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
1988/12/28 870 875 867 867 849,000
1988/12/27 865 875 865 870 1,313,000
1988/12/26 862 870 860 865 1,181,000
1988/12/24 870 880 868 870 794,000
1988/12/23 884 884 866 875 769,000
1988/12/22 883 885 875 880 1,180,000
1988/12/21 876 880 872 873 916,000
1988/12/20 866 880 866 871 1,807,000
1988/12/19 870 874 862 865 730,000
1988/12/16 870 875 866 870 1,032,000
1988/12/15 871 875 870 870 869,000
1988/12/14 882 887 875 875 1,148,000
1988/12/13 890 894 880 881 880,000
1988/12/12 895 898 890 890 746,000
1988/12/09 890 899 890 899 726,000
1988/12/08 890 900 890 890 879,000
1988/12/07 910 910 875 900 1,357,000
1988/12/06 909 920 908 910 838,000
1988/12/05 921 921 906 915 516,000
1988/12/03 919 920 910 915 600,000
1988/12/02 916 929 910 916 1,457,000
1988/12/01 919 935 914 935 2,458,000
1988/11/30 900 913 900 909 2,397,000
1988/11/29 906 913 893 902 2,610,000
1988/11/28 922 930 907 915 2,483,000
1988/11/26 905 930 905 930 896,000
1988/11/25 910 920 908 913 1,919,000
1988/11/24 920 928 913 913 1,346,000
1988/11/22 924 930 916 920 1,460,000
1988/11/21 916 939 916 925 1,145,000
1988/11/18 905 925 905 924 1,295,000
1988/11/17 916 930 915 915 1,223,000
1988/11/16 950 950 922 922 2,615,000
1988/11/15 948 957 933 940 2,438,000
1988/11/14 953 963 948 948 2,736,000
1988/11/11 950 966 945 963 14,137,000
1988/11/10 945 958 935 945 21,039,000
1988/11/09 910 933 905 925 3,000,000
1988/11/08 905 925 900 900 2,599,000
1988/11/07 915 925 904 910 1,188,000
1988/11/05 919 934 912 925 2,981,000
1988/11/04 905 930 901 920 9,325,000
1988/11/02 905 908 893 895 4,956,000
1988/11/01 900 910 893 895 4,272,000
1988/10/31 903 918 890 890 3,350,000
1988/10/29 915 917 905 907 2,818,000
1988/10/28 934 938 911 911 15,911,000
1988/10/27 925 935 914 930 18,210,000
1988/10/26 886 929 886 920 28,024,000
1988/10/25 870 892 870 886 21,854,000
1988/10/24 870 882 865 869 9,216,000
1988/10/22 863 873 850 870 11,594,000
1988/10/21 833 863 831 860 18,403,000
1988/10/20 813 835 813 824 3,198,000
1988/10/19 819 819 810 815 872,000
1988/10/18 813 818 801 809 783,000
1988/10/17 814 823 811 818 1,096,000
1988/10/14 816 820 806 812 885,000
1988/10/13 815 829 815 815 1,710,000
1988/10/12 817 830 811 825 1,742,000
1988/10/11 820 820 811 817 602,000
1988/10/07 812 817 798 808 1,533,000
1988/10/06 830 839 799 802 2,006,000
1988/10/05 837 845 826 835 2,312,000
1988/10/04 831 837 825 829 1,956,000
1988/10/03 840 850 830 831 1,596,000
1988/10/01 850 850 836 836 3,579,000
1988/09/30 850 854 840 840 4,270,000
1988/09/29 857 864 825 835 6,824,000
1988/09/28 837 870 820 847 22,458,000
1988/09/27 795 807 793 807 6,297,000
1988/09/26 785 790 779 787 961,000
1988/09/24 800 801 785 785 1,181,000
1988/09/22 794 810 789 795 7,991,000
1988/09/21 774 786 763 786 1,342,000
1988/09/20 797 797 762 765 3,865,000
1988/09/19 781 798 779 798 6,627,000
1988/09/16 784 784 771 771 2,876,000
1988/09/14 785 791 771 777 13,232,000
1988/09/13 735 750 730 748 885,000
1988/09/12 718 724 715 720 518,000
1988/09/09 729 734 719 719 447,000
1988/09/08 735 735 720 729 595,000
1988/09/07 710 719 707 717 619,000
1988/09/06 719 719 715 717 241,000
1988/09/05 716 727 716 722 550,000
1988/09/03 720 728 715 715 346,000
1988/09/02 691 710 691 710 514,000
1988/09/01 699 705 690 699 716,000
1988/08/31 718 728 716 719 539,000
