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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,676 | 1,695 | 1,671 | 1,690 | 3,372,100 |
| 2025/07/30 | 1,670 | 1,677 | 1,663 | 1,673 | 2,598,400 |
| 2025/07/29 | 1,685 | 1,692 | 1,678 | 1,682 | 2,296,600 |
| 2025/07/28 | 1,714 | 1,719 | 1,707 | 1,713 | 2,531,500 |
| 2025/07/25 | 1,730 | 1,735 | 1,708 | 1,713 | 3,308,000 |
| 2025/07/24 | 1,741 | 1,759 | 1,737 | 1,744 | 5,270,200 |
| 2025/07/23 | 1,710 | 1,762 | 1,688 | 1,757 | 9,469,400 |
| 2025/07/22 | 1,625 | 1,633 | 1,592 | 1,602 | 3,293,200 |
| 2025/07/18 | 1,608 | 1,616 | 1,605 | 1,613 | 2,828,000 |
| 2025/07/17 | 1,584 | 1,607 | 1,581 | 1,604 | 3,017,500 |
| 2025/07/16 | 1,621 | 1,622 | 1,594 | 1,594 | 3,082,500 |
| 2025/07/15 | 1,634 | 1,638 | 1,616 | 1,621 | 2,654,700 |
| 2025/07/14 | 1,648 | 1,663 | 1,641 | 1,649 | 3,125,800 |
| 2025/07/11 | 1,641 | 1,672 | 1,628 | 1,665 | 4,830,500 |
| 2025/07/10 | 1,633 | 1,638 | 1,612 | 1,615 | 3,760,500 |
| 2025/07/09 | 1,633 | 1,650 | 1,625 | 1,643 | 2,936,700 |
| 2025/07/08 | 1,603 | 1,624 | 1,592 | 1,614 | 3,768,100 |
| 2025/07/07 | 1,635 | 1,641 | 1,601 | 1,607 | 3,118,800 |
| 2025/07/04 | 1,652 | 1,661 | 1,634 | 1,634 | 2,946,400 |
| 2025/07/03 | 1,624 | 1,651 | 1,609 | 1,650 | 3,682,200 |
| 2025/07/02 | 1,624 | 1,632 | 1,607 | 1,630 | 2,845,300 |
| 2025/07/01 | 1,637 | 1,648 | 1,608 | 1,626 | 4,014,500 |
| 2025/06/30 | 1,627 | 1,637 | 1,616 | 1,622 | 4,215,300 |
| 2025/06/27 | 1,615 | 1,622 | 1,604 | 1,610 | 4,621,800 |
| 2025/06/26 | 1,595 | 1,613 | 1,589 | 1,609 | 4,180,000 |
| 2025/06/25 | 1,597 | 1,597 | 1,575 | 1,596 | 3,197,000 |
| 2025/06/24 | 1,594 | 1,605 | 1,578 | 1,591 | 2,704,800 |
| 2025/06/23 | 1,575 | 1,579 | 1,549 | 1,576 | 3,753,500 |
| 2025/06/20 | 1,585 | 1,594 | 1,567 | 1,569 | 9,637,100 |
| 2025/06/19 | 1,596 | 1,603 | 1,575 | 1,582 | 3,301,000 |
| 2025/06/18 | 1,587 | 1,609 | 1,580 | 1,609 | 4,487,500 |
| 2025/06/17 | 1,590 | 1,613 | 1,588 | 1,605 | 4,702,000 |
| 2025/06/16 | 1,588 | 1,594 | 1,574 | 1,575 | 3,716,300 |
| 2025/06/13 | 1,608 | 1,616 | 1,579 | 1,580 | 4,324,700 |
| 2025/06/12 | 1,624 | 1,625 | 1,600 | 1,610 | 3,819,000 |
| 2025/06/11 | 1,620 | 1,629 | 1,610 | 1,625 | 4,292,200 |
| 2025/06/10 | 1,609 | 1,620 | 1,600 | 1,606 | 4,328,800 |
| 2025/06/09 | 1,595 | 1,616 | 1,594 | 1,604 | 5,552,000 |
| 2025/06/06 | 1,612 | 1,613 | 1,592 | 1,609 | 4,250,100 |
