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
2021/12/30 2,682 2,705 2,669 2,694 1,504,500
2021/12/29 2,707 2,721 2,691 2,701 1,317,600
2021/12/28 2,682 2,702 2,675 2,698 1,932,300
2021/12/27 2,685 2,686 2,650 2,660 1,737,500
2021/12/24 2,701 2,710 2,670 2,691 1,469,700
2021/12/23 2,687 2,713 2,679 2,703 2,847,800
2021/12/22 2,615 2,630 2,603 2,630 1,944,800
2021/12/21 2,635 2,647 2,609 2,620 2,022,000
2021/12/20 2,610 2,640 2,594 2,597 2,314,200
2021/12/17 2,663 2,671 2,617 2,635 3,790,300
2021/12/16 2,667 2,694 2,654 2,678 2,696,300
2021/12/15 2,608 2,643 2,604 2,621 3,102,700
2021/12/14 2,660 2,668 2,606 2,626 3,685,500
2021/12/13 2,732 2,739 2,657 2,665 2,803,500
2021/12/10 2,715 2,755 2,704 2,710 2,720,300
2021/12/09 2,787 2,794 2,723 2,725 3,001,900
2021/12/08 2,791 2,813 2,758 2,791 2,772,000
2021/12/07 2,769 2,808 2,734 2,801 3,791,600
2021/12/06 2,702 2,761 2,678 2,743 4,098,600
2021/12/03 2,656 2,702 2,629 2,702 4,071,200
2021/12/02 2,597 2,632 2,581 2,619 3,627,000
2021/12/01 2,570 2,639 2,570 2,619 4,837,600
2021/11/30 2,668 2,681 2,590 2,592 6,293,900
2021/11/29 2,647 2,689 2,641 2,641 5,122,400
2021/11/26 2,792 2,793 2,709 2,728 5,035,300
2021/11/25 2,838 2,861 2,825 2,842 2,937,600
2021/11/24 2,927 2,949 2,871 2,882 2,267,600
2021/11/22 2,915 2,937 2,906 2,930 2,275,300
2021/11/19 2,926 2,941 2,877 2,918 4,822,400
2021/11/18 2,960 3,010 2,951 2,988 3,443,600
2021/11/17 3,024 3,024 2,965 2,968 3,444,600
2021/11/16 3,046 3,046 3,003 3,013 2,007,000
2021/11/15 3,075 3,077 3,030 3,051 1,997,000
2021/11/12 3,046 3,070 3,022 3,052 1,692,700
2021/11/11 3,010 3,046 3,008 3,036 1,570,700
2021/11/10 3,039 3,091 3,020 3,026 2,222,600
2021/11/09 3,117 3,123 3,036 3,048 2,577,800
2021/11/08 3,084 3,116 3,084 3,103 2,883,000
2021/11/05 3,081 3,086 3,040 3,055 2,194,200
2021/11/04 3,048 3,105 3,038 3,098 4,418,600
2021/11/02 3,048 3,068 3,027 3,030 2,895,700
2021/11/01 2,971 3,077 2,966 3,071 5,835,500
2021/10/29 3,026 3,027 2,918 2,967 6,414,500
2021/10/28 2,949 2,990 2,936 2,939 4,291,600
2021/10/27 2,973 3,017 2,949 2,996 6,541,300
2021/10/26 2,898 2,935 2,891 2,923 3,564,900
2021/10/25 2,850 2,874 2,832 2,858 2,600,500
2021/10/22 2,898 2,950 2,878 2,892 5,303,900
2021/10/21 2,854 2,880 2,822 2,825 3,431,100
2021/10/20 2,824 2,862 2,819 2,830 2,719,500
2021/10/19 2,812 2,823 2,788 2,800 1,488,000
2021/10/18 2,813 2,827 2,804 2,815 2,307,000
2021/10/15 2,741 2,808 2,740 2,803 3,588,500
2021/10/14 2,692 2,705 2,676 2,703 2,042,200
2021/10/13 2,663 2,706 2,649 2,691 2,278,200
2021/10/12 2,697 2,713 2,688 2,699 2,270,100
2021/10/11 2,656 2,690 2,641 2,678 2,596,300
2021/10/08 2,687 2,699 2,641 2,644 3,776,300
2021/10/07 2,617 2,655 2,612 2,637 2,522,300
2021/10/06 2,616 2,668 2,563 2,615 3,601,600
