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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,192 | 2,206 | 2,173 | 2,176 | 2,546,300 |
| 2024/07/25 | 2,168 | 2,185 | 2,143 | 2,160 | 3,671,100 |
| 2024/07/24 | 2,225 | 2,238 | 2,200 | 2,200 | 2,020,800 |
| 2024/07/23 | 2,257 | 2,264 | 2,233 | 2,237 | 1,752,900 |
| 2024/07/22 | 2,275 | 2,276 | 2,235 | 2,245 | 1,848,900 |
| 2024/07/19 | 2,281 | 2,282 | 2,250 | 2,270 | 2,429,200 |
| 2024/07/18 | 2,285 | 2,313 | 2,277 | 2,277 | 2,982,900 |
| 2024/07/17 | 2,280 | 2,339 | 2,268 | 2,335 | 4,325,200 |
| 2024/07/16 | 2,275 | 2,279 | 2,235 | 2,254 | 2,970,800 |
| 2024/07/12 | 2,196 | 2,258 | 2,187 | 2,257 | 4,130,900 |
| 2024/07/11 | 2,215 | 2,231 | 2,207 | 2,224 | 3,863,100 |
| 2024/07/10 | 2,212 | 2,225 | 2,185 | 2,185 | 5,486,500 |
| 2024/07/09 | 2,257 | 2,264 | 2,231 | 2,253 | 2,869,900 |
| 2024/07/08 | 2,296 | 2,304 | 2,253 | 2,257 | 4,270,000 |
| 2024/07/05 | 2,319 | 2,319 | 2,270 | 2,279 | 2,185,100 |
| 2024/07/04 | 2,288 | 2,310 | 2,277 | 2,307 | 2,602,400 |
| 2024/07/03 | 2,249 | 2,273 | 2,242 | 2,263 | 2,709,300 |
| 2024/07/02 | 2,230 | 2,259 | 2,222 | 2,252 | 2,823,600 |
| 2024/07/01 | 2,264 | 2,277 | 2,242 | 2,249 | 3,112,800 |
| 2024/06/28 | 2,258 | 2,264 | 2,243 | 2,250 | 3,865,600 |
| 2024/06/27 | 2,257 | 2,262 | 2,219 | 2,227 | 2,785,400 |
| 2024/06/26 | 2,273 | 2,276 | 2,247 | 2,257 | 3,190,100 |
| 2024/06/25 | 2,273 | 2,296 | 2,268 | 2,295 | 2,392,100 |
| 2024/06/24 | 2,266 | 2,286 | 2,257 | 2,267 | 2,460,400 |
| 2024/06/21 | 2,297 | 2,304 | 2,256 | 2,257 | 5,002,300 |
| 2024/06/20 | 2,260 | 2,279 | 2,251 | 2,272 | 2,162,700 |
| 2024/06/19 | 2,258 | 2,274 | 2,242 | 2,260 | 2,464,600 |
| 2024/06/18 | 2,223 | 2,244 | 2,221 | 2,227 | 2,501,500 |
| 2024/06/17 | 2,223 | 2,224 | 2,198 | 2,203 | 2,793,500 |
| 2024/06/14 | 2,203 | 2,228 | 2,198 | 2,213 | 3,820,500 |
| 2024/06/13 | 2,244 | 2,244 | 2,209 | 2,219 | 2,544,300 |
| 2024/06/12 | 2,196 | 2,225 | 2,189 | 2,225 | 2,197,100 |
| 2024/06/11 | 2,233 | 2,243 | 2,220 | 2,220 | 1,999,600 |
| 2024/06/10 | 2,215 | 2,220 | 2,201 | 2,215 | 1,406,500 |
| 2024/06/07 | 2,184 | 2,205 | 2,169 | 2,203 | 2,698,200 |
| 2024/06/06 | 2,185 | 2,185 | 2,158 | 2,182 | 2,893,800 |
| 2024/06/05 | 2,178 | 2,188 | 2,149 | 2,149 | 3,823,300 |
| 2024/06/04 | 2,218 | 2,230 | 2,188 | 2,205 | 4,406,900 |
| 2024/06/03 | 2,245 | 2,262 | 2,238 | 2,245 | 2,517,000 |
