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
2002/12/30 318 324 318 322 1,151,000
2002/12/27 320 324 318 323 1,258,000
2002/12/26 312 321 312 320 827,000
2002/12/25 313 314 308 311 1,235,000
2002/12/24 305 309 304 308 1,298,000
2002/12/20 305 309 303 307 1,859,000
2002/12/19 304 307 300 303 2,043,000
2002/12/18 306 310 300 304 1,935,000
2002/12/17 303 306 303 305 1,251,000
2002/12/16 304 310 302 303 1,118,000
2002/12/13 311 313 309 310 4,234,000
2002/12/12 315 317 312 314 559,000
2002/12/11 320 322 313 313 1,451,000
2002/12/10 314 324 313 320 1,802,000
2002/12/09 316 320 315 315 1,297,000
2002/12/06 316 326 316 320 1,838,000
2002/12/05 325 329 320 322 2,763,000
2002/12/04 329 329 322 326 2,874,000
2002/12/03 337 339 328 330 2,152,000
2002/12/02 333 340 329 340 4,770,000
2002/11/29 326 333 320 328 2,310,000
2002/11/28 314 328 314 326 3,715,000
2002/11/27 309 314 306 310 3,174,000
2002/11/26 302 310 301 310 3,721,000
2002/11/25 295 305 294 299 3,154,000
2002/11/22 297 298 292 294 3,283,000
2002/11/21 296 301 294 294 2,924,000
2002/11/20 286 297 286 293 2,183,000
2002/11/19 293 296 284 290 1,702,000
2002/11/18 301 303 290 295 2,028,000
2002/11/15 300 308 295 300 2,699,000
2002/11/14 290 300 290 295 3,200,000
2002/11/13 301 305 280 281 2,878,000
2002/11/12 297 305 297 305 1,290,000
2002/11/11 303 307 298 299 1,534,000
2002/11/08 310 318 305 308 1,549,000
2002/11/07 312 317 310 313 1,545,000
2002/11/06 318 325 314 317 1,572,000
2002/11/05 309 317 307 313 2,419,000
2002/11/01 309 310 302 305 2,207,000
2002/10/31 316 316 304 309 1,779,000
2002/10/30 309 318 307 317 1,663,000
2002/10/29 303 310 303 310 764,000
2002/10/28 308 308 300 308 1,073,000
2002/10/25 299 308 299 308 932,000
2002/10/24 308 308 296 304 1,954,000
2002/10/23 301 309 300 305 1,783,000
2002/10/22 309 312 303 303 1,490,000
2002/10/21 314 319 310 310 1,785,000
2002/10/18 319 322 310 310 2,724,000
2002/10/17 318 325 313 315 1,441,000
2002/10/16 325 329 319 319 1,769,000
2002/10/15 320 324 313 322 1,407,000
2002/10/11 303 313 303 309 2,153,000
2002/10/10 302 306 299 302 1,856,000
2002/10/09 309 316 305 307 1,814,000
2002/10/08 315 321 309 310 1,967,000
2002/10/07 334 335 317 319 2,440,000
2002/10/04 339 340 334 339 2,958,000
2002/10/03 343 343 336 340 3,091,000
2002/10/02 343 344 336 338 1,136,000
2002/10/01 341 345 339 343 1,387,000
2002/09/30 344 351 343 349 1,364,000
2002/09/27 348 351 344 350 1,637,000
2002/09/26 344 345 337 339 1,951,000
2002/09/25 354 355 336 339 2,016,000
2002/09/24 350 358 341 358 3,444,000
2002/09/20 350 356 348 349 2,477,000
2002/09/19 358 366 349 350 3,484,000
2002/09/18 331 334 327 333 2,063,000
2002/09/17 327 335 325 332 2,584,000
2002/09/13 329 329 322 326 5,024,000
2002/09/12 325 327 322 326 1,528,000
2002/09/11 324 327 322 324 2,150,000
2002/09/10 330 332 321 321 2,433,000
2002/09/09 323 330 323 325 2,095,000
2002/09/06 320 325 318 322 1,209,000
2002/09/05 326 332 324 328 2,339,000
2002/09/04 324 329 319 321 2,874,000
2002/09/03 334 336 326 326 1,943,000
2002/09/02 338 339 334 334 1,397,000
