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
1997/12/30 327 344 327 344 693,000
1997/12/29 326 326 315 326 435,000
1997/12/26 378 378 328 331 498,000
1997/12/25 336 391 336 364 1,007,000
1997/12/24 334 341 325 336 1,080,000
1997/12/22 360 364 311 324 1,015,000
1997/12/19 406 406 367 377 1,242,000
1997/12/18 410 416 398 399 482,000
1997/12/17 398 420 390 415 920,000
1997/12/16 408 408 392 398 334,000
1997/12/15 393 395 380 388 421,000
1997/12/12 395 399 390 398 2,557,000
1997/12/11 419 419 395 395 718,000
1997/12/10 435 435 416 420 447,000
1997/12/09 416 430 416 430 530,000
1997/12/08 412 420 400 401 515,000
1997/12/05 425 438 410 410 1,395,000
1997/12/04 430 434 411 422 683,000
1997/12/03 451 458 432 434 418,000
1997/12/02 462 462 451 451 726,000
1997/12/01 441 465 438 460 996,000
1997/11/28 438 451 435 441 1,155,000
1997/11/27 438 438 423 428 592,000
1997/11/26 419 439 410 428 569,000
1997/11/25 395 419 395 419 1,362,000
1997/11/21 443 474 440 445 2,070,000
1997/11/20 413 442 402 418 662,000
1997/11/19 435 435 408 412 831,000
1997/11/18 415 450 414 444 868,000
1997/11/17 438 458 419 419 1,756,000
1997/11/14 401 408 391 400 1,624,000
1997/11/13 430 430 412 414 596,000
1997/11/12 420 430 414 430 1,001,000
1997/11/11 418 425 410 425 646,000
1997/11/10 405 425 405 418 603,000
1997/11/07 422 429 400 409 2,080,000
1997/11/06 432 436 410 426 1,027,000
1997/11/05 475 475 428 431 1,634,000
1997/11/04 463 479 451 476 774,000
1997/10/31 460 470 456 468 1,102,000
1997/10/30 462 462 438 444 731,000
1997/10/29 463 469 445 467 1,057,000
1997/10/28 446 448 438 448 839,000
1997/10/27 448 465 443 455 1,840,000
1997/10/24 424 450 420 443 1,140,000
1997/10/23 425 430 416 424 782,000
1997/10/22 407 420 407 418 530,000
1997/10/21 413 419 406 406 406,000
1997/10/20 418 418 410 410 353,000
1997/10/17 424 427 413 421 1,425,000
1997/10/16 415 429 404 428 1,237,000
1997/10/15 395 415 393 414 1,067,000
1997/10/14 393 394 380 388 330,000
1997/10/13 390 399 389 394 728,000
1997/10/09 410 410 370 383 1,063,000
1997/10/08 411 424 411 412 616,000
1997/10/07 423 424 408 410 1,508,000
1997/10/06 426 434 420 424 814,000
1997/10/03 460 460 425 425 962,000
1997/10/02 460 460 441 448 1,331,000
1997/10/01 457 460 450 460 982,000
1997/09/30 465 470 457 470 704,000
1997/09/29 446 455 440 450 818,000
1997/09/26 465 465 445 445 693,000
1997/09/25 461 465 446 450 650,000
1997/09/24 464 464 454 464 827,000
1997/09/22 451 465 450 464 879,000
1997/09/19 464 464 440 445 687,000
1997/09/18 442 465 440 465 992,000
1997/09/17 455 455 433 442 1,101,000
1997/09/16 458 465 448 465 540,000
1997/09/12 455 455 446 448 2,179,000
1997/09/11 474 475 451 455 1,288,000
1997/09/10 476 480 470 472 556,000
1997/09/09 483 483 479 482 516,000
1997/09/08 481 489 481 481 458,000
1997/09/05 488 488 481 481 868,000
1997/09/04 478 485 478 485 612,000
1997/09/03 490 494 483 492 811,000
1997/09/02 474 487 471 487 336,000
1997/09/01 486 488 470 474 538,000
