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
1986/12/27 370 375 366 366 153,000
1986/12/26 366 370 365 367 188,000
1986/12/25 370 370 365 365 160,000
1986/12/24 367 369 363 365 343,000
1986/12/23 370 370 365 365 282,000
1986/12/22 384 384 370 375 373,000
1986/12/19 379 384 376 383 1,130,000
1986/12/18 367 374 366 374 660,000
1986/12/17 366 373 366 367 264,000
1986/12/16 373 378 369 369 244,000
1986/12/15 370 375 364 375 390,000
1986/12/12 370 370 365 370 706,000
1986/12/11 374 375 365 370 652,000
1986/12/10 370 380 369 375 696,000
1986/12/09 375 377 369 370 704,000
1986/12/08 380 380 375 379 438,000
1986/12/06 379 379 373 377 282,000
1986/12/05 382 385 375 380 1,433,000
1986/12/04 371 384 370 378 993,000
1986/12/03 363 376 363 370 1,921,000
1986/12/02 366 373 359 363 835,000
1986/12/01 369 380 369 373 752,000
1986/11/29 359 370 359 368 479,000
1986/11/28 360 361 358 359 740,000
1986/11/27 361 362 360 360 679,000
1986/11/26 363 369 360 361 526,000
1986/11/25 358 367 358 363 202,000
1986/11/22 361 363 356 357 348,000
1986/11/21 366 367 359 359 419,000
1986/11/20 365 370 364 364 588,000
1986/11/19 369 369 364 367 403,000
1986/11/18 376 376 369 369 335,000
1986/11/17 377 383 370 371 183,000
1986/11/14 373 384 373 384 378,000
1986/11/13 385 385 370 370 946,000
1986/11/12 366 396 366 385 1,977,000
1986/11/11 365 366 360 365 1,240,000
1986/11/10 356 367 355 365 825,000
1986/11/07 353 360 353 356 530,000
1986/11/06 359 360 352 352 566,000
1986/11/05 360 360 355 359 401,000
1986/11/04 360 365 360 360 263,000
1986/11/01 365 367 359 360 187,000
1986/10/31 366 369 365 366 345,000
1986/10/30 361 365 356 365 463,000
1986/10/29 361 362 356 356 382,000
1986/10/28 354 363 354 360 223,000
1986/10/27 360 362 350 351 343,000
1986/10/25 363 364 359 360 312,000
1986/10/24 359 368 359 368 263,000
1986/10/23 342 355 342 354 255,000
1986/10/22 350 351 342 342 352,000
1986/10/21 355 355 335 345 809,000
1986/10/20 369 369 354 357 193,000
1986/10/17 366 370 364 364 338,000
1986/10/16 366 367 350 361 475,000
1986/10/15 390 390 374 381 217,000
1986/10/14 388 400 385 397 152,000
1986/10/13 390 393 384 393 171,000
1986/10/09 400 405 391 395 187,000
1986/10/08 416 419 395 400 861,000
1986/10/07 421 425 413 416 612,000
1986/10/06 410 420 410 420 834,000
1986/10/04 411 416 409 410 264,000
1986/10/03 405 414 390 410 883,000
1986/10/02 407 421 405 405 722,000
1986/10/01 412 419 410 412 1,791,000
1986/09/30 415 418 410 412 1,190,000
1986/09/29 414 426 414 415 1,022,000
1986/09/27 420 420 410 413 576,000
1986/09/26 420 421 410 410 998,000
1986/09/25 440 444 422 435 1,699,000
1986/09/24 441 446 438 440 1,397,000
1986/09/22 445 448 438 446 1,889,000
1986/09/19 419 440 415 440 1,484,000
1986/09/18 410 415 408 410 592,000
1986/09/17 415 416 410 410 829,000
1986/09/16 420 422 405 415 843,000
1986/09/12 398 429 398 425 1,031,000
1986/09/11 415 425 412 413 923,000
1986/09/10 425 431 415 418 1,099,000
1986/09/09 435 435 410 415 1,026,000
1986/09/08 437 443 433 438 526,000
1986/09/06 433 443 431 436 498,000
1986/09/05 430 437 426 428 742,000
1986/09/04 444 444 430 438 550,000
1986/09/03 437 440 426 440 1,058,000
1986/09/02 440 444 434 440 1,310,000
1986/09/01 455 459 431 431 1,206,000
1986/08/30 450 459 443 446 935,000
1986/08/29 448 468 443 450 2,906,000
1986/08/28 475 479 448 452 7,186,000