1988/08/30 730 730 716 718 844,000
1988/08/29 740 740 720 731 639,000
1988/08/27 730 740 730 735 166,000
1988/08/26 740 745 725 731 431,000
1988/08/25 750 759 745 750 587,000
1988/08/24 763 768 745 750 2,216,000
1988/08/23 765 783 750 756 5,251,000
1988/08/22 768 783 765 775 9,054,000
1988/08/19 728 758 723 758 3,000,000
1988/08/18 719 740 712 713 1,036,000
1988/08/17 718 725 714 722 465,000
1988/08/16 713 717 712 717 279,000
1988/08/15 719 720 711 713 136,000
1988/08/12 705 710 705 709 798,000
1988/08/11 710 710 705 705 624,000
1988/08/10 719 719 708 710 969,000
1988/08/09 720 730 713 720 1,097,000
1988/08/08 711 720 707 715 437,000
1988/08/06 716 720 710 710 182,000
1988/08/05 707 725 706 716 573,000
1988/08/04 720 724 705 707 518,000
1988/08/03 721 722 713 713 275,000
1988/08/02 727 729 711 711 295,000
1988/08/01 737 740 710 720 632,000
1988/07/30 725 727 717 727 198,000
1988/07/29 708 718 703 715 368,000
1988/07/28 701 709 700 702 552,000
1988/07/27 710 710 700 700 1,094,000
1988/07/26 694 700 680 695 1,051,000
1988/07/25 703 703 690 690 730,000
1988/07/23 700 710 700 703 414,000
1988/07/22 715 715 700 700 1,129,000
1988/07/21 718 720 716 718 625,000
1988/07/20 731 740 713 713 1,235,000
1988/07/19 749 755 730 730 1,411,000
1988/07/18 765 765 750 752 1,211,000
1988/07/15 767 773 761 763 2,596,000
1988/07/14 758 768 756 761 2,454,000
1988/07/13 758 770 753 756 2,797,000
1988/07/12 760 765 750 757 1,685,000
1988/07/11 765 770 760 760 736,000
1988/07/08 763 775 763 763 1,437,000
1988/07/07 772 779 761 768 3,588,000
1988/07/06 773 780 761 762 2,855,000
1988/07/05 747 774 747 765 2,552,000
1988/07/04 750 769 746 757 726,000
1988/07/02 770 775 750 752 1,083,000
1988/07/01 804 804 771 776 14,297,000
1988/06/30 750 785 750 784 12,176,000
1988/06/29 750 753 740 743 1,540,000
1988/06/28 726 755 726 730 2,346,000
1988/06/27 748 749 736 736 872,000
1988/06/25 745 750 740 748 564,000
1988/06/24 745 750 740 740 1,229,000
1988/06/23 757 759 740 750 997,000
1988/06/22 758 759 750 753 1,174,000
1988/06/21 756 763 750 755 2,102,000
1988/06/20 760 761 749 750 697,000
1988/06/17 760 761 753 753 1,374,000
1988/06/16 756 760 751 751 947,000
1988/06/15 773 774 753 753 1,463,000
1988/06/14 771 772 750 768 981,000
1988/06/13 777 777 767 773 1,501,000
1988/06/10 755 769 755 767 3,158,000
1988/06/09 770 780 760 762 5,720,000
1988/06/08 759 764 755 764 2,674,000
1988/06/07 761 761 751 760 2,324,000
1988/06/06 771 773 751 751 3,693,000
1988/06/04 780 780 765 766 5,763,000
1988/06/03 760 780 760 766 17,398,000
1988/06/02 766 767 756 756 15,926,000
1988/06/01 745 764 737 752 28,753,000
1988/05/31 720 737 713 737 3,953,000
1988/05/30 719 726 713 713 1,347,000
1988/05/28 717 735 715 715 5,624,000
1988/05/27 715 723 713 718 2,364,000
1988/05/26 720 723 711 711 1,377,000
1988/05/25 724 724 712 713 1,252,000
1988/05/24 709 725 705 724 1,183,000
1988/05/23 710 712 701 707 719,000
1988/05/20 711 717 698 710 916,000
1988/05/19 715 720 712 712 673,000
1988/05/18 720 729 720 721 1,536,000
1988/05/17 730 730 717 720 1,979,000
1988/05/16 730 731 721 730 2,284,000
1988/05/13 740 745 725 725 10,959,000
1988/05/12 706 740 706 735 9,162,000
1988/05/11 703 738 703 710 5,013,000
1988/05/10 707 717 707 712 637,000
1988/05/09 725 733 712 717 2,618,000
1988/05/07 710 730 710 725 1,356,000
1988/05/06 712 712 705 708 1,016,000
