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
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

このページの先頭へ