| 2024/05/31 | 2,209 | 2,239 | 2,203 | 2,221 | 10,005,500 |
| 2024/05/30 | 2,175 | 2,203 | 2,167 | 2,198 | 3,592,900 |
| 2024/05/29 | 2,250 | 2,255 | 2,210 | 2,210 | 3,548,100 |
| 2024/05/28 | 2,273 | 2,285 | 2,260 | 2,266 | 1,478,000 |
| 2024/05/27 | 2,268 | 2,282 | 2,251 | 2,281 | 2,571,100 |
| 2024/05/24 | 2,259 | 2,278 | 2,237 | 2,268 | 3,847,900 |
| 2024/05/23 | 2,274 | 2,308 | 2,265 | 2,301 | 4,003,800 |
| 2024/05/22 | 2,306 | 2,320 | 2,274 | 2,279 | 5,054,800 |
| 2024/05/21 | 2,400 | 2,408 | 2,354 | 2,356 | 3,444,300 |
| 2024/05/20 | 2,363 | 2,422 | 2,363 | 2,396 | 3,174,400 |
| 2024/05/17 | 2,350 | 2,373 | 2,338 | 2,363 | 3,068,300 |
| 2024/05/16 | 2,420 | 2,425 | 2,364 | 2,393 | 2,479,000 |
| 2024/05/15 | 2,395 | 2,435 | 2,384 | 2,418 | 3,703,500 |
| 2024/05/14 | 2,370 | 2,397 | 2,341 | 2,388 | 3,758,500 |
| 2024/05/13 | 2,304 | 2,378 | 2,292 | 2,354 | 5,752,800 |
| 2024/05/10 | 2,492 | 2,541 | 2,466 | 2,479 | 4,927,900 |
| 2024/05/09 | 2,466 | 2,466 | 2,437 | 2,462 | 3,545,600 |
| 2024/05/08 | 2,520 | 2,520 | 2,463 | 2,466 | 3,729,500 |
| 2024/05/07 | 2,508 | 2,520 | 2,488 | 2,520 | 3,469,900 |
| 2024/05/02 | 2,518 | 2,527 | 2,503 | 2,507 | 2,199,400 |
| 2024/05/01 | 2,520 | 2,541 | 2,518 | 2,520 | 2,835,500 |
| 2024/04/30 | 2,512 | 2,546 | 2,491 | 2,546 | 4,170,100 |
| 2024/04/26 | 2,435 | 2,462 | 2,421 | 2,462 | 2,760,300 |
| 2024/04/25 | 2,515 | 2,516 | 2,431 | 2,431 | 3,471,300 |
| 2024/04/24 | 2,484 | 2,508 | 2,473 | 2,507 | 3,484,900 |
| 2024/04/23 | 2,433 | 2,463 | 2,432 | 2,443 | 3,057,500 |
| 2024/04/22 | 2,423 | 2,433 | 2,396 | 2,418 | 2,370,500 |
| 2024/04/19 | 2,391 | 2,414 | 2,364 | 2,391 | 3,038,500 |
| 2024/04/18 | 2,465 | 2,480 | 2,424 | 2,424 | 3,429,300 |
| 2024/04/17 | 2,476 | 2,476 | 2,424 | 2,446 | 2,551,800 |
| 2024/04/16 | 2,521 | 2,524 | 2,439 | 2,451 | 3,698,600 |
| 2024/04/15 | 2,541 | 2,563 | 2,519 | 2,552 | 2,329,300 |
| 2024/04/12 | 2,539 | 2,565 | 2,536 | 2,542 | 3,124,900 |
| 2024/04/11 | 2,513 | 2,552 | 2,510 | 2,528 | 3,530,700 |
| 2024/04/10 | 2,541 | 2,562 | 2,530 | 2,558 | 2,387,400 |
| 2024/04/09 | 2,540 | 2,560 | 2,527 | 2,557 | 3,204,800 |
| 2024/04/08 | 2,525 | 2,547 | 2,512 | 2,517 | 3,962,700 |
| 2024/04/05 | 2,462 | 2,500 | 2,445 | 2,482 | 5,047,800 |
| 2024/04/04 | 2,440 | 2,499 | 2,430 | 2,475 | 3,596,300 |
| 2024/04/03 | 2,412 | 2,434 | 2,378 | 2,419 | 4,324,900 |
