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
1990/12/28 670 670 650 650 329,000
1990/12/27 689 689 660 660 664,000
1990/12/26 659 675 655 675 506,000
1990/12/25 678 680 650 669 324,000
1990/12/21 680 694 674 678 360,000
1990/12/20 707 717 695 700 680,000
1990/12/19 719 725 710 717 1,128,000
1990/12/18 715 715 695 700 587,000
1990/12/17 710 719 705 715 341,000
1990/12/14 705 730 705 720 2,233,000
1990/12/13 722 730 708 725 778,000
1990/12/12 710 724 702 715 762,000
1990/12/11 662 710 656 700 958,000
1990/12/10 695 700 670 675 383,000
1990/12/07 660 687 655 685 787,000
1990/12/06 630 660 620 650 355,000
1990/12/05 621 629 598 620 2,586,000
1990/12/04 628 628 603 611 300,000
1990/12/03 675 675 631 648 291,000
1990/11/30 635 657 608 655 642,000
1990/11/29 631 645 620 640 376,000
1990/11/28 689 700 671 671 452,000
1990/11/27 700 700 680 699 328,000
1990/11/26 700 700 670 697 3,396,000
1990/11/22 629 680 629 680 607,000
1990/11/21 621 640 620 630 355,000
1990/11/20 669 673 647 650 254,000
1990/11/19 670 685 659 659 1,385,000
1990/11/16 672 681 651 680 588,000
1990/11/15 700 707 680 682 249,000
1990/11/14 672 700 670 697 671,000
1990/11/13 690 715 689 690 713,000
1990/11/09 667 667 633 660 619,000
1990/11/08 651 680 651 676 522,000
1990/11/07 667 681 663 671 9,497,000
1990/11/06 725 740 681 681 474,000
1990/11/05 730 740 710 725 488,000
1990/11/02 710 729 670 710 495,000
1990/11/01 736 746 700 730 495,000
1990/10/31 769 769 755 766 437,000
1990/10/30 783 783 754 765 938,000
1990/10/29 765 787 765 780 1,079,000
1990/10/26 770 790 754 770 1,714,000
1990/10/25 751 790 751 766 2,751,000
1990/10/24 735 749 720 749 1,163,000
1990/10/23 748 756 731 748 2,336,000
1990/10/22 730 748 720 738 1,105,000
1990/10/19 716 745 711 720 1,128,000
1990/10/18 690 716 681 716 585,000
1990/10/17 685 700 665 680 864,000
1990/10/16 670 675 649 671 830,000
1990/10/15 640 660 640 659 301,000
1990/10/12 622 641 620 630 200,000
1990/10/11 658 658 640 641 180,000
1990/10/09 700 700 681 688 354,000
1990/10/08 673 701 670 690 572,000
1990/10/05 668 689 660 683 585,000
1990/10/04 643 650 636 648 288,000
1990/10/03 656 690 625 683 890,000
1990/10/02 639 660 611 660 560,000
1990/10/01 590 590 510 560 497,000
1990/09/28 620 630 550 570 961,000
1990/09/27 629 640 610 616 605,000
1990/09/26 665 670 635 639 529,000
1990/09/25 660 675 652 664 340,000
1990/09/21 660 680 640 676 486,000
1990/09/20 659 674 655 673 606,000
1990/09/19 650 660 643 659 618,000
1990/09/18 670 670 630 640 872,000
1990/09/17 691 691 670 675 548,000
1990/09/14 685 695 681 693 1,331,000
1990/09/13 704 711 680 700 914,000
1990/09/12 695 704 680 704 1,953,000
1990/09/11 708 709 682 685 661,000
1990/09/10 675 709 668 709 2,827,000
1990/09/07 666 680 650 665 711,000
1990/09/06 719 719 686 686 340,000
1990/09/05 740 740 685 700 685,000
1990/09/04 769 769 710 710 203,000
1990/09/03 760 775 740 774 665,000
1990/08/31 735 760 728 760 935,000
1990/08/30 710 725 690 725 396,000
1990/08/29 711 725 700 700 359,000
1990/08/28 735 735 702 707 617,000
1990/08/27 680 700 680 690 300,000
1990/08/24 631 680 631 670 801,000
1990/08/23 681 695 635 641 853,000
1990/08/22 750 751 720 721 544,000
