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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,412 | 4,424 | 4,351 | 4,401 | 2,459,200 |
| 2025/06/12 | 4,484 | 4,496 | 4,394 | 4,429 | 1,799,800 |
| 2025/06/11 | 4,492 | 4,501 | 4,445 | 4,462 | 1,497,000 |
| 2025/06/10 | 4,478 | 4,526 | 4,457 | 4,472 | 2,351,800 |
| 2025/06/09 | 4,490 | 4,524 | 4,463 | 4,478 | 2,650,100 |
| 2025/06/06 | 4,376 | 4,470 | 4,361 | 4,470 | 3,274,100 |
| 2025/06/05 | 4,372 | 4,380 | 4,315 | 4,341 | 2,620,300 |
| 2025/06/04 | 4,368 | 4,377 | 4,305 | 4,372 | 2,619,700 |
| 2025/06/03 | 4,337 | 4,347 | 4,305 | 4,340 | 2,340,000 |
| 2025/06/02 | 4,398 | 4,408 | 4,308 | 4,337 | 2,033,600 |
| 2025/05/30 | 4,370 | 4,429 | 4,366 | 4,422 | 5,151,600 |
| 2025/05/29 | 4,420 | 4,448 | 4,402 | 4,440 | 3,015,500 |
| 2025/05/28 | 4,406 | 4,422 | 4,371 | 4,372 | 1,952,900 |
| 2025/05/27 | 4,335 | 4,371 | 4,322 | 4,371 | 1,528,100 |
| 2025/05/26 | 4,334 | 4,360 | 4,311 | 4,350 | 1,814,400 |
| 2025/05/23 | 4,314 | 4,338 | 4,289 | 4,303 | 1,733,900 |
| 2025/05/22 | 4,306 | 4,352 | 4,285 | 4,325 | 2,331,100 |
| 2025/05/21 | 4,393 | 4,414 | 4,348 | 4,361 | 2,766,000 |
| 2025/05/20 | 4,400 | 4,430 | 4,330 | 4,353 | 2,033,400 |
| 2025/05/19 | 4,331 | 4,370 | 4,317 | 4,345 | 2,129,400 |
| 2025/05/16 | 4,332 | 4,348 | 4,289 | 4,336 | 1,816,000 |
| 2025/05/15 | 4,413 | 4,420 | 4,293 | 4,311 | 2,757,400 |
| 2025/05/14 | 4,456 | 4,484 | 4,382 | 4,436 | 2,335,600 |
| 2025/05/13 | 4,460 | 4,487 | 4,413 | 4,455 | 3,605,600 |
| 2025/05/12 | 4,300 | 4,339 | 4,287 | 4,303 | 2,714,300 |
| 2025/05/09 | 4,261 | 4,267 | 4,216 | 4,258 | 3,340,900 |
| 2025/05/08 | 4,181 | 4,203 | 4,117 | 4,197 | 2,800,400 |
| 2025/05/07 | 4,248 | 4,248 | 4,163 | 4,199 | 4,081,800 |
| 2025/05/02 | 4,179 | 4,282 | 4,155 | 4,256 | 3,230,800 |
| 2025/05/01 | 4,103 | 4,139 | 4,070 | 4,139 | 4,288,100 |
| 2025/04/30 | 4,100 | 4,165 | 4,060 | 4,101 | 5,576,700 |
| 2025/04/28 | 4,130 | 4,294 | 4,016 | 4,127 | 9,563,500 |
| 2025/04/25 | 3,992 | 4,056 | 3,991 | 4,035 | 3,619,300 |
| 2025/04/24 | 4,002 | 4,027 | 3,983 | 3,992 | 2,683,600 |
| 2025/04/23 | 3,972 | 3,972 | 3,915 | 3,970 | 2,573,100 |
