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

クボタ(6326)の株価時系列情報

クボタ(6326)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
2026/06/26 2,788 2,820 2,734 2,752 3,113,100
2026/06/25 2,836 2,844 2,755 2,755 2,671,600
2026/06/24 2,784 2,808 2,748 2,769 3,904,000
2026/06/23 2,832 2,832 2,734 2,734 2,961,300
2026/06/22 2,814 2,864 2,781 2,838 2,200,500
2026/06/19 2,871 2,888 2,812 2,847 8,396,600
2026/06/18 2,861 2,913 2,852 2,855 2,996,700
2026/06/17 2,875 2,909 2,847 2,855 2,656,400
2026/06/16 2,878 2,906 2,847 2,870 2,516,000
2026/06/15 2,786 2,851 2,775 2,843 2,817,300
2026/06/12 2,752 2,760 2,678 2,708 4,511,500
2026/06/11 2,698 2,738 2,635 2,702 3,634,300
2026/06/10 2,821 2,823 2,748 2,776 2,817,900
2026/06/09 2,854 2,870 2,774 2,804 3,169,100
2026/06/08 2,786 2,820 2,733 2,754 4,785,800
2026/06/05 2,912 2,919 2,847 2,886 2,922,500
2026/06/04 2,962 2,962 2,895 2,910 2,990,200
2026/06/03 2,978 3,005 2,921 2,965 4,448,800
2026/06/02 2,753 3,010 2,665 2,932 12,513,500
2026/06/01 2,866 2,870 2,778 2,790 3,252,000
2026/05/29 2,836 2,890 2,812 2,842 8,295,200
2026/05/28 2,760 2,832 2,745 2,811 4,606,100
2026/05/27 2,780 2,834 2,737 2,757 4,124,500
2026/05/26 2,748 2,750 2,678 2,700 3,906,500
2026/05/25 2,746 2,780 2,717 2,748 3,804,700
2026/05/22 2,738 2,762 2,688 2,700 3,433,000
2026/05/21 2,701 2,731 2,681 2,702 4,217,100
2026/05/20 2,790 2,793 2,652 2,663 3,765,900
2026/05/19 2,828 2,852 2,784 2,807 3,175,900
2026/05/18 2,900 2,900 2,807 2,811 3,992,100
2026/05/15 2,920 2,975 2,902 2,929 6,013,200
2026/05/14 2,880 2,933 2,858 2,870 4,711,600
2026/05/13 2,930 2,931 2,850 2,895 4,368,900
2026/05/12 2,855 2,930 2,847 2,870 5,119,700
2026/05/11 2,873 2,873 2,725 2,839 10,910,600
2026/05/08 2,700 2,900 2,649 2,814 13,827,900
2026/05/07 2,724 2,724 2,630 2,700 7,434,700
2026/05/01 2,594 2,598 2,553 2,589 2,643,600
2026/04/30 2,564 2,585 2,529 2,553 4,446,500
2026/04/28 2,568 2,610 2,544 2,598 4,528,100
2026/04/27 2,522 2,534 2,477 2,492 4,044,500
2026/04/24 2,595 2,609 2,559 2,559 2,894,500
2026/04/23 2,573 2,595 2,536 2,537 3,306,000
2026/04/22 2,635 2,650 2,575 2,581 4,315,300
2026/04/21 2,654 2,687 2,608 2,641 3,852,200
2026/04/20 2,600 2,620 2,593 2,615 2,783,900
2026/04/17 2,608 2,609 2,564 2,571 3,204,900
2026/04/16 2,746 2,750 2,604 2,608 6,920,900
2026/04/15 2,788 2,788 2,732 2,751 2,929,100
2026/04/14 2,727 2,778 2,715 2,749 4,855,200
2026/04/13 2,670 2,711 2,652 2,677 2,209,200
2026/04/10 2,700 2,729 2,690 2,698 3,794,500
2026/04/09 2,697 2,708 2,658 2,673 3,849,300
2026/04/08 2,655 2,664 2,621 2,659 5,092,400
2026/04/07 2,525 2,546 2,505 2,505 2,215,500
2026/04/06 2,550 2,551 2,500 2,510 2,171,500
2026/04/03 2,574 2,593 2,520 2,520 3,004,800
2026/03/27 2,549 2,596 2,539 2,583 4,005,400
2026/03/26 2,630 2,645 2,556 2,579 4,211,800
2026/03/25 2,553 2,565 2,488 2,535 4,941,700
2026/03/24 2,532 2,548 2,469 2,503 4,094,000
2026/03/23 2,452 2,479 2,412 2,427 4,593,500
2026/03/19 2,644 2,648 2,572 2,581 4,931,400
2026/03/18 2,650 2,714 2,650 2,714 3,679,700
2026/03/17 2,660 2,691 2,618 2,632 2,588,100