| 2025/06/05 | 1,609 | 1,614 | 1,600 | 1,610 | 3,670,100 |
| 2025/06/04 | 1,630 | 1,639 | 1,606 | 1,610 | 6,488,300 |
| 2025/06/03 | 1,589 | 1,601 | 1,567 | 1,600 | 6,895,100 |
| 2025/06/02 | 1,640 | 1,643 | 1,619 | 1,620 | 3,909,300 |
| 2025/05/30 | 1,603 | 1,664 | 1,603 | 1,664 | 16,188,400 |
| 2025/05/29 | 1,577 | 1,643 | 1,577 | 1,638 | 5,827,900 |
| 2025/05/28 | 1,580 | 1,583 | 1,567 | 1,576 | 4,014,200 |
| 2025/05/27 | 1,560 | 1,570 | 1,547 | 1,570 | 3,526,400 |
| 2025/05/26 | 1,583 | 1,585 | 1,560 | 1,566 | 3,310,300 |
| 2025/05/23 | 1,586 | 1,594 | 1,565 | 1,574 | 3,771,500 |
| 2025/05/22 | 1,561 | 1,595 | 1,561 | 1,579 | 6,380,100 |
| 2025/05/21 | 1,648 | 1,659 | 1,627 | 1,634 | 4,525,100 |
| 2025/05/20 | 1,671 | 1,677 | 1,638 | 1,659 | 4,627,400 |
| 2025/05/19 | 1,665 | 1,682 | 1,640 | 1,648 | 3,445,900 |
| 2025/05/16 | 1,645 | 1,673 | 1,638 | 1,667 | 7,140,100 |
| 2025/05/15 | 1,639 | 1,650 | 1,620 | 1,629 | 3,953,100 |
| 2025/05/14 | 1,660 | 1,663 | 1,641 | 1,643 | 3,608,400 |
| 2025/05/13 | 1,662 | 1,687 | 1,653 | 1,669 | 6,407,800 |
| 2025/05/12 | 1,660 | 1,660 | 1,602 | 1,612 | 4,739,200 |
| 2025/05/09 | 1,670 | 1,672 | 1,527 | 1,598 | 9,513,700 |
| 2025/05/08 | 1,656 | 1,662 | 1,635 | 1,649 | 3,647,900 |
| 2025/05/07 | 1,675 | 1,677 | 1,649 | 1,660 | 4,405,600 |
| 2025/05/02 | 1,672 | 1,680 | 1,661 | 1,673 | 3,743,300 |
| 2025/05/01 | 1,641 | 1,648 | 1,627 | 1,648 | 3,373,300 |
| 2025/04/30 | 1,670 | 1,678 | 1,653 | 1,653 | 4,535,700 |
| 2025/04/28 | 1,670 | 1,679 | 1,648 | 1,656 | 2,880,600 |
| 2025/04/25 | 1,662 | 1,664 | 1,648 | 1,657 | 2,394,900 |
| 2025/04/24 | 1,644 | 1,670 | 1,640 | 1,647 | 3,265,900 |
| 2025/04/23 | 1,647 | 1,648 | 1,612 | 1,621 | 3,330,400 |
| 2025/04/22 | 1,598 | 1,661 | 1,593 | 1,609 | 3,673,600 |
| 2025/04/21 | 1,638 | 1,642 | 1,599 | 1,605 | 2,496,100 |
| 2025/04/18 | 1,663 | 1,672 | 1,652 | 1,666 | 1,877,000 |
| 2025/04/17 | 1,622 | 1,683 | 1,622 | 1,670 | 3,576,300 |
| 2025/04/16 | 1,620 | 1,632 | 1,613 | 1,625 | 3,460,300 |
| 2025/04/15 | 1,635 | 1,639 | 1,614 | 1,620 | 2,837,300 |
| 2025/04/14 | 1,630 | 1,649 | 1,619 | 1,621 | 3,316,100 |
| 2025/04/11 | 1,561 | 1,615 | 1,552 | 1,600 | 4,286,400 |
| 2025/04/10 | 1,700 | 1,701 | 1,642 | 1,681 | 5,234,100 |
| 2025/04/09 | 1,543 | 1,547 | 1,493 | 1,512 | 5,252,900 |
| 2025/04/08 | 1,549 | 1,605 | 1,543 | 1,583 | 5,462,300 |