1988/05/02 691 702 691 702 551,000
1988/04/30 690 698 690 698 419,000
1988/04/28 690 700 690 700 658,000
1988/04/27 695 700 690 690 759,000
1988/04/26 700 703 695 700 1,033,000
1988/04/25 698 707 697 698 675,000
1988/04/23 699 700 696 700 331,000
1988/04/22 695 700 695 696 370,000
1988/04/21 700 700 695 695 502,000
1988/04/20 700 706 695 700 1,085,000
1988/04/19 706 708 696 700 910,000
1988/04/18 713 720 700 700 637,000
1988/04/15 715 722 706 713 2,052,000
1988/04/14 706 729 706 725 1,709,000
1988/04/13 710 716 706 708 1,774,000
1988/04/12 715 720 707 717 1,375,000
1988/04/11 728 728 712 718 1,695,000
1988/04/08 725 730 712 712 2,598,000
1988/04/07 735 739 721 730 5,109,000
1988/04/06 739 745 722 735 6,338,000
1988/04/05 726 740 725 730 4,690,000
1988/04/04 735 735 722 725 3,136,000
1988/04/02 715 729 715 725 1,192,000
1988/04/01 735 738 705 708 5,485,000
1988/03/31 742 744 721 721 9,997,000
1988/03/30 745 756 737 747 36,889,000
1988/03/29 699 743 695 740 35,753,000
1988/03/28 690 700 685 697 2,875,000
1988/03/26 686 687 670 675 1,813,000
1988/03/25 690 707 686 688 1,465,000
1988/03/24 710 719 695 700 5,342,000
1988/03/23 710 722 702 707 16,396,000
1988/03/22 686 707 686 701 3,176,000
1988/03/18 702 705 691 696 1,920,000
1988/03/17 704 713 700 702 6,044,000
1988/03/16 700 715 695 708 14,540,000
1988/03/15 681 703 680 690 5,614,000
1988/03/14 682 690 680 680 986,000
1988/03/11 680 690 675 680 2,347,000
1988/03/10 703 707 680 680 6,162,000
1988/03/09 692 711 682 693 12,780,000
1988/03/08 700 700 682 682 3,324,000
1988/03/07 705 712 695 704 12,303,000
1988/03/05 695 704 692 703 11,091,000
1988/03/04 690 700 681 685 7,368,000
1988/03/03 687 703 675 680 11,218,000
1988/03/02 688 710 680 696 50,469,000
1988/03/01 640 680 631 679 33,395,000
1988/02/29 641 646 633 638 3,946,000
1988/02/27 635 650 633 648 12,108,000
1988/02/26 610 642 605 636 13,845,000
1988/02/25 596 605 591 600 4,798,000
1988/02/24 590 597 589 590 2,342,000
1988/02/23 580 592 575 590 5,818,000
1988/02/22 575 584 571 580 3,795,000
1988/02/19 570 570 565 570 597,000
1988/02/18 566 575 563 575 1,114,000
1988/02/17 560 575 559 570 1,630,000
1988/02/16 563 563 555 556 981,000
1988/02/15 562 562 554 557 534,000
1988/02/12 561 561 553 553 742,000
1988/02/10 559 564 552 553 1,256,000
1988/02/09 550 567 550 563 1,451,000
1988/02/08 550 555 549 553 638,000
1988/02/06 553 554 550 554 163,000
1988/02/05 550 556 548 548 1,324,000
1988/02/04 550 550 548 550 602,000
1988/02/03 546 558 546 550 1,036,000
1988/02/02 553 558 550 556 1,208,000
1988/02/01 557 560 550 550 908,000
1988/01/30 552 560 551 551 1,165,000
1988/01/29 534 554 529 550 1,228,000
1988/01/28 533 533 527 530 424,000
1988/01/27 527 530 526 526 324,000
1988/01/26 536 540 525 530 419,000
1988/01/25 522 530 520 530 332,000
1988/01/23 520 530 520 525 258,000
1988/01/22 527 527 520 524 781,000
1988/01/21 525 527 520 520 372,000
1988/01/20 530 532 525 527 233,000
1988/01/19 540 544 530 532 192,000
1988/01/18 541 550 535 538 285,000
1988/01/14 520 535 518 535 447,000
1988/01/13 523 525 520 520 181,000
1988/01/12 536 536 522 525 751,000
1988/01/11 526 542 526 536 115,000
1988/01/08 540 550 537 540 896,000
1988/01/07 540 540 532 535 463,000
1988/01/06 523 545 523 535 827,000
1988/01/05 530 530 519 520 351,000
1988/01/04 523 523 518 520 235,000

このページの先頭へ