2026/03/16 2,633 2,662 2,599 2,600 3,467,200
2026/03/13 2,656 2,698 2,656 2,683 3,058,100
2026/03/12 2,736 2,740 2,680 2,706 3,379,100
2026/03/11 2,804 2,831 2,752 2,764 3,336,100
2026/03/10 2,720 2,773 2,688 2,754 4,809,000
2026/03/09 2,622 2,686 2,566 2,670 5,910,000
2026/03/06 2,773 2,822 2,766 2,822 3,486,100
2026/03/05 2,883 2,890 2,788 2,823 5,465,500
2026/03/04 2,830 2,896 2,743 2,799 5,386,800
2026/03/03 3,083 3,100 2,943 2,977 4,934,600
2026/03/02 3,050 3,137 3,037 3,128 3,464,800
2026/02/27 3,102 3,176 3,093 3,176 5,680,400
2026/02/26 3,131 3,150 3,072 3,083 5,816,600
2026/02/25 3,102 3,159 3,084 3,103 6,359,400
2026/02/24 3,089 3,194 3,077 3,132 5,902,800
2026/02/20 3,018 3,079 3,002 3,046 6,852,500
2026/02/19 2,932 3,055 2,930 3,033 5,972,700
2026/02/18 2,976 3,013 2,961 2,972 5,884,200
2026/02/17 3,012 3,030 2,981 3,007 5,694,600
2026/02/16 3,097 3,120 3,005 3,041 6,098,700
2026/02/13 3,199 3,268 3,052 3,137 13,309,100
2026/02/12 2,782 3,242 2,752 3,242 15,085,800
2026/02/10 2,720 2,744 2,700 2,742 7,064,800
2026/02/09 2,709 2,729 2,660 2,698 6,791,400
2026/02/06 2,574 2,659 2,561 2,659 5,223,100
2026/02/05 2,609 2,646 2,602 2,607 5,982,400
2026/02/04 2,469 2,550 2,460 2,540 4,831,700
2026/02/03 2,380 2,459 2,375 2,459 3,377,100
2026/02/02 2,398 2,415 2,345 2,345 3,375,700
2026/01/30 2,344 2,376 2,338 2,370 3,812,700
2026/01/29 2,298 2,334 2,292 2,329 4,256,300
2026/01/28 2,315 2,329 2,291 2,298 3,540,000
2026/01/27 2,330 2,364 2,323 2,350 2,634,600
2026/01/26 2,326 2,362 2,323 2,342 4,195,800
2026/01/23 2,400 2,402 2,358 2,374 2,977,500
2026/01/22 2,416 2,422 2,388 2,388 2,978,700
2026/01/21 2,353 2,380 2,353 2,378 4,498,400
2026/01/20 2,451 2,454 2,427 2,430 3,258,800
2026/01/19 2,469 2,479 2,419 2,451 3,732,600
2026/01/16 2,462 2,517 2,455 2,517 4,685,100
2026/01/15 2,400 2,470 2,391 2,462 5,677,600
2026/01/14 2,367 2,399 2,361 2,381 4,045,000
2026/01/13 2,400 2,417 2,351 2,367 4,769,300
2026/01/09 2,360 2,384 2,350 2,371 3,428,700
2026/01/08 2,336 2,354 2,320 2,345 4,219,500
2026/01/07 2,300 2,343 2,284 2,332 4,416,600
2026/01/06 2,259 2,293 2,246 2,287 4,324,200
2026/01/05 2,236 2,243 2,220 2,242 3,733,700
2025/12/30 2,205 2,220 2,201 2,217 2,381,600
2025/12/29 2,201 2,219 2,191 2,211 2,762,400
2025/12/26 2,229 2,239 2,213 2,220 1,628,300
2025/12/25 2,234 2,235 2,218 2,227 1,168,700
2025/12/24 2,252 2,259 2,216 2,225 3,146,000
2025/12/23 2,261 2,275 2,235 2,252 3,896,400
2025/12/22 2,300 2,302 2,271 2,297 4,016,200
2025/12/19 2,236 2,299 2,231 2,287 6,759,200
2025/12/18 2,226 2,268 2,226 2,229 3,752,600
2025/12/17 2,250 2,264 2,229 2,245 5,229,300
2025/12/16 2,334 2,345 2,251 2,251 6,782,200
2025/12/15 2,245 2,279 2,239 2,256 6,203,900
2025/12/12 2,277 2,294 2,252 2,271 6,836,100
2025/12/11 2,323 2,324 2,288 2,288 2,862,200
2025/12/10 2,313 2,348 2,297 2,310 4,389,900
2025/12/09 2,238 2,269 2,233 2,244 2,706,600
2025/12/08 2,260 2,275 2,246 2,260 4,046,900
2025/12/05 2,260 2,273 2,250 2,250 3,300,000
2025/12/04 2,267 2,305 2,247 2,298 3,735,600