| 2025/04/07 | 1,507 | 1,534 | 1,461 | 1,493 | 6,689,900 |
| 2025/04/04 | 1,670 | 1,688 | 1,587 | 1,617 | 6,107,100 |
| 2025/04/03 | 1,744 | 1,762 | 1,697 | 1,710 | 7,115,800 |
| 2025/04/02 | 1,835 | 1,837 | 1,814 | 1,823 | 2,547,000 |
| 2025/04/01 | 1,857 | 1,865 | 1,835 | 1,835 | 2,700,000 |
| 2025/03/31 | 1,839 | 1,847 | 1,819 | 1,831 | 4,097,700 |
| 2025/03/28 | 1,943 | 1,947 | 1,895 | 1,907 | 3,245,400 |
| 2025/03/27 | 1,950 | 1,960 | 1,933 | 1,955 | 3,377,900 |
| 2025/03/26 | 1,927 | 1,963 | 1,917 | 1,952 | 3,214,200 |
| 2025/03/25 | 1,940 | 1,948 | 1,919 | 1,933 | 2,488,500 |
| 2025/03/24 | 1,939 | 1,941 | 1,911 | 1,923 | 2,350,100 |
| 2025/03/21 | 1,924 | 1,959 | 1,923 | 1,933 | 3,515,800 |
| 2025/03/19 | 1,940 | 1,967 | 1,940 | 1,964 | 2,231,300 |
| 2025/03/18 | 1,940 | 1,959 | 1,935 | 1,939 | 3,552,600 |
| 2025/03/17 | 1,894 | 1,920 | 1,891 | 1,920 | 3,404,000 |
| 2025/03/14 | 1,850 | 1,867 | 1,848 | 1,867 | 4,046,000 |
| 2025/03/13 | 1,903 | 1,915 | 1,869 | 1,869 | 4,506,300 |
| 2025/03/12 | 1,873 | 1,916 | 1,872 | 1,916 | 4,083,200 |
| 2025/03/11 | 1,947 | 1,950 | 1,891 | 1,908 | 3,957,200 |
| 2025/03/10 | 1,935 | 1,952 | 1,920 | 1,946 | 2,799,600 |
| 2025/03/07 | 1,881 | 1,936 | 1,878 | 1,927 | 4,858,100 |
| 2025/03/06 | 1,848 | 1,880 | 1,846 | 1,874 | 3,203,300 |
| 2025/03/05 | 1,820 | 1,839 | 1,812 | 1,824 | 3,136,900 |
| 2025/03/04 | 1,820 | 1,841 | 1,810 | 1,829 | 3,621,900 |
| 2025/03/03 | 1,860 | 1,868 | 1,827 | 1,829 | 3,810,500 |
| 2025/02/28 | 1,880 | 1,890 | 1,842 | 1,851 | 7,786,300 |
| 2025/02/27 | 1,882 | 1,914 | 1,882 | 1,905 | 2,245,200 |
| 2025/02/26 | 1,914 | 1,918 | 1,871 | 1,891 | 3,122,500 |
| 2025/02/25 | 1,884 | 1,926 | 1,878 | 1,904 | 5,051,900 |
| 2025/02/21 | 1,945 | 1,976 | 1,942 | 1,956 | 3,610,000 |
| 2025/02/20 | 1,922 | 1,974 | 1,921 | 1,952 | 4,960,200 |
| 2025/02/19 | 1,912 | 1,960 | 1,912 | 1,921 | 4,068,600 |
| 2025/02/18 | 1,910 | 1,914 | 1,877 | 1,904 | 2,978,900 |
| 2025/02/17 | 1,889 | 1,942 | 1,875 | 1,909 | 3,529,500 |
| 2025/02/14 | 1,869 | 1,903 | 1,855 | 1,882 | 6,239,800 |
| 2025/02/13 | 1,916 | 1,931 | 1,901 | 1,927 | 2,870,700 |
| 2025/02/12 | 1,900 | 1,904 | 1,878 | 1,891 | 3,449,200 |
| 2025/02/10 | 1,887 | 1,894 | 1,875 | 1,886 | 1,431,600 |
| 2025/02/07 | 1,895 | 1,897 | 1,879 | 1,891 | 2,226,500 |
| 2025/02/06 | 1,890 | 1,904 | 1,888 | 1,888 | 2,002,400 |