1990/08/21 802 802 780 780 353,000
1990/08/20 785 810 785 792 264,000
1990/08/17 784 800 780 792 406,000
1990/08/16 805 824 805 814 278,000
1990/08/15 801 829 794 825 839,000
1990/08/14 781 810 770 793 452,000
1990/08/13 801 809 784 785 442,000
1990/08/10 806 831 804 810 361,000
1990/08/09 840 849 800 805 516,000
1990/08/08 805 850 805 850 594,000
1990/08/07 800 830 799 805 516,000
1990/08/06 860 860 820 849 456,000
1990/08/03 865 890 860 880 729,000
1990/08/02 896 900 860 865 643,000
1990/08/01 924 925 906 916 326,000
1990/07/31 930 930 910 915 321,000
1990/07/30 911 921 900 900 273,000
1990/07/27 925 930 910 915 449,000
1990/07/26 945 945 910 915 295,000
1990/07/25 952 959 945 945 262,000
1990/07/24 960 970 950 950 298,000
1990/07/23 971 976 961 965 377,000
1990/07/20 981 995 971 971 351,000
1990/07/19 992 1,000 992 1,000 331,000
1990/07/18 990 1,000 990 995 345,000
1990/07/17 1,010 1,010 1,000 1,010 436,000
1990/07/16 1,000 1,020 991 1,010 558,000
1990/07/13 980 994 978 990 536,000
1990/07/12 990 999 980 990 677,000
1990/07/11 980 989 971 980 392,000
1990/07/10 990 995 980 980 349,000
1990/07/09 982 990 980 985 274,000
1990/07/06 985 990 981 981 424,000
1990/07/05 1,000 1,000 980 981 1,251,000
1990/07/04 1,010 1,020 992 1,000 856,000
1990/07/03 1,030 1,040 1,020 1,030 362,000
1990/07/02 1,010 1,030 1,010 1,030 366,000
1990/06/29 1,050 1,050 1,020 1,040 957,000
1990/06/28 1,020 1,020 998 1,000 364,000
1990/06/27 994 1,020 981 1,020 808,000
1990/06/26 967 1,000 967 990 942,000
1990/06/25 980 990 960 965 513,000
1990/06/22 986 990 980 990 601,000
1990/06/21 982 1,000 981 986 421,000
1990/06/20 981 995 980 982 445,000
1990/06/19 998 1,000 980 980 628,000
1990/06/18 1,010 1,010 1,000 1,010 472,000
1990/06/15 1,010 1,030 998 1,010 1,074,000
1990/06/14 1,030 1,030 1,010 1,030 468,000
1990/06/13 1,020 1,020 1,010 1,010 486,000
1990/06/12 1,010 1,030 1,010 1,020 1,028,000
1990/06/11 1,030 1,030 1,010 1,010 1,117,000
1990/06/08 1,050 1,060 1,030 1,030 1,490,000
1990/06/07 1,070 1,080 1,060 1,070 483,000
1990/06/06 1,080 1,080 1,060 1,080 785,000
1990/06/05 1,100 1,100 1,090 1,090 393,000
1990/06/04 1,110 1,110 1,090 1,090 623,000
1990/06/01 1,100 1,120 1,090 1,110 1,017,000
1990/05/31 1,140 1,150 1,120 1,120 1,554,000
1990/05/30 1,100 1,140 1,090 1,140 1,934,000
1990/05/29 1,110 1,120 1,100 1,110 917,000
1990/05/28 1,100 1,120 1,100 1,100 869,000
1990/05/25 1,100 1,110 1,090 1,090 1,578,000
1990/05/24 1,140 1,150 1,110 1,120 1,088,000
1990/05/23 1,150 1,170 1,140 1,140 6,812,000
1990/05/22 1,080 1,130 1,080 1,130 5,223,000
1990/05/21 1,100 1,110 1,080 1,080 909,000
1990/05/18 1,120 1,130 1,080 1,100 3,226,000
1990/05/17 1,080 1,100 1,070 1,080 1,352,000
1990/05/16 1,070 1,080 1,070 1,070 881,000
1990/05/15 1,090 1,110 1,070 1,070 2,445,000
1990/05/14 1,090 1,100 1,070 1,090 1,105,000
1990/05/11 1,080 1,090 1,050 1,060 1,282,000
1990/05/10 1,100 1,110 1,070 1,070 3,660,000
1990/05/09 1,090 1,110 1,070 1,100 6,874,000
1990/05/08 1,040 1,050 1,020 1,030 3,045,000
1990/05/07 1,000 1,040 995 1,020 3,510,000
1990/05/02 997 1,010 980 990 3,305,000
1990/05/01 940 987 931 987 4,790,000
1990/04/27 935 939 925 930 2,487,000