2021/10/05 2,616 2,626 2,545 2,586 4,193,400
2021/10/04 2,693 2,701 2,645 2,648 2,907,400
2021/10/01 2,645 2,680 2,631 2,652 3,643,100
2021/09/30 2,716 2,724 2,688 2,695 4,592,000
2021/09/29 2,731 2,736 2,687 2,721 3,447,200
2021/09/28 2,721 2,771 2,716 2,770 4,425,700
2021/09/27 2,731 2,746 2,723 2,727 2,655,500
2021/09/24 2,775 2,777 2,721 2,733 3,581,200
2021/09/22 2,714 2,716 2,673 2,681 3,266,200
2021/09/21 2,732 2,749 2,714 2,715 5,539,600
2021/09/17 2,880 2,887 2,833 2,868 4,861,800
2021/09/16 2,842 2,878 2,830 2,848 4,150,200
2021/09/15 2,833 2,834 2,798 2,822 3,014,300
2021/09/14 2,836 2,840 2,808 2,822 3,656,400
2021/09/13 2,786 2,805 2,765 2,802 3,039,300
2021/09/10 2,791 2,822 2,789 2,798 5,106,500
2021/09/09 2,840 2,852 2,810 2,827 5,265,100
2021/09/08 2,850 2,897 2,846 2,875 4,492,900
2021/09/07 2,890 2,890 2,827 2,837 3,211,700
2021/09/06 2,894 2,907 2,851 2,859 3,335,700
2021/09/03 2,790 2,846 2,777 2,830 4,142,600
2021/09/02 2,820 2,828 2,753 2,765 4,288,900
2021/09/01 2,756 2,820 2,739 2,807 6,705,100
2021/08/31 2,642 2,671 2,625 2,663 3,492,200
2021/08/30 2,657 2,683 2,639 2,663 2,757,800
2021/08/27 2,608 2,632 2,590 2,617 4,333,000
2021/08/26 2,625 2,635 2,606 2,623 3,888,300
2021/08/25 2,698 2,713 2,640 2,646 2,823,200
2021/08/24 2,645 2,683 2,644 2,651 3,085,400
2021/08/23 2,625 2,668 2,615 2,616 3,573,200
2021/08/20 2,644 2,652 2,598 2,600 4,405,100
2021/08/19 2,701 2,718 2,668 2,668 2,940,300
2021/08/18 2,725 2,740 2,716 2,727 2,079,000
2021/08/17 2,754 2,769 2,738 2,741 1,671,000
2021/08/16 2,773 2,788 2,732 2,744 2,599,200
2021/08/13 2,823 2,823 2,790 2,815 2,536,500
2021/08/12 2,791 2,825 2,784 2,807 3,835,500
2021/08/11 2,718 2,791 2,713 2,781 4,671,000
2021/08/10 2,744 2,754 2,661 2,668 4,394,000
2021/08/06 2,716 2,754 2,705 2,748 2,357,700
2021/08/05 2,690 2,732 2,687 2,719 1,974,200
2021/08/04 2,756 2,763 2,727 2,728 2,955,000
2021/08/03 2,750 2,771 2,715 2,742 4,272,000
2021/08/02 2,855 2,858 2,761 2,800 5,247,800
2021/07/30 2,888 2,893 2,821 2,829 4,553,400
2021/07/29 2,874 2,882 2,838 2,868 4,874,200
2021/07/28 2,775 2,829 2,775 2,818 4,163,300
2021/07/27 2,801 2,815 2,772 2,776 4,220,700
2021/07/26 2,751 2,760 2,737 2,758 3,221,000
2021/07/21 2,736 2,738 2,684 2,690 2,277,200
2021/07/20 2,690 2,700 2,659 2,670 3,772,600
2021/07/19 2,715 2,740 2,706 2,733 2,359,700
2021/07/16 2,755 2,789 2,744 2,760 3,253,500
2021/07/15 2,753 2,774 2,744 2,755 3,296,700
2021/07/14 2,739 2,770 2,727 2,757 2,732,900
2021/07/13 2,753 2,774 2,751 2,767 2,803,700
2021/07/12 2,709 2,740 2,691 2,732 4,720,000
2021/07/09 2,600 2,630 2,577 2,622 6,990,000
2021/07/08 2,685 2,694 2,639 2,647 6,653,000
2021/07/07 2,720 2,731 2,701 2,715 5,653,400
2021/07/06 2,803 2,807 2,778 2,799 2,347,400
2021/07/05 2,795 2,810 2,777 2,777 2,532,600