1986/08/27 482 496 470 480 20,951,000
1986/08/26 449 480 446 462 14,143,000
1986/08/25 407 426 405 426 3,607,000
1986/08/23 408 409 402 402 307,000
1986/08/22 410 415 401 401 818,000
1986/08/21 410 418 402 411 2,128,000
1986/08/20 400 412 400 410 1,214,000
1986/08/19 405 411 401 404 558,000
1986/08/18 417 419 400 400 1,100,000
1986/08/15 418 423 411 415 3,736,000
1986/08/14 409 413 401 413 2,244,000
1986/08/13 390 399 385 399 654,000
1986/08/12 380 385 370 370 736,000
1986/08/11 375 380 369 370 852,000
1986/08/08 380 381 360 360 1,299,000
1986/08/07 388 388 380 380 535,000
1986/08/06 396 399 385 385 478,000
1986/08/05 387 398 387 398 1,430,000
1986/08/04 393 393 380 386 306,000
1986/08/02 387 390 375 388 548,000
1986/08/01 394 398 385 385 607,000
1986/07/31 396 400 388 392 1,212,000
1986/07/30 402 405 390 396 1,170,000
1986/07/29 416 416 400 405 2,791,000
1986/07/28 413 418 410 413 1,208,000
1986/07/26 415 415 409 415 1,675,000
1986/07/25 420 421 410 410 6,217,000
1986/07/24 395 412 395 409 6,812,000
1986/07/23 395 400 393 395 2,034,000
1986/07/22 380 398 380 390 1,977,000
1986/07/21 384 393 376 380 1,296,000
1986/07/19 389 389 381 381 1,048,000
1986/07/18 392 394 390 393 1,673,000
1986/07/17 395 398 390 394 1,716,000
1986/07/16 406 409 398 400 5,845,000
1986/07/15 380 403 380 397 4,062,000
1986/07/14 385 385 376 378 1,130,000
1986/07/11 387 390 385 385 1,195,000
1986/07/10 388 388 385 387 969,000
1986/07/09 395 401 388 388 2,612,000
1986/07/08 392 396 385 393 3,116,000
1986/07/07 390 402 390 395 5,309,000
1986/07/05 374 374 372 374 230,000
1986/07/04 375 380 371 374 766,000
1986/07/03 375 380 371 375 2,078,000
1986/07/02 370 380 369 375 1,507,000
1986/07/01 374 375 370 370 862,000
1986/06/30 374 378 370 373 694,000
1986/06/28 370 375 370 372 446,000
1986/06/27 376 380 368 368 1,805,000
1986/06/26 375 378 371 374 692,000
1986/06/25 379 380 374 376 1,363,000
1986/06/24 385 385 374 380 1,979,000
1986/06/23 385 392 380 387 2,876,000
1986/06/21 383 385 380 380 4,112,000
1986/06/20 362 387 362 380 7,303,000
1986/06/19 365 366 362 363 900,000
1986/06/18 368 370 366 366 592,000
1986/06/17 368 370 361 366 669,000
1986/06/16 368 369 363 367 329,000
1986/06/13 367 370 366 367 603,000
1986/06/12 371 372 361 367 604,000
1986/06/11 369 375 366 373 1,626,000
1986/06/10 360 369 355 366 1,096,000
1986/06/09 345 360 344 355 961,000
1986/06/07 348 349 344 344 1,070,000
1986/06/06 349 349 345 349 2,065,000
1986/06/05 351 355 350 350 505,000
1986/06/04 355 356 351 355 146,000
1986/06/03 361 364 350 350 550,000
1986/06/02 360 361 355 360 374,000
1986/05/31 351 353 350 350 205,000
1986/05/30 361 361 355 356 270,000
1986/05/29 358 361 355 355 116,000
1986/05/28 360 361 355 355 820,000
1986/05/27 360 365 358 365 269,000
1986/05/26 365 367 360 360 306,000
1986/05/24 360 362 357 362 384,000
1986/05/23 355 360 352 357 328,000
1986/05/22 350 353 349 351 181,000
1986/05/21 350 353 348 350 307,000
1986/05/20 353 353 346 349 351,000
1986/05/19 348 353 348 353 98,000
1986/05/17 353 353 345 345 55,000
1986/05/16 349 354 349 353 255,000
1986/05/15 343 350 343 350 236,000
1986/05/14 346 347 341 342 904,000
1986/05/13 346 350 346 348 373,000
1986/05/12 352 352 346 346 793,000
1986/05/09 345 350 342 350 1,575,000
1986/05/08 347 351 345 346 503,000
1986/05/07 343 350 343 347 399,000
1986/05/06 345 346 343 343 372,000