| 2025/02/05 | 1,902 | 1,922 | 1,877 | 1,893 | 3,125,200 |
| 2025/02/04 | 1,861 | 1,869 | 1,851 | 1,862 | 2,959,700 |
| 2025/02/03 | 1,912 | 1,916 | 1,830 | 1,833 | 5,328,600 |
| 2025/01/31 | 1,932 | 1,959 | 1,928 | 1,952 | 3,080,800 |
| 2025/01/30 | 1,951 | 1,961 | 1,936 | 1,949 | 4,736,300 |
| 2025/01/29 | 1,973 | 1,978 | 1,945 | 1,956 | 2,301,000 |
| 2025/01/28 | 1,940 | 1,995 | 1,926 | 1,962 | 5,072,000 |
| 2025/01/27 | 1,906 | 1,920 | 1,897 | 1,920 | 2,177,900 |
| 2025/01/24 | 1,892 | 1,915 | 1,884 | 1,894 | 2,445,500 |
| 2025/01/23 | 1,895 | 1,895 | 1,873 | 1,887 | 2,478,500 |
| 2025/01/22 | 1,880 | 1,888 | 1,865 | 1,883 | 3,152,000 |
| 2025/01/21 | 1,849 | 1,858 | 1,836 | 1,857 | 1,942,800 |
| 2025/01/20 | 1,835 | 1,850 | 1,827 | 1,849 | 2,991,300 |
| 2025/01/17 | 1,791 | 1,820 | 1,791 | 1,818 | 2,730,500 |
| 2025/01/16 | 1,800 | 1,813 | 1,787 | 1,802 | 2,981,900 |
| 2025/01/15 | 1,800 | 1,805 | 1,777 | 1,792 | 3,878,200 |
| 2025/01/14 | 1,795 | 1,804 | 1,771 | 1,781 | 3,908,300 |
| 2025/01/10 | 1,799 | 1,803 | 1,774 | 1,784 | 3,032,900 |
| 2025/01/09 | 1,807 | 1,809 | 1,779 | 1,791 | 3,296,200 |
| 2025/01/08 | 1,810 | 1,815 | 1,786 | 1,804 | 3,496,900 |
| 2025/01/07 | 1,820 | 1,822 | 1,805 | 1,818 | 2,689,000 |
| 2025/01/06 | 1,841 | 1,842 | 1,806 | 1,816 | 4,153,000 |
| 2024/12/30 | 1,840 | 1,855 | 1,831 | 1,839 | 2,218,500 |
| 2024/12/27 | 1,820 | 1,842 | 1,817 | 1,841 | 2,637,800 |
| 2024/12/26 | 1,828 | 1,841 | 1,828 | 1,841 | 2,364,800 |
| 2024/12/25 | 1,821 | 1,838 | 1,809 | 1,838 | 2,248,100 |
| 2024/12/24 | 1,814 | 1,831 | 1,814 | 1,824 | 1,387,700 |
| 2024/12/23 | 1,816 | 1,826 | 1,797 | 1,823 | 2,615,200 |
| 2024/12/20 | 1,816 | 1,835 | 1,805 | 1,821 | 8,755,500 |
| 2024/12/19 | 1,810 | 1,822 | 1,805 | 1,807 | 3,332,300 |
| 2024/12/18 | 1,825 | 1,844 | 1,825 | 1,832 | 2,611,800 |
| 2024/12/17 | 1,877 | 1,880 | 1,832 | 1,832 | 3,646,200 |
| 2024/12/16 | 1,890 | 1,906 | 1,877 | 1,877 | 2,264,000 |
| 2024/12/13 | 1,897 | 1,918 | 1,883 | 1,889 | 4,365,900 |
| 2024/12/12 | 1,882 | 1,917 | 1,882 | 1,903 | 4,746,200 |
| 2024/12/11 | 1,863 | 1,889 | 1,863 | 1,874 | 3,793,800 |
| 2024/12/10 | 1,890 | 1,912 | 1,865 | 1,865 | 4,678,500 |
| 2024/12/09 | 1,848 | 1,859 | 1,838 | 1,857 | 3,368,700 |
| 2024/12/06 | 1,845 | 1,859 | 1,838 | 1,846 | 2,946,600 |
| 2024/12/05 | 1,852 | 1,865 | 1,847 | 1,847 | 3,567,700 |
| 2024/12/04 | 1,874 | 1,879 | 1,854 | 1,857 | 3,704,700 |
