02/17 | 2,331 | 2,332 | 2,309 | 2,324 | 2,741,500 |
2020/02/14 | 2,320 | 2,337 | 2,315 | 2,337 | 4,485,800 |
2020/02/13 | 2,325 | 2,343 | 2,319 | 2,330 | 7,857,600 |
2020/02/12 | 2,383 | 2,386 | 2,349 | 2,356 | 4,374,900 |
2020/02/10 | 2,355 | 2,369 | 2,352 | 2,365 | 5,802,200 |
2020/02/07 | 2,410 | 2,412 | 2,377 | 2,399 | 7,506,300 |
2020/02/06 | 2,463 | 2,466 | 2,442 | 2,445 | 6,913,400 |
2020/02/05 | 2,418 | 2,436 | 2,407 | 2,413 | 4,801,500 |
2020/02/04 | 2,369 | 2,402 | 2,352 | 2,389 | 6,491,600 |
2020/02/03 | 2,397 | 2,428 | 2,387 | 2,418 | 5,171,800 |
2020/01/31 | 2,472 | 2,505 | 2,467 | 2,467 | 3,306,800 |
2020/01/30 | 2,501 | 2,505 | 2,458 | 2,468 | 5,192,600 |
2020/01/29 | 2,515 | 2,532 | 2,506 | 2,529 | 2,594,300 |
2020/01/28 | 2,501 | 2,524 | 2,464 | 2,516 | 5,257,800 |
2020/01/27 | 2,550 | 2,594 | 2,538 | 2,567 | 3,982,600 |
2020/01/24 | 2,625 | 2,630 | 2,607 | 2,612 | 1,729,900 |
2020/01/23 | 2,605 | 2,620 | 2,595 | 2,605 | 2,862,300 |
2020/01/22 | 2,630 | 2,653 | 2,617 | 2,644 | 2,091,500 |
2020/01/21 | 2,663 | 2,672 | 2,639 | 2,647 | 2,246,200 |
2020/01/20 | 2,650 | 2,662 | 2,643 | 2,659 | 2,560,200 |
2020/01/17 | 2,644 | 2,674 | 2,641 | 2,652 | 3,816,700 |
2020/01/16 | 2,642 | 2,642 | 2,600 | 2,619 | 2,954,900 |
2020/01/15 | 2,612 | 2,620 | 2,599 | 2,620 | 3,534,400 |
2020/01/14 | 2,638 | 2,649 | 2,629 | 2,642 | 2,931,200 |
2020/01/10 | 2,604 | 2,625 | 2,601 | 2,616 | 3,330,800 |
2020/01/09 | 2,600 | 2,609 | 2,581 | 2,585 | 2,601,400 |
2020/01/08 | 2,573 | 2,576 | 2,537 | 2,566 | 4,472,600 |
2020/01/07 | 2,600 | 2,622 | 2,588 | 2,616 | 2,780,800 |
2020/01/06 | 2,598 | 2,610 | 2,577 | 2,608 | 3,746,600 |