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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 1,770 | 1,773 | 1,754 | 1,766 | 2,733,400 |
| 2025/08/21 | 1,775 | 1,779 | 1,764 | 1,769 | 3,155,100 |
| 2025/08/20 | 1,814 | 1,828 | 1,753 | 1,766 | 5,854,700 |
| 2025/08/19 | 1,830 | 1,833 | 1,804 | 1,807 | 4,132,600 |
| 2025/08/18 | 1,809 | 1,845 | 1,803 | 1,837 | 4,414,700 |
| 2025/08/15 | 1,755 | 1,797 | 1,755 | 1,797 | 4,091,100 |
| 2025/08/14 | 1,780 | 1,795 | 1,768 | 1,775 | 3,387,600 |
| 2025/08/13 | 1,799 | 1,823 | 1,787 | 1,791 | 4,008,500 |
| 2025/08/12 | 1,806 | 1,817 | 1,792 | 1,797 | 4,503,800 |
| 2025/08/08 | 1,753 | 1,800 | 1,739 | 1,800 | 5,258,300 |
| 2025/08/07 | 1,715 | 1,755 | 1,709 | 1,741 | 6,136,100 |
| 2025/08/06 | 1,778 | 1,779 | 1,731 | 1,731 | 8,923,000 |
| 2025/08/05 | 1,672 | 1,705 | 1,617 | 1,655 | 7,012,100 |
| 2025/08/04 | 1,639 | 1,680 | 1,639 | 1,674 | 3,470,400 |
| 2025/08/01 | 1,699 | 1,726 | 1,694 | 1,710 | 3,987,400 |
| 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 |