2021/07/02 2,793 2,816 2,793 2,809 2,483,000
2021/07/01 2,788 2,827 2,787 2,808 4,349,100
2021/06/30 2,799 2,814 2,758 2,761 4,915,800
2021/06/29 2,810 2,820 2,783 2,800 3,770,500
2021/06/28 2,857 2,885 2,838 2,850 3,480,400
2021/06/25 2,833 2,843 2,809 2,826 4,323,000
2021/06/24 2,800 2,805 2,778 2,791 3,164,200
2021/06/23 2,836 2,847 2,803 2,805 5,699,100
2021/06/22 2,796 2,877 2,796 2,853 6,857,500
2021/06/21 2,795 2,815 2,775 2,810 7,303,700
2021/06/18 2,850 2,901 2,808 2,851 11,044,100
2021/06/17 2,900 2,908 2,867 2,890 8,367,400
2021/06/16 3,058 3,070 3,039 3,050 2,862,400
2021/06/15 3,046 3,058 3,027 3,042 2,590,900
2021/06/14 3,040 3,077 3,034 3,046 2,623,000
2021/06/11 3,114 3,121 3,043 3,043 4,824,800
2021/06/10 3,101 3,169 3,086 3,145 3,124,400
2021/06/09 3,136 3,148 3,125 3,137 2,350,400
2021/06/08 3,136 3,165 3,122 3,143 2,990,400
2021/06/07 3,180 3,203 3,126 3,126 4,508,100
2021/06/04 3,262 3,273 3,241 3,257 1,610,300
2021/06/03 3,253 3,310 3,252 3,280 1,768,300
2021/06/02 3,293 3,293 3,244 3,269 2,415,900
2021/06/01 3,220 3,247 3,194 3,247 1,798,400
2021/05/31 3,265 3,270 3,191 3,203 2,683,500
2021/05/28 3,251 3,329 3,239 3,323 3,776,700
2021/05/27 3,218 3,234 3,176 3,185 3,968,200
2021/05/26 3,220 3,259 3,211 3,249 2,035,400
2021/05/25 3,235 3,249 3,221 3,232 1,681,000
2021/05/24 3,212 3,266 3,212 3,239 1,599,400
2021/05/21 3,190 3,214 3,172 3,191 2,130,800
2021/05/20 3,180 3,195 3,148 3,178 2,471,000
2021/05/19 3,288 3,304 3,220 3,223 3,234,600
2021/05/18 3,288 3,364 3,264 3,354 2,662,200
2021/05/17 3,295 3,315 3,230 3,251 2,237,800
2021/05/14 3,297 3,302 3,223 3,271 2,311,100
2021/05/13 3,216 3,292 3,213 3,232 2,171,500
2021/05/12 3,275 3,315 3,193 3,227 3,030,100
2021/05/11 3,404 3,404 3,287 3,306 2,759,300
2021/05/10 3,411 3,453 3,395 3,436 3,399,500
2021/05/07 3,360 3,391 3,352 3,387 3,478,400
2021/05/06 3,183 3,350 3,182 3,338 6,136,600
2021/04/30 3,230 3,253 3,202 3,205 3,747,000
2021/04/28 3,200 3,227 3,187 3,219 2,499,800
2021/04/27 3,183 3,228 3,164 3,196 3,356,400
2021/04/26 3,166 3,194 3,147 3,191 2,361,800
2021/04/23 3,190 3,200 3,132 3,148 2,793,200
2021/04/22 3,212 3,252 3,197 3,251 3,050,400
2021/04/21 3,145 3,180 3,130 3,149 3,073,000
2021/04/20 3,328 3,329 3,234 3,245 3,699,400
2021/04/19 3,367 3,378 3,352 3,370 1,420,500
2021/04/16 3,400 3,402 3,342 3,371 1,981,300
2021/04/15 3,379 3,412 3,368 3,382 2,400,900
2021/04/14 3,388 3,388 3,320 3,355 2,213,900
2021/04/13 3,373 3,410 3,350 3,370 2,340,300
2021/04/12 3,362 3,388 3,347 3,364 2,522,800
2021/04/09 3,428 3,429 3,352 3,381 2,868,500
2021/04/08 3,415 3,429 3,390 3,422 2,454,200
2021/04/07 3,428 3,462 3,396 3,423 2,633,200
2021/04/06 3,482 3,520 3,395 3,424 3,017,400
2021/04/05 3,453 3,481 3,441 3,477 1,752,400
2021/04/02 3,472 3,501 3,443 3,449 2,920,300