2002/08/30 342 343 337 340 1,672,000
2002/08/29 341 341 335 336 1,896,000
2002/08/28 353 354 346 351 1,540,000
2002/08/27 355 356 350 350 1,932,000
2002/08/26 341 358 341 357 2,563,000
2002/08/23 341 351 341 346 2,559,000
2002/08/22 335 344 333 344 3,390,000
2002/08/21 335 343 332 332 3,044,000
2002/08/20 342 344 330 334 2,792,000
2002/08/19 349 349 340 340 2,635,000
2002/08/16 358 360 350 354 1,577,000
2002/08/15 359 362 355 358 1,129,000
2002/08/14 354 358 353 357 2,712,000
2002/08/13 354 359 351 353 2,021,000
2002/08/12 352 357 351 351 1,691,000
2002/08/09 357 360 352 353 3,628,000
2002/08/08 352 364 352 356 2,247,000
2002/08/07 355 359 350 354 2,707,000
2002/08/06 353 358 351 353 1,707,000
2002/08/05 358 364 354 356 1,936,000
2002/08/02 356 360 353 358 2,522,000
2002/08/01 362 363 358 361 2,184,000
2002/07/31 362 364 356 363 2,890,000
2002/07/30 371 374 366 367 2,728,000
2002/07/29 359 368 358 368 2,465,000
2002/07/26 358 363 357 359 3,384,000
2002/07/25 372 376 365 365 2,576,000
2002/07/24 363 373 363 369 2,337,000
2002/07/23 357 373 357 368 2,357,000
2002/07/22 354 371 354 365 2,494,000
2002/07/19 364 367 363 364 2,217,000
2002/07/18 369 375 366 369 2,829,000
2002/07/17 370 373 366 371 2,128,000
2002/07/16 373 381 373 379 2,584,000
2002/07/15 393 394 381 383 2,605,000
2002/07/12 382 393 380 387 2,769,000
2002/07/11 384 388 378 382 2,128,000
2002/07/10 390 393 387 389 1,304,000
2002/07/09 386 395 384 395 2,425,000
2002/07/08 396 396 381 381 1,601,000
2002/07/05 381 392 381 388 1,605,000
2002/07/04 386 389 379 386 1,419,000
2002/07/03 380 397 377 396 2,532,000
2002/07/02 370 384 366 383 1,937,000
2002/07/01 373 388 368 380 3,726,000
2002/06/28 366 366 358 365 1,899,000
2002/06/27 354 359 350 357 3,072,000
2002/06/26 360 361 348 349 3,438,000
2002/06/25 368 373 360 367 2,578,000
2002/06/24 368 375 365 373 1,458,000
2002/06/21 371 374 368 369 1,160,000
2002/06/20 374 378 366 375 1,860,000
2002/06/19 379 381 370 370 2,538,000
2002/06/18 385 391 379 384 1,813,000
2002/06/17 387 391 380 381 2,575,000
2002/06/14 401 402 391 391 5,404,000
2002/06/13 416 417 399 401 1,263,000
2002/06/12 413 414 406 414 2,058,000
2002/06/11 405 419 404 418 3,409,000
2002/06/10 414 414 403 405 2,231,000
2002/06/07 417 419 408 411 1,583,000
2002/06/06 429 431 413 423 2,805,000
2002/06/05 426 436 426 433 3,547,000
2002/06/04 419 434 419 431 6,371,000
2002/06/03 410 416 406 416 2,588,000
2002/05/31 410 417 400 402 3,473,000
2002/05/30 417 417 412 414 1,932,000
2002/05/29 420 424 417 417 1,655,000
2002/05/28 424 429 419 427 1,951,000
2002/05/27 444 444 427 429 5,286,000
2002/05/24 434 442 430 435 8,226,000
2002/05/23 412 422 411 420 1,369,000
2002/05/22 400 410 400 410 1,226,000
2002/05/21 405 408 398 400 1,276,000
2002/05/20 410 412 405 405 1,853,000
2002/05/17 410 426 409 423 3,828,000
2002/05/16 401 412 401 409 3,443,000
2002/05/15 390 399 390 398 2,395,000
2002/05/14 392 392 382 382 1,199,000
2002/05/13 394 395 385 387 2,929,000
2002/05/10 389 394 386 389 2,226,000
2002/05/09 382 389 381 387 1,416,000
2002/05/08 378 385 373 377 1,661,000