1990/04/26 924 925 915 915 533,000
1990/04/25 925 925 910 915 401,000
1990/04/24 905 925 905 925 1,007,000
1990/04/23 935 935 900 925 326,000
1990/04/20 938 938 921 935 533,000
1990/04/19 929 949 925 935 1,325,000
1990/04/18 875 919 872 919 388,000
1990/04/17 865 890 865 885 619,000
1990/04/16 867 873 863 873 373,000
1990/04/13 909 909 889 897 240,000
1990/04/12 905 930 875 909 546,000
1990/04/11 912 922 880 900 481,000
1990/04/10 909 924 905 912 501,000
1990/04/09 960 970 949 949 480,000
1990/04/06 886 946 860 946 925,000
1990/04/05 826 846 805 846 907,000
1990/04/04 850 870 825 825 500,000
1990/04/03 875 875 826 850 707,000
1990/04/02 860 865 845 855 760,000
1990/03/30 948 948 910 920 784,000
1990/03/29 980 980 936 955 1,008,000
1990/03/28 986 986 960 980 1,259,000
1990/03/27 936 996 930 996 1,516,000
1990/03/26 874 920 874 900 1,528,000
1990/03/23 889 898 850 874 5,215,000
1990/03/22 870 890 865 889 705,000
1990/03/20 939 940 880 920 6,992,000
1990/03/19 979 982 930 940 659,000
1990/03/16 981 995 970 985 1,027,000
1990/03/15 995 996 971 971 832,000
1990/03/14 999 1,010 990 1,000 894,000
1990/03/13 1,020 1,030 1,010 1,010 455,000
1990/03/12 1,030 1,040 1,010 1,040 715,000
1990/03/09 1,030 1,040 1,030 1,040 1,014,000
1990/03/08 1,010 1,040 1,000 1,020 1,190,000
1990/03/07 1,030 1,050 1,020 1,050 422,000
1990/03/06 1,040 1,060 1,030 1,050 959,000
1990/03/05 1,050 1,050 1,030 1,030 1,103,000
1990/03/02 1,070 1,070 1,050 1,050 506,000
1990/03/01 1,050 1,080 1,050 1,050 902,000
1990/02/28 1,020 1,070 1,010 1,040 1,600,000
1990/02/27 1,030 1,030 991 1,000 1,473,000
1990/02/26 1,010 1,020 970 1,010 738,000
1990/02/23 1,110 1,120 1,050 1,050 831,000
1990/02/22 1,120 1,140 1,100 1,120 474,000
1990/02/21 1,120 1,130 1,090 1,100 1,031,000
1990/02/20 1,150 1,160 1,130 1,130 553,000
1990/02/19 1,170 1,180 1,150 1,170 5,385,000
1990/02/16 1,180 1,180 1,150 1,160 1,023,000
1990/02/15 1,140 1,200 1,140 1,160 1,319,000
1990/02/14 1,110 1,140 1,100 1,140 553,000
1990/02/13 1,130 1,140 1,100 1,100 910,000
1990/02/09 1,140 1,140 1,110 1,110 965,000
1990/02/08 1,140 1,140 1,120 1,130 1,188,000
1990/02/07 1,150 1,150 1,120 1,130 839,000
1990/02/06 1,150 1,160 1,130 1,140 1,666,000
1990/02/05 1,160 1,170 1,140 1,140 908,000
1990/02/02 1,160 1,160 1,140 1,150 582,000
1990/02/01 1,140 1,150 1,130 1,140 511,000
1990/01/31 1,150 1,150 1,130 1,140 590,000
1990/01/30 1,150 1,150 1,140 1,140 614,000
1990/01/29 1,150 1,170 1,130 1,150 1,188,000
1990/01/26 1,140 1,140 1,130 1,140 537,000
1990/01/25 1,150 1,170 1,130 1,130 784,000
1990/01/24 1,180 1,180 1,150 1,150 807,000
1990/01/23 1,170 1,170 1,150 1,160 1,214,000
1990/01/22 1,170 1,180 1,150 1,170 1,092,000
1990/01/19 1,150 1,160 1,120 1,150 850,000
1990/01/18 1,180 1,180 1,150 1,170 352,000
1990/01/17 1,200 1,200 1,160 1,180 802,000
1990/01/16 1,160 1,190 1,150 1,170 628,000
1990/01/12 1,190 1,190 1,150 1,150 3,007,000
1990/01/11 1,210 1,220 1,190 1,220 1,125,000
1990/01/10 1,240 1,240 1,170 1,190 1,654,000
1990/01/09 1,240 1,240 1,220 1,240 753,000
1990/01/08 1,260 1,260 1,230 1,240 699,000
1990/01/05 1,300 1,310 1,250 1,260 646,000
1990/01/04 1,320 1,320 1,280 1,280 414,000

このページの先頭へ