2025/12/03 2,278 2,290 2,263 2,270 2,457,200
2025/12/02 2,278 2,297 2,250 2,274 4,151,600
2025/12/01 2,300 2,347 2,269 2,279 3,803,000
2025/11/28 2,225 2,265 2,220 2,254 3,417,800
2025/11/27 2,208 2,228 2,203 2,222 3,208,300
2025/11/26 2,160 2,238 2,156 2,218 5,608,700
2025/11/25 2,165 2,190 2,127 2,127 6,039,100
2025/11/21 2,076 2,137 2,074 2,129 7,515,200
2025/11/20 2,047 2,088 2,038 2,066 3,850,800
2025/11/19 2,005 2,029 2,000 2,008 4,023,900
2025/11/18 2,032 2,064 2,005 2,005 3,060,500
2025/11/17 2,072 2,093 2,052 2,055 3,508,200
2025/11/14 2,077 2,124 2,060 2,117 3,507,200
2025/11/13 2,110 2,125 2,095 2,105 3,679,700
2025/11/12 2,121 2,160 2,111 2,113 4,554,300
2025/11/11 2,110 2,135 2,083 2,124 3,427,900
2025/11/10 2,138 2,167 2,085 2,106 6,980,300
2025/11/07 1,967 2,188 1,945 2,068 8,220,600
2025/11/06 2,002 2,021 1,983 1,983 3,662,200
2025/11/05 1,992 2,008 1,933 1,988 4,314,300
2025/11/04 1,995 2,051 1,984 2,019 3,977,200
2025/10/31 2,030 2,031 1,984 2,001 4,087,700
2025/10/30 2,046 2,053 2,023 2,043 3,834,900
2025/10/29 2,100 2,104 2,043 2,059 3,609,000
2025/10/28 2,115 2,134 2,091 2,099 3,322,500
2025/10/27 2,121 2,125 2,103 2,111 4,492,900
2025/10/24 2,065 2,105 2,062 2,105 3,487,300
2025/10/23 2,090 2,098 2,058 2,065 4,639,400
2025/10/22 2,070 2,111 2,069 2,109 5,922,000
2025/10/21 2,080 2,092 2,064 2,065 3,601,200
2025/10/20 2,062 2,070 2,048 2,069 3,299,600
2025/10/17 2,041 2,062 2,031 2,037 4,383,300
2025/10/16 2,050 2,072 2,040 2,052 4,900,600
2025/10/15 1,926 2,048 1,923 2,048 7,711,200
2025/10/14 1,859 1,900 1,852 1,900 5,434,400
2025/10/10 1,920 1,925 1,892 1,899 3,582,800
2025/10/09 1,958 1,959 1,931 1,950 3,901,200
2025/10/08 1,971 1,973 1,948 1,948 3,295,100
2025/10/07 1,964 1,974 1,944 1,953 3,649,800
2025/10/06 1,998 1,999 1,948 1,962 5,435,800
2025/10/03 1,877 1,918 1,875 1,918 4,694,800
2025/10/02 1,820 1,885 1,819 1,872 5,079,400
2025/10/01 1,832 1,847 1,808 1,820 4,146,900
2025/09/30 1,849 1,872 1,846 1,863 4,156,300
2025/09/29 1,914 1,917 1,853 1,856 4,696,400
2025/09/26 1,912 1,928 1,895 1,910 4,122,600
2025/09/25 1,876 1,900 1,871 1,897 4,070,500
2025/09/24 1,885 1,894 1,852 1,852 3,547,700
2025/09/22 1,857 1,893 1,847 1,877 2,920,100
2025/09/19 1,875 1,894 1,844 1,857 6,488,500
2025/09/18 1,844 1,865 1,832 1,865 3,143,300
2025/09/17 1,850 1,852 1,829 1,831 2,424,700
2025/09/16 1,850 1,879 1,848 1,857 3,630,000
2025/09/12 1,847 1,848 1,825 1,832 3,540,300
2025/09/11 1,813 1,829 1,805 1,817 2,602,000
2025/09/10 1,845 1,850 1,814 1,814 4,362,700
2025/09/09 1,856 1,882 1,839 1,873 4,398,200
2025/09/08 1,862 1,865 1,841 1,856 3,814,100
2025/09/05 1,800 1,827 1,797 1,823 4,486,100
2025/09/04 1,757 1,796 1,754 1,787 4,255,200
2025/09/03 1,745 1,761 1,740 1,747 3,012,200
2025/09/02 1,750 1,764 1,743 1,751 2,368,100
2025/09/01 1,714 1,738 1,700 1,733 2,572,200
2025/08/29 1,760 1,762 1,726 1,726 3,752,700
2025/08/28 1,760 1,775 1,750 1,764 2,421,900
2025/08/27 1,760 1,768 1,742 1,751 3,082,000
2025/08/26 1,800 1,810 1,766 1,766 4,065,100
2025/08/25 1,787 1,809 1,785 1,809 3,059,400

このページの先頭へ