| 2025/04/22 | 3,866 | 3,900 | 3,842 | 3,879 | 2,307,200 |
| 2025/04/21 | 4,009 | 4,020 | 3,888 | 3,888 | 2,394,600 |
| 2025/04/18 | 4,056 | 4,065 | 4,022 | 4,044 | 2,668,000 |
| 2025/04/17 | 4,002 | 4,070 | 3,993 | 4,070 | 2,976,500 |
| 2025/04/16 | 4,108 | 4,127 | 3,998 | 4,041 | 2,386,400 |
| 2025/04/15 | 4,108 | 4,128 | 4,080 | 4,095 | 2,042,800 |
| 2025/04/14 | 4,068 | 4,116 | 4,038 | 4,038 | 2,211,700 |
| 2025/04/11 | 3,843 | 3,969 | 3,824 | 3,954 | 3,205,200 |
| 2025/04/10 | 4,127 | 4,129 | 4,041 | 4,101 | 3,531,500 |
| 2025/04/09 | 3,790 | 3,811 | 3,675 | 3,724 | 4,029,200 |
| 2025/04/08 | 3,822 | 3,947 | 3,822 | 3,897 | 3,783,300 |
| 2025/04/07 | 3,600 | 3,733 | 3,566 | 3,630 | 5,032,000 |
| 2025/04/04 | 4,110 | 4,136 | 3,919 | 4,030 | 4,398,600 |
| 2025/04/03 | 4,206 | 4,247 | 4,161 | 4,194 | 4,291,600 |
| 2025/04/02 | 4,379 | 4,405 | 4,314 | 4,390 | 2,405,000 |
| 2025/04/01 | 4,376 | 4,446 | 4,330 | 4,343 | 2,075,800 |
| 2025/03/31 | 4,362 | 4,364 | 4,294 | 4,306 | 3,228,200 |
| 2025/03/28 | 4,495 | 4,510 | 4,442 | 4,468 | 2,439,200 |
| 2025/03/27 | 4,604 | 4,616 | 4,560 | 4,602 | 2,862,600 |
| 2025/03/26 | 4,595 | 4,660 | 4,568 | 4,645 | 2,810,300 |
| 2025/03/25 | 4,635 | 4,639 | 4,545 | 4,581 | 2,227,100 |
| 2025/03/24 | 4,647 | 4,647 | 4,563 | 4,577 | 1,295,200 |
| 2025/03/21 | 4,570 | 4,660 | 4,560 | 4,614 | 2,685,900 |
| 2025/03/19 | 4,632 | 4,655 | 4,612 | 4,614 | 1,949,100 |
| 2025/03/18 | 4,595 | 4,614 | 4,564 | 4,587 | 2,489,100 |
| 2025/03/17 | 4,515 | 4,546 | 4,500 | 4,527 | 1,878,400 |
| 2025/03/14 | 4,327 | 4,474 | 4,327 | 4,450 | 3,630,300 |
| 2025/03/13 | 4,445 | 4,451 | 4,361 | 4,364 | 4,072,500 |
| 2025/03/12 | 4,390 | 4,472 | 4,385 | 4,445 | 2,294,500 |
| 2025/03/11 | 4,350 | 4,430 | 4,295 | 4,430 | 3,855,100 |
| 2025/03/10 | 4,420 | 4,452 | 4,390 | 4,407 | 3,067,100 |
| 2025/03/07 | 4,450 | 4,460 | 4,392 | 4,417 | 3,999,500 |
| 2025/03/06 | 4,449 | 4,504 | 4,440 | 4,504 | 4,140,700 |
| 2025/03/05 | 4,360 | 4,385 | 4,276 | 4,379 | 5,688,900 |
| 2025/03/04 | 4,445 | 4,473 | 4,366 | 4,406 | 4,126,800 |
| 2025/03/03 | 4,485 | 4,529 | 4,434 | 4,495 | 3,522,500 |