2021/04/01 3,445 3,456 3,416 3,430 3,011,200
2021/03/31 3,500 3,500 3,402 3,419 6,565,900
2021/03/30 3,387 3,486 3,365 3,479 6,318,700
2021/03/29 3,349 3,372 3,309 3,352 6,090,700
2021/03/26 3,311 3,320 3,288 3,300 3,935,900
2021/03/25 3,261 3,287 3,251 3,275 3,694,300
2021/03/24 3,289 3,323 3,240 3,246 2,639,900
2021/03/23 3,418 3,425 3,337 3,349 2,967,100
2021/03/22 3,386 3,417 3,344 3,391 3,849,800
2021/03/19 3,439 3,466 3,422 3,440 5,098,900
2021/03/18 3,495 3,542 3,477 3,500 3,815,700
2021/03/17 3,421 3,444 3,392 3,440 2,439,700
2021/03/16 3,493 3,493 3,428 3,475 2,401,100
2021/03/15 3,484 3,500 3,438 3,470 3,072,400
2021/03/12 3,410 3,447 3,370 3,433 4,137,300
2021/03/11 3,420 3,454 3,390 3,395 3,945,200
2021/03/10 3,292 3,370 3,282 3,343 2,959,300
2021/03/09 3,370 3,372 3,280 3,323 3,488,700
2021/03/08 3,304 3,365 3,285 3,300 3,487,700
2021/03/05 3,255 3,277 3,222 3,275 3,257,500
2021/03/04 3,273 3,299 3,215 3,260 2,336,600
2021/03/03 3,249 3,297 3,238 3,297 2,508,000
2021/03/02 3,256 3,261 3,166 3,220 2,437,700
2021/03/01 3,250 3,269 3,208 3,219 2,262,400
2021/02/26 3,249 3,263 3,190 3,190 3,252,700
2021/02/25 3,250 3,324 3,229 3,309 3,427,800
2021/02/24 3,270 3,284 3,193 3,193 3,051,900
2021/02/22 3,288 3,299 3,244 3,253 2,438,500
2021/02/19 3,226 3,260 3,210 3,222 2,994,100
2021/02/18 3,310 3,342 3,222 3,231 2,965,300
2021/02/17 3,259 3,295 3,238 3,281 3,038,800
2021/02/16 3,222 3,262 3,180 3,225 2,637,600
2021/02/15 3,212 3,288 3,206 3,262 3,867,400
2021/02/12 3,121 3,190 3,111 3,166 3,861,300
2021/02/10 3,095 3,125 3,085 3,098 2,506,900
2021/02/09 3,110 3,119 3,059 3,071 3,581,000
2021/02/08 2,978 3,088 2,974 3,088 4,910,300
2021/02/05 2,978 2,996 2,918 2,946 2,897,600
2021/02/04 3,002 3,003 2,962 2,972 1,931,700
2021/02/03 3,011 3,033 2,974 2,996 2,386,900
2021/02/02 2,973 2,989 2,934 2,976 2,889,800
2021/02/01 2,940 2,980 2,908 2,973 4,109,800
2021/01/29 2,899 2,915 2,856 2,863 2,838,000
2021/01/28 2,804 2,900 2,803 2,893 3,726,700
2021/01/27 2,902 2,929 2,880 2,922 2,621,700
2021/01/26 2,900 2,923 2,851 2,864 3,831,800
2021/01/25 2,965 2,970 2,917 2,935 3,753,500
2021/01/22 3,010 3,015 2,976 2,987 2,754,800
2021/01/21 3,047 3,072 3,024 3,035 2,337,100
2021/01/20 3,040 3,045 3,001 3,035 1,757,900
2021/01/19 3,007 3,026 2,997 3,009 1,875,800
2021/01/18 2,998 3,013 2,983 3,007 2,412,700
2021/01/15 3,036 3,054 3,003 3,015 2,940,800
2021/01/14 2,990 3,024 2,983 3,020 2,869,300
2021/01/13 3,029 3,052 3,013 3,023 2,706,700
2021/01/12 3,024 3,044 2,989 3,010 3,450,000
2021/01/08 3,032 3,058 3,001 3,052 4,494,000
2021/01/07 2,983 3,065 2,982 3,019 6,705,700
2021/01/06 2,848 2,892 2,837 2,876 4,070,100
2021/01/05 2,840 2,850 2,820 2,834 2,796,900
2021/01/04 2,819 2,840 2,760 2,823 1,894,700

このページの先頭へ