| 2024/04/02 | 2,383 | 2,399 | 2,352 | 2,362 | 2,460,900 |
| 2024/04/01 | 2,403 | 2,410 | 2,353 | 2,385 | 2,768,200 |
| 2024/03/29 | 2,393 | 2,410 | 2,374 | 2,384 | 2,718,600 |
| 2024/03/28 | 2,355 | 2,408 | 2,350 | 2,367 | 3,070,300 |
| 2024/03/27 | 2,357 | 2,376 | 2,342 | 2,370 | 3,306,300 |
| 2024/03/26 | 2,310 | 2,347 | 2,306 | 2,339 | 2,834,800 |
| 2024/03/25 | 2,405 | 2,405 | 2,321 | 2,323 | 3,060,400 |
| 2024/03/22 | 2,380 | 2,443 | 2,375 | 2,412 | 6,736,100 |
| 2024/03/21 | 2,333 | 2,367 | 2,328 | 2,362 | 3,862,900 |
| 2024/03/19 | 2,274 | 2,313 | 2,272 | 2,310 | 3,559,900 |
| 2024/03/18 | 2,244 | 2,284 | 2,240 | 2,272 | 3,910,400 |
| 2024/03/15 | 2,222 | 2,268 | 2,191 | 2,213 | 9,200,400 |
| 2024/03/14 | 2,181 | 2,209 | 2,171 | 2,209 | 3,391,600 |
| 2024/03/13 | 2,202 | 2,218 | 2,154 | 2,159 | 2,978,100 |
| 2024/03/12 | 2,179 | 2,189 | 2,155 | 2,186 | 3,085,300 |
| 2024/03/11 | 2,209 | 2,213 | 2,160 | 2,195 | 4,430,900 |
| 2024/03/08 | 2,222 | 2,255 | 2,199 | 2,248 | 3,734,000 |
| 2024/03/07 | 2,283 | 2,288 | 2,235 | 2,237 | 3,776,800 |
| 2024/03/06 | 2,213 | 2,260 | 2,205 | 2,258 | 4,353,100 |
| 2024/03/05 | 2,228 | 2,242 | 2,214 | 2,230 | 3,690,000 |
| 2024/03/04 | 2,220 | 2,224 | 2,197 | 2,217 | 3,033,800 |
| 2024/03/01 | 2,190 | 2,226 | 2,180 | 2,225 | 2,896,300 |
| 2024/02/29 | 2,200 | 2,214 | 2,168 | 2,194 | 4,399,300 |
| 2024/02/28 | 2,201 | 2,224 | 2,187 | 2,207 | 3,509,100 |
| 2024/02/27 | 2,167 | 2,190 | 2,160 | 2,186 | 3,597,100 |
| 2024/02/26 | 2,175 | 2,192 | 2,152 | 2,159 | 5,110,200 |
| 2024/02/22 | 2,200 | 2,218 | 2,173 | 2,180 | 4,563,800 |
| 2024/02/21 | 2,212 | 2,234 | 2,195 | 2,199 | 3,184,200 |
| 2024/02/20 | 2,211 | 2,247 | 2,201 | 2,221 | 4,105,000 |
| 2024/02/19 | 2,196 | 2,200 | 2,177 | 2,183 | 3,028,000 |
| 2024/02/16 | 2,256 | 2,273 | 2,207 | 2,217 | 5,347,900 |
| 2024/02/15 | 2,270 | 2,292 | 2,238 | 2,267 | 9,373,200 |
| 2024/02/14 | 2,146 | 2,154 | 2,115 | 2,131 | 6,274,900 |
| 2024/02/13 | 2,171 | 2,196 | 2,136 | 2,186 | 6,259,600 |
| 2024/02/09 | 2,199 | 2,207 | 2,152 | 2,161 | 5,041,800 |
| 2024/02/08 | 2,218 | 2,231 | 2,192 | 2,213 | 3,914,300 |
| 2024/02/07 | 2,222 | 2,231 | 2,199 | 2,218 | 3,917,200 |
| 2024/02/06 | 2,263 | 2,266 | 2,232 | 2,242 | 3,567,300 |
| 2024/02/05 | 2,288 | 2,315 | 2,276 | 2,313 | 3,193,700 |
| 2024/02/02 | 2,239 | 2,258 | 2,228 | 2,251 | 2,366,100 |