| 2025/02/28 | 4,405 | 4,520 | 4,355 | 4,466 | 7,828,200 |
| 2025/02/27 | 4,574 | 4,662 | 4,573 | 4,660 | 1,970,500 |
| 2025/02/26 | 4,567 | 4,601 | 4,506 | 4,598 | 2,094,400 |
| 2025/02/25 | 4,545 | 4,613 | 4,545 | 4,575 | 2,804,400 |
| 2025/02/21 | 4,610 | 4,659 | 4,589 | 4,640 | 2,287,000 |
| 2025/02/20 | 4,763 | 4,779 | 4,638 | 4,654 | 3,498,400 |
| 2025/02/19 | 4,765 | 4,850 | 4,765 | 4,793 | 2,551,400 |
| 2025/02/18 | 4,785 | 4,796 | 4,728 | 4,763 | 1,878,800 |
| 2025/02/17 | 4,712 | 4,764 | 4,695 | 4,732 | 1,703,200 |
| 2025/02/14 | 4,757 | 4,789 | 4,708 | 4,708 | 2,863,500 |
| 2025/02/13 | 4,710 | 4,767 | 4,661 | 4,725 | 3,514,900 |
| 2025/02/12 | 4,633 | 4,637 | 4,574 | 4,620 | 2,296,200 |
| 2025/02/10 | 4,543 | 4,610 | 4,542 | 4,589 | 1,756,300 |
| 2025/02/07 | 4,503 | 4,561 | 4,495 | 4,544 | 1,861,900 |
| 2025/02/06 | 4,544 | 4,579 | 4,509 | 4,518 | 2,121,400 |
| 2025/02/05 | 4,585 | 4,625 | 4,530 | 4,568 | 2,302,000 |
| 2025/02/04 | 4,515 | 4,593 | 4,492 | 4,525 | 3,930,400 |
| 2025/02/03 | 4,456 | 4,523 | 4,395 | 4,445 | 5,320,200 |
| 2025/01/31 | 4,489 | 4,759 | 4,484 | 4,736 | 5,807,800 |
| 2025/01/30 | 4,559 | 4,608 | 4,545 | 4,562 | 1,757,700 |
| 2025/01/29 | 4,595 | 4,620 | 4,539 | 4,608 | 2,177,600 |
| 2025/01/28 | 4,466 | 4,638 | 4,466 | 4,569 | 3,114,600 |
| 2025/01/27 | 4,520 | 4,560 | 4,504 | 4,521 | 1,656,400 |
| 2025/01/24 | 4,517 | 4,570 | 4,480 | 4,501 | 2,601,800 |
| 2025/01/23 | 4,508 | 4,512 | 4,462 | 4,503 | 2,438,400 |
| 2025/01/22 | 4,429 | 4,467 | 4,412 | 4,464 | 3,337,800 |
| 2025/01/21 | 4,400 | 4,417 | 4,337 | 4,359 | 2,505,300 |
| 2025/01/20 | 4,300 | 4,372 | 4,290 | 4,367 | 2,440,000 |
| 2025/01/17 | 4,190 | 4,275 | 4,175 | 4,260 | 1,873,800 |
| 2025/01/16 | 4,214 | 4,252 | 4,200 | 4,221 | 1,824,300 |
| 2025/01/15 | 4,195 | 4,252 | 4,181 | 4,209 | 2,085,100 |
| 2025/01/14 | 4,230 | 4,234 | 4,133 | 4,161 | 2,586,500 |
| 2025/01/10 | 4,210 | 4,235 | 4,189 | 4,195 | 1,754,100 |
| 2025/01/09 | 4,267 | 4,267 | 4,184 | 4,210 | 2,215,500 |
| 2025/01/08 | 4,294 | 4,304 | 4,256 | 4,288 | 2,298,700 |
| 2025/01/07 | 4,321 | 4,337 | 4,267 | 4,294 | 2,034,600 |
| 2025/01/06 | 4,350 | 4,353 | 4,282 | 4,297 | 2,762,500 |