1986/05/02 343 345 340 344 1,356,000
1986/05/01 340 345 340 345 338,000
1986/04/30 342 343 340 340 268,000
1986/04/28 341 343 340 342 247,000
1986/04/26 339 341 339 339 405,000
1986/04/25 339 344 339 339 429,000
1986/04/24 339 344 339 344 228,000
1986/04/23 341 345 339 339 747,000
1986/04/22 345 346 341 346 1,356,000
1986/04/21 355 355 346 346 281,000
1986/04/19 358 359 345 345 476,000
1986/04/18 355 360 350 360 436,000
1986/04/17 350 359 349 356 205,000
1986/04/16 350 352 349 349 588,000
1986/04/15 350 352 349 350 424,000
1986/04/14 356 356 350 350 185,000
1986/04/11 346 355 345 346 349,000
1986/04/10 348 349 335 345 441,000
1986/04/09 352 355 345 352 492,000
1986/04/08 359 360 355 359 248,000
1986/04/07 355 363 355 362 113,000
1986/04/05 355 355 350 354 241,000
1986/04/04 366 366 360 362 102,000
1986/04/03 360 362 355 356 425,000
1986/04/02 370 370 360 360 204,000
1986/04/01 382 387 375 380 1,048,000
1986/03/31 374 383 373 380 1,396,000
1986/03/29 373 377 366 369 944,000
1986/03/28 340 360 340 353 1,129,000
1986/03/27 345 350 343 345 1,306,000
1986/03/26 345 345 340 345 532,000
1986/03/25 359 360 345 345 419,000
1986/03/24 373 377 356 357 337,000
1986/03/22 374 374 368 371 108,000
1986/03/20 369 379 360 377 504,000
1986/03/19 366 376 358 359 690,000
1986/03/18 369 370 360 368 950,000
1986/03/17 375 382 363 368 769,000
1986/03/15 379 390 379 388 1,092,000
1986/03/14 414 415 382 394 2,618,000
1986/03/13 385 420 379 419 7,130,000
1986/03/12 384 385 372 378 2,065,000
1986/03/11 362 386 360 380 3,066,000
1986/03/10 358 360 355 357 649,000
1986/03/07 351 360 351 358 777,000
1986/03/06 350 355 348 352 680,000
1986/03/05 350 350 344 347 498,000
1986/03/04 355 358 347 355 437,000
1986/03/03 343 360 342 350 638,000
1986/03/01 342 343 339 343 577,000
1986/02/28 340 344 340 342 975,000
1986/02/27 347 349 345 345 181,000
1986/02/26 349 350 345 347 157,000
1986/02/25 345 350 345 350 100,000
1986/02/24 345 350 342 343 96,000
1986/02/22 350 350 342 342 98,000
1986/02/21 342 350 342 350 101,000
1986/02/20 355 355 346 347 152,000
1986/02/19 349 356 348 356 343,000
1986/02/18 350 350 343 347 220,000
1986/02/17 345 350 342 350 144,000
1986/02/15 340 350 340 342 90,000
1986/02/14 337 341 336 340 199,000
1986/02/13 341 341 339 339 539,000
1986/02/12 342 345 340 342 99,000
1986/02/10 340 345 340 345 138,000
1986/02/07 342 345 342 342 293,000
1986/02/06 341 344 337 342 311,000
1986/02/05 342 345 337 337 429,000
1986/02/04 344 350 344 347 153,000
1986/02/03 346 350 346 348 94,000
1986/02/01 346 347 346 346 31,000
1986/01/31 345 348 345 346 186,000
1986/01/30 343 350 343 346 142,000
1986/01/29 343 347 343 343 128,000
1986/01/28 345 345 342 343 130,000
1986/01/27 352 352 347 350 84,000
1986/01/25 348 350 348 350 53,000
1986/01/24 348 354 346 354 161,000
1986/01/23 350 355 348 350 100,000
1986/01/22 355 355 350 353 263,000
1986/01/21 350 358 348 358 151,000
1986/01/20 348 358 347 358 197,000
1986/01/18 348 350 341 348 130,000
1986/01/17 350 363 348 360 314,000
1986/01/16 348 357 348 355 141,000
1986/01/14 347 353 347 353 468,000
1986/01/13 347 351 347 348 108,000
1986/01/10 345 354 345 352 364,000
1986/01/09 345 345 345 345 180,000
1986/01/08 359 359 350 357 253,000
1986/01/07 359 360 358 359 408,000
1986/01/06 360 362 359 359 155,000
1986/01/04 359 365 359 362 246,000

このページの先頭へ