| 2024/02/01 | 2,237 | 2,246 | 2,212 | 2,229 | 3,115,000 |
| 2024/01/31 | 2,205 | 2,259 | 2,198 | 2,253 | 4,131,600 |
| 2024/01/30 | 2,235 | 2,236 | 2,208 | 2,223 | 2,546,800 |
| 2024/01/29 | 2,228 | 2,243 | 2,218 | 2,232 | 3,712,500 |
| 2024/01/26 | 2,207 | 2,225 | 2,182 | 2,210 | 2,795,800 |
| 2024/01/25 | 2,191 | 2,227 | 2,182 | 2,220 | 3,066,500 |
| 2024/01/24 | 2,180 | 2,190 | 2,177 | 2,190 | 2,595,700 |
| 2024/01/23 | 2,201 | 2,223 | 2,187 | 2,205 | 3,497,800 |
| 2024/01/22 | 2,180 | 2,193 | 2,162 | 2,191 | 3,204,500 |
| 2024/01/19 | 2,185 | 2,185 | 2,151 | 2,162 | 3,685,400 |
| 2024/01/18 | 2,168 | 2,186 | 2,155 | 2,161 | 2,843,500 |
| 2024/01/17 | 2,212 | 2,236 | 2,192 | 2,195 | 3,458,000 |
| 2024/01/16 | 2,205 | 2,213 | 2,185 | 2,186 | 2,398,400 |
| 2024/01/15 | 2,206 | 2,218 | 2,191 | 2,216 | 3,002,100 |
| 2024/01/12 | 2,216 | 2,216 | 2,170 | 2,208 | 4,861,300 |
| 2024/01/11 | 2,190 | 2,205 | 2,187 | 2,198 | 3,735,600 |
| 2024/01/10 | 2,150 | 2,186 | 2,148 | 2,173 | 2,751,100 |
| 2024/01/09 | 2,162 | 2,168 | 2,142 | 2,159 | 3,879,000 |
| 2024/01/05 | 2,160 | 2,170 | 2,141 | 2,141 | 3,738,200 |
| 2024/01/04 | 2,108 | 2,145 | 2,081 | 2,145 | 2,975,900 |
| 2023/12/29 | 2,126 | 2,140 | 2,112 | 2,123 | 2,183,900 |
| 2023/12/28 | 2,100 | 2,121 | 2,097 | 2,121 | 1,748,600 |
| 2023/12/27 | 2,115 | 2,145 | 2,115 | 2,142 | 2,860,500 |
| 2023/12/26 | 2,113 | 2,118 | 2,096 | 2,106 | 2,056,900 |
| 2023/12/25 | 2,120 | 2,126 | 2,114 | 2,119 | 1,494,200 |
| 2023/12/22 | 2,113 | 2,126 | 2,106 | 2,107 | 2,343,700 |
| 2023/12/21 | 2,094 | 2,118 | 2,088 | 2,113 | 2,388,200 |
| 2023/12/20 | 2,111 | 2,136 | 2,111 | 2,126 | 3,412,700 |
| 2023/12/19 | 2,059 | 2,100 | 2,049 | 2,100 | 2,812,100 |
| 2023/12/18 | 2,080 | 2,081 | 2,046 | 2,081 | 3,863,700 |
| 2023/12/15 | 2,027 | 2,087 | 2,016 | 2,086 | 5,608,300 |
| 2023/12/14 | 2,029 | 2,029 | 1,988 | 2,005 | 3,401,800 |
| 2023/12/13 | 2,023 | 2,028 | 2,012 | 2,022 | 2,726,800 |
| 2023/12/12 | 2,050 | 2,054 | 2,018 | 2,018 | 2,700,900 |
| 2023/12/11 | 2,038 | 2,062 | 2,033 | 2,041 | 2,610,600 |
| 2023/12/08 | 2,050 | 2,052 | 1,999 | 2,003 | 5,427,100 |
| 2023/12/07 | 2,107 | 2,114 | 2,061 | 2,066 | 3,877,500 |
| 2023/12/06 | 2,082 | 2,124 | 2,078 | 2,120 | 2,405,400 |
| 2023/12/05 | 2,103 | 2,103 | 2,076 | 2,082 | 2,963,200 |
| 2023/12/04 | 2,108 | 2,113 | 2,077 | 2,088 | 2,392,400 |
| 2023/12/01 | 2,135 | 2,135 | 2,106 | 2,117 | 3,088,000 |