2002/05/07 376 379 370 379 3,402,000
2002/05/02 375 380 373 379 2,350,000
2002/05/01 382 386 372 376 3,076,000
2002/04/30 383 393 381 387 3,439,000
2002/04/26 382 383 375 378 2,668,000
2002/04/25 400 400 383 387 2,578,000
2002/04/24 405 405 395 401 1,413,000
2002/04/23 401 405 397 398 855,000
2002/04/22 400 406 399 405 914,000
2002/04/19 398 403 394 400 2,201,000
2002/04/18 398 405 398 403 2,867,000
2002/04/17 404 405 394 396 1,221,000
2002/04/16 395 408 394 404 4,174,000
2002/04/15 384 391 377 391 3,584,000
2002/04/12 381 391 375 382 3,812,000
2002/04/11 400 401 389 391 2,974,000
2002/04/10 403 406 395 403 2,919,000
2002/04/09 418 421 403 407 2,705,000
2002/04/08 426 429 415 422 2,342,000
2002/04/05 427 440 418 422 5,928,000
2002/04/04 410 425 410 424 2,052,000
2002/04/03 397 415 397 411 2,256,000
2002/04/02 405 410 398 406 2,153,000
2002/04/01 406 413 400 402 1,827,000
2002/03/29 404 404 395 396 1,968,000
2002/03/28 415 417 403 409 2,622,000
2002/03/27 424 427 413 419 1,296,000
2002/03/26 410 425 410 418 1,040,000
2002/03/25 422 423 412 423 2,214,000
2002/03/22 418 423 405 407 1,871,000
2002/03/20 427 433 413 418 2,747,000
2002/03/19 417 422 416 422 1,930,000
2002/03/18 414 418 409 412 2,040,000
2002/03/15 406 414 406 413 2,590,000
2002/03/14 410 417 402 410 2,496,000
2002/03/13 405 418 404 408 3,506,000
2002/03/12 406 410 400 400 2,743,000
2002/03/11 401 408 394 401 1,938,000
2002/03/08 409 409 399 402 6,263,000
2002/03/07 400 409 391 401 3,872,000
2002/03/06 396 398 392 395 2,596,000
2002/03/05 415 415 399 401 2,969,000
2002/03/04 395 412 394 410 3,940,000
2002/03/01 382 390 373 389 3,415,000
2002/02/28 370 389 365 372 4,473,000
2002/02/27 375 375 363 370 2,495,000
2002/02/26 371 374 364 371 1,549,000
2002/02/25 359 370 359 369 1,860,000
2002/02/22 359 368 352 359 1,803,000
2002/02/21 356 371 350 369 2,462,000
2002/02/20 346 359 346 353 2,238,000
2002/02/19 361 361 343 345 2,260,000
2002/02/18 361 366 359 363 1,650,000
2002/02/15 359 372 357 366 3,207,000
2002/02/14 350 367 350 364 4,347,000
2002/02/13 345 353 343 349 2,137,000
2002/02/12 337 347 336 343 2,470,000
2002/02/08 330 338 326 332 2,870,000
2002/02/07 323 333 321 332 2,469,000
2002/02/06 325 333 320 323 3,221,000
2002/02/05 348 349 328 333 3,852,000
2002/02/04 349 355 343 351 1,923,000
2002/02/01 346 356 346 354 1,768,000
2002/01/31 355 355 347 349 1,491,000
2002/01/30 350 358 350 355 1,767,000
2002/01/29 358 360 346 350 2,875,000
2002/01/28 381 388 368 368 4,638,000
2002/01/25 363 379 353 376 3,317,000
2002/01/24 351 362 347 360 2,292,000
2002/01/23 362 370 354 354 2,087,000
2002/01/22 363 366 349 352 2,816,000
2002/01/21 362 373 356 367 5,171,000
2002/01/18 353 357 347 357 2,051,000
2002/01/17 339 356 339 349 1,154,000
2002/01/16 344 347 335 337 2,342,000
2002/01/15 351 356 347 347 1,544,000
2002/01/11 358 361 351 359 2,083,000
2002/01/10 357 362 352 353 2,589,000
2002/01/09 352 366 352 356 1,903,000
2002/01/08 354 364 354 362 2,667,000
2002/01/07 355 364 354 364 2,810,000
2002/01/04 344 348 341 348 577,000

このページの先頭へ