1997/08/29 479 495 472 486 1,357,000
1997/08/28 479 480 475 479 602,000
1997/08/27 503 503 478 478 1,265,000
1997/08/26 520 531 501 503 3,947,000
1997/08/25 493 530 493 520 884,000
1997/08/22 490 495 489 490 829,000
1997/08/21 494 501 488 496 1,082,000
1997/08/20 480 491 480 491 853,000
1997/08/19 489 491 483 488 800,000
1997/08/18 477 491 476 484 847,000
1997/08/15 478 485 477 477 716,000
1997/08/14 476 482 475 476 1,112,000
1997/08/13 486 486 474 476 1,278,000
1997/08/12 475 494 473 486 485,000
1997/08/11 482 493 465 470 652,000
1997/08/08 481 498 480 497 1,195,000
1997/08/07 490 495 480 481 428,000
1997/08/06 492 500 480 500 551,000
1997/08/05 492 507 492 492 1,504,000
1997/08/04 484 492 480 492 777,000
1997/08/01 499 499 474 479 1,807,000
1997/07/31 498 510 490 510 829,000
1997/07/30 505 506 488 493 1,120,000
1997/07/29 523 523 506 507 599,000
1997/07/28 521 522 513 516 1,970,000
1997/07/25 511 522 505 522 1,101,000
1997/07/24 504 504 499 503 1,802,000
1997/07/23 515 515 501 503 1,383,000
1997/07/22 510 513 503 509 1,091,000
1997/07/18 512 515 500 514 1,475,000
1997/07/17 522 528 515 521 2,440,000
1997/07/16 516 523 516 520 1,721,000
1997/07/15 522 523 516 516 1,235,000
1997/07/14 530 535 522 522 853,000
1997/07/11 525 525 514 525 1,292,000
1997/07/10 534 534 521 524 1,632,000
1997/07/09 534 534 530 532 1,665,000
1997/07/08 530 534 528 529 1,235,000
1997/07/07 533 534 525 526 764,000
1997/07/04 546 546 534 543 2,953,000
1997/07/03 553 554 542 549 1,081,000
1997/07/02 552 552 545 551 975,000
1997/07/01 561 561 551 552 617,000
1997/06/30 570 572 557 561 1,369,000
1997/06/27 562 568 561 562 1,027,000
1997/06/26 574 584 558 558 1,710,000
1997/06/25 565 575 559 574 1,607,000
1997/06/24 555 560 552 556 1,215,000
1997/06/23 553 559 550 558 631,000
1997/06/20 551 558 549 554 1,069,000
1997/06/19 561 561 556 559 797,000
1997/06/18 574 574 570 571 579,000
1997/06/17 571 578 571 576 788,000
1997/06/16 579 579 573 573 884,000
1997/06/13 582 582 573 577 2,458,000
1997/06/12 570 576 567 575 846,000
1997/06/11 566 571 551 563 780,000
1997/06/10 563 575 563 574 557,000
1997/06/09 580 581 564 570 522,000
1997/06/06 581 581 569 579 623,000
1997/06/05 579 589 576 581 1,728,000
1997/06/04 563 573 560 569 551,000
1997/06/03 565 573 562 565 737,000
1997/06/02 544 569 540 565 1,276,000
1997/05/30 555 555 522 535 1,343,000
1997/05/29 546 553 545 553 446,000
1997/05/28 546 556 542 555 1,056,000
1997/05/27 557 560 549 551 715,000
1997/05/26 555 555 553 554 439,000
1997/05/23 562 562 547 553 1,113,000
1997/05/22 574 579 557 562 1,657,000
1997/05/21 578 580 572 576 967,000
1997/05/20 587 588 570 579 611,000
1997/05/19 576 591 576 587 1,143,000
1997/05/16 579 587 579 582 810,000
1997/05/15 578 578 570 578 573,000
1997/05/14 589 589 577 581 676,000
1997/05/13 590 600 587 590 765,000
1997/05/12 569 593 566 590 446,000
1997/05/09 580 580 571 576 1,062,000
1997/05/08 585 590 570 576 2,004,000
1997/05/07 603 605 580 592 763,000