| 2024/12/03 | 1,890 | 1,898 | 1,880 | 1,880 | 4,049,300 |
| 2024/12/02 | 1,855 | 1,886 | 1,853 | 1,872 | 3,314,100 |
| 2024/11/29 | 1,905 | 1,920 | 1,873 | 1,873 | 3,825,500 |
| 2024/11/28 | 1,908 | 1,934 | 1,904 | 1,915 | 2,641,800 |
| 2024/11/27 | 1,920 | 1,943 | 1,907 | 1,908 | 4,127,400 |
| 2024/11/26 | 1,909 | 1,930 | 1,904 | 1,923 | 3,167,700 |
| 2024/11/25 | 1,926 | 1,939 | 1,918 | 1,927 | 11,006,300 |
| 2024/11/22 | 1,900 | 1,921 | 1,894 | 1,910 | 5,700,300 |
| 2024/11/21 | 1,906 | 1,919 | 1,896 | 1,899 | 4,485,600 |
| 2024/11/20 | 1,948 | 1,956 | 1,921 | 1,921 | 4,559,900 |
| 2024/11/19 | 1,960 | 1,969 | 1,947 | 1,958 | 3,481,900 |
| 2024/11/18 | 1,940 | 1,959 | 1,933 | 1,956 | 3,460,600 |
| 2024/11/15 | 1,999 | 2,003 | 1,959 | 1,962 | 3,679,000 |
| 2024/11/14 | 2,070 | 2,083 | 2,014 | 2,014 | 7,906,700 |
| 2024/11/13 | 1,940 | 1,956 | 1,937 | 1,948 | 3,291,200 |
| 2024/11/12 | 1,943 | 1,968 | 1,940 | 1,952 | 3,954,900 |
| 2024/11/11 | 1,934 | 1,972 | 1,932 | 1,946 | 5,406,600 |
| 2024/11/08 | 2,044 | 2,045 | 2,010 | 2,024 | 2,680,600 |
| 2024/11/07 | 2,040 | 2,060 | 2,027 | 2,040 | 3,770,200 |
| 2024/11/06 | 2,002 | 2,028 | 1,991 | 2,010 | 3,766,900 |
| 2024/11/05 | 2,020 | 2,022 | 1,993 | 2,010 | 4,216,400 |
| 2024/11/01 | 1,935 | 1,963 | 1,927 | 1,950 | 2,406,100 |
| 2024/10/31 | 1,972 | 1,981 | 1,955 | 1,972 | 3,228,500 |
| 2024/10/30 | 1,950 | 1,980 | 1,949 | 1,967 | 4,945,300 |
| 2024/10/29 | 1,968 | 1,974 | 1,961 | 1,961 | 2,697,900 |
| 2024/10/28 | 1,935 | 1,984 | 1,930 | 1,971 | 2,385,500 |
| 2024/10/25 | 1,966 | 1,974 | 1,951 | 1,962 | 1,726,100 |
| 2024/10/24 | 1,970 | 1,981 | 1,948 | 1,966 | 2,220,700 |
| 2024/10/23 | 1,978 | 1,991 | 1,963 | 1,975 | 1,688,100 |
| 2024/10/22 | 1,995 | 2,004 | 1,953 | 1,966 | 2,684,300 |
| 2024/10/21 | 2,017 | 2,024 | 1,994 | 1,994 | 1,988,500 |
| 2024/10/18 | 2,026 | 2,038 | 2,013 | 2,016 | 2,865,200 |
| 2024/10/17 | 2,050 | 2,053 | 1,991 | 1,998 | 5,078,600 |
| 2024/10/16 | 2,065 | 2,076 | 2,047 | 2,055 | 2,712,700 |
| 2024/10/15 | 2,130 | 2,132 | 2,082 | 2,090 | 2,499,600 |
| 2024/10/11 | 2,115 | 2,124 | 2,105 | 2,116 | 3,349,300 |
| 2024/10/10 | 2,076 | 2,101 | 2,069 | 2,101 | 2,550,200 |
| 2024/10/09 | 2,077 | 2,078 | 2,032 | 2,057 | 2,291,700 |
| 2024/10/08 | 2,105 | 2,110 | 2,054 | 2,063 | 2,522,200 |
| 2024/10/07 | 2,113 | 2,113 | 2,077 | 2,096 | 2,666,900 |