| 2023/11/30 | 2,086 | 2,122 | 2,073 | 2,119 | 8,279,800 |
| 2023/11/29 | 2,093 | 2,112 | 2,086 | 2,088 | 2,448,100 |
| 2023/11/28 | 2,118 | 2,118 | 2,088 | 2,094 | 3,247,000 |
| 2023/11/27 | 2,132 | 2,133 | 2,094 | 2,094 | 2,845,300 |
| 2023/11/24 | 2,170 | 2,170 | 2,115 | 2,116 | 4,464,400 |
| 2023/11/22 | 2,131 | 2,184 | 2,128 | 2,159 | 3,805,900 |
| 2023/11/21 | 2,135 | 2,157 | 2,113 | 2,141 | 4,705,400 |
| 2023/11/20 | 2,159 | 2,178 | 2,130 | 2,130 | 4,412,400 |
| 2023/11/17 | 2,112 | 2,150 | 2,104 | 2,144 | 5,726,000 |
| 2023/11/16 | 2,101 | 2,106 | 2,075 | 2,103 | 2,721,100 |
| 2023/11/15 | 2,078 | 2,100 | 2,068 | 2,096 | 4,527,400 |
| 2023/11/14 | 2,070 | 2,082 | 2,048 | 2,049 | 3,367,800 |
| 2023/11/13 | 2,053 | 2,062 | 2,036 | 2,061 | 2,895,700 |
| 2023/11/10 | 2,023 | 2,043 | 2,006 | 2,043 | 4,376,500 |
| 2023/11/09 | 1,920 | 2,040 | 1,907 | 2,028 | 10,212,000 |
| 2023/11/08 | 2,093 | 2,098 | 2,019 | 2,036 | 5,380,100 |
| 2023/11/07 | 2,130 | 2,132 | 2,091 | 2,093 | 3,301,300 |
| 2023/11/06 | 2,126 | 2,146 | 2,101 | 2,138 | 4,231,800 |
| 2023/11/02 | 2,100 | 2,112 | 2,071 | 2,076 | 2,960,300 |
| 2023/11/01 | 2,048 | 2,064 | 2,043 | 2,063 | 4,750,000 |
| 2023/10/31 | 2,028 | 2,033 | 1,991 | 2,014 | 6,804,500 |
| 2023/10/30 | 2,000 | 2,020 | 1,992 | 2,017 | 4,840,800 |
| 2023/10/27 | 2,021 | 2,028 | 2,005 | 2,015 | 4,053,700 |
| 2023/10/26 | 2,015 | 2,025 | 1,997 | 2,006 | 3,557,100 |
| 2023/10/25 | 2,035 | 2,044 | 2,018 | 2,031 | 3,102,800 |
| 2023/10/24 | 1,999 | 2,017 | 1,970 | 2,009 | 3,755,900 |
| 2023/10/23 | 2,010 | 2,014 | 1,994 | 1,996 | 2,433,800 |
| 2023/10/20 | 2,017 | 2,030 | 2,015 | 2,018 | 2,684,400 |
| 2023/10/19 | 2,022 | 2,045 | 2,019 | 2,033 | 3,635,900 |
| 2023/10/18 | 2,083 | 2,093 | 2,055 | 2,068 | 3,442,400 |
| 2023/10/17 | 2,131 | 2,145 | 2,077 | 2,079 | 4,411,100 |
| 2023/10/16 | 2,130 | 2,140 | 2,106 | 2,108 | 2,853,900 |
| 2023/10/13 | 2,150 | 2,176 | 2,142 | 2,152 | 4,174,700 |
| 2023/10/12 | 2,160 | 2,180 | 2,160 | 2,168 | 3,420,000 |
| 2023/10/11 | 2,160 | 2,170 | 2,148 | 2,151 | 3,146,100 |
| 2023/10/10 | 2,174 | 2,199 | 2,168 | 2,174 | 3,268,500 |
| 2023/10/06 | 2,120 | 2,147 | 2,108 | 2,132 | 3,002,700 |
| 2023/10/05 | 2,094 | 2,132 | 2,080 | 2,120 | 4,058,600 |
| 2023/10/04 | 2,099 | 2,099 | 2,058 | 2,073 | 4,784,000 |
| 2023/10/03 | 2,185 | 2,188 | 2,123 | 2,128 | 4,393,200 |