1997/05/06 602 613 592 605 1,672,000
1997/05/02 587 593 585 592 901,000
1997/05/01 590 602 575 587 1,349,000
1997/04/30 583 587 576 586 1,240,000
1997/04/28 586 587 565 573 374,000
1997/04/25 586 590 585 587 873,000
1997/04/24 576 590 575 587 1,025,000
1997/04/23 582 590 575 586 2,288,000
1997/04/22 570 578 566 572 3,564,000
1997/04/21 550 562 545 560 1,811,000
1997/04/18 548 552 545 547 1,059,000
1997/04/17 545 555 544 545 1,854,000
1997/04/16 537 545 534 542 3,165,000
1997/04/15 524 532 520 530 937,000
1997/04/14 518 533 518 524 2,019,000
1997/04/11 507 525 505 520 1,073,000
1997/04/10 511 525 510 510 638,000
1997/04/09 522 525 509 517 931,000
1997/04/08 506 530 504 522 1,796,000
1997/04/07 516 521 504 506 607,000
1997/04/04 536 536 517 521 1,446,000
1997/04/03 515 533 515 530 1,094,000
1997/04/02 520 525 514 523 782,000
1997/04/01 516 530 511 530 1,069,000
1997/03/31 540 550 508 515 632,000
1997/03/28 531 545 525 543 381,000
1997/03/27 537 537 514 534 1,105,000
1997/03/26 533 533 518 529 1,250,000
1997/03/25 545 550 531 533 957,000
1997/03/24 556 558 531 531 654,000
1997/03/21 540 550 540 549 471,000
1997/03/19 539 545 532 540 696,000
1997/03/18 534 544 528 541 730,000
1997/03/17 535 536 525 534 582,000
1997/03/14 505 538 505 538 2,550,000
1997/03/13 536 536 524 526 505,000
1997/03/12 538 539 528 539 917,000
1997/03/11 530 540 526 539 748,000
1997/03/10 530 532 523 531 810,000
1997/03/07 514 533 510 526 1,195,000
1997/03/06 544 547 508 514 1,061,000
1997/03/05 560 560 538 547 1,366,000
1997/03/04 538 540 531 540 489,000
1997/03/03 530 532 525 528 663,000
1997/02/28 556 557 549 549 930,000
1997/02/27 544 554 535 549 744,000
1997/02/26 552 555 534 534 382,000
1997/02/25 540 549 539 549 271,000
1997/02/24 548 553 535 547 340,000
1997/02/21 544 552 540 547 683,000
1997/02/20 540 550 535 547 850,000
1997/02/19 533 535 528 534 324,000
1997/02/18 533 538 532 532 447,000
1997/02/17 538 540 536 540 744,000
1997/02/14 546 546 535 536 950,000
1997/02/13 558 560 540 545 894,000
1997/02/12 557 565 554 554 571,000
1997/02/10 536 557 536 553 502,000
1997/02/07 537 546 536 541 1,050,000
1997/02/06 551 551 533 537 671,000
1997/02/05 567 571 561 569 1,596,000
1997/02/04 555 568 554 562 1,171,000
1997/02/03 560 560 535 535 795,000
1997/01/31 535 573 535 565 1,233,000
1997/01/30 540 545 513 515 547,000
1997/01/29 532 545 515 545 471,000
1997/01/28 515 536 511 536 527,000
1997/01/27 514 519 510 515 581,000
1997/01/24 527 527 512 514 817,000
1997/01/23 525 545 510 527 503,000
1997/01/22 511 539 510 535 575,000
1997/01/21 517 527 506 506 977,000
1997/01/20 544 544 505 520 854,000
1997/01/17 535 569 523 544 952,000
1997/01/16 535 540 510 535 706,000
1997/01/14 535 540 525 527 950,000
1997/01/13 518 535 515 535 2,028,000
1997/01/10 531 547 501 516 1,992,000
1997/01/09 541 543 535 543 645,000
1997/01/08 549 549 535 535 781,000
1997/01/07 565 574 535 535 932,000
1997/01/06 569 570 550 566 647,000

このページの先頭へ