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
2017/12/29 2,204 2,222 2,200 2,210 1,550,200
2017/12/28 2,205 2,221 2,191 2,196 1,208,100
2017/12/27 2,226 2,232 2,198 2,202 1,724,700
2017/12/26 2,220 2,226 2,214 2,217 1,071,600
2017/12/25 2,219 2,233 2,212 2,226 1,505,200
2017/12/22 2,200 2,223 2,196 2,219 2,214,500
2017/12/21 2,152 2,188 2,145 2,188 2,193,700
2017/12/20 2,128 2,163 2,127 2,158 1,986,900
2017/12/19 2,155 2,183 2,128 2,129 2,504,300
2017/12/18 2,110 2,142 2,107 2,140 2,161,900
2017/12/15 2,088 2,112 2,084 2,092 3,156,500
2017/12/14 2,103 2,105 2,086 2,095 2,393,100
2017/12/13 2,105 2,121 2,081 2,094 2,742,100
2017/12/12 2,117 2,127 2,096 2,107 2,738,900
2017/12/11 2,111 2,116 2,086 2,116 2,590,300
2017/12/08 2,036 2,098 2,036 2,093 5,452,900
2017/12/07 2,093 2,106 2,076 2,086 3,529,900
2017/12/06 2,111 2,123 2,086 2,093 4,432,600
2017/12/05 2,085 2,110 2,082 2,106 2,498,300
2017/12/04 2,127 2,130 2,088 2,090 2,241,800
2017/12/01 2,135 2,136 2,090 2,116 2,927,000
2017/11/30 2,090 2,127 2,072 2,120 5,271,400
2017/11/29 2,080 2,090 2,075 2,087 2,560,600
2017/11/28 2,074 2,078 2,050 2,069 3,690,800
2017/11/27 2,079 2,088 2,045 2,063 4,400,700
2017/11/24 2,034 2,082 2,030 2,079 4,127,100
2017/11/22 2,066 2,069 2,028 2,043 4,664,700
2017/11/21 2,027 2,059 2,023 2,056 5,917,800
2017/11/20 1,983 2,020 1,978 2,013 5,471,400
2017/11/17 1,983 2,008 1,966 1,973 4,802,300
2017/11/16 1,953 1,957 1,933 1,948 4,758,800
2017/11/15 1,983 1,989 1,946 1,955 5,219,800
2017/11/14 1,955 2,014 1,951 1,994 4,456,600
2017/11/13 1,970 1,974 1,953 1,954 3,826,800
2017/11/10 1,971 1,997 1,967 1,988 5,389,100
2017/11/09 2,031 2,050 1,980 2,012 9,279,000
2017/11/08 2,039 2,050 2,021 2,032 9,046,700
2017/11/07 2,142 2,176 2,118 2,176 3,629,000
2017/11/06 2,144 2,163 2,125 2,142 3,710,900
2017/11/02 2,111 2,127 2,096 2,127 2,457,600
2017/11/01 2,124 2,125 2,097 2,107 3,073,600
2017/10/31 2,109 2,126 2,104 2,122 2,432,400
2017/10/30 2,118 2,133 2,109 2,120 3,182,300
2017/10/27 2,110 2,124 2,093 2,121 2,596,500
2017/10/26 2,100 2,108 2,087 2,093 2,127,600
2017/10/25 2,130 2,137 2,073 2,090 3,830,400
2017/10/24 2,068 2,108 2,063 2,108 4,107,300
2017/10/23 2,061 2,076 2,055 2,068 3,151,300
2017/10/20 2,036 2,044 2,027 2,036 3,122,700
2017/10/19 2,050 2,053 2,036 2,046 2,252,600
2017/10/18 2,024 2,038 2,018 2,036 2,548,900
2017/10/17 2,016 2,038 2,011 2,018 3,121,100
2017/10/16 1,997 2,008 1,980 1,999 3,685,500
2017/10/13 1,956 2,005 1,954 1,995 5,014,300
2017/10/12 2,015 2,023 1,981 1,989 5,741,000
2017/10/11 2,062 2,062 2,031 2,038 3,027,900
2017/10/10 2,068 2,077 2,047 2,065 2,484,800
2017/10/06 2,063 2,067 2,054 2,065 2,176,400
2017/10/05 2,057 2,060 2,046 2,054 1,909,000
2017/10/04 2,058 2,070 2,048 2,059 2,377,700
2017/10/03 2,045 2,048 2,025 2,044 2,380,500
2017/10/02 2,050 2,050 2,024 2,037 2,442,800
2017/09/29 2,041 2,053 2,033 2,046 2,256,600
2017/09/28 2,060 2,061 2,048 2,057 3,122,900
2017/09/27 2,053 2,054 2,028 2,039 2,169,200
2017/09/26 2,037 2,057 2,037 2,044 3,354,700
2017/09/25 2,050 2,059 2,038 2,043 3,030,500
2017/09/22 2,078 2,078 2,023 2,034 3,292,000
2017/09/21 2,053 2,080 2,050 2,052 4,880,400
2017/09/20 2,024 2,043 2,020 2,033 3,561,100
2017/09/19 2,020 2,020 2,000 2,014 3,244,600
2017/09/15 1,960 1,986 1,955 1,982 4,508,600
2017/09/14 1,959 1,962 1,948 1,959 2,686,800
2017/09/13 1,943 1,969 1,939 1,961 3,346,400
2017/09/12 1,919 1,935 1,916 1,927 3,663,500
2017/09/11 1,897 1,910 1,884 1,899 3,215,700
2017/09/08 1,914 1,924 1,892 1,896 4,262,100
2017/09/07 1,925 1,949 1,919 1,921 3,413,400
2017/09/06 1,899 1,916 1,892 1,910 2,486,400
2017/09/05 1,932 1,932 1,898 1,906 2,079,100
2017/09/04 1,946 1,954 1,923 1,926 2,609,000
2017/09/01 1,926 1,954 1,916 1,945 4,052,600
2017/08/31 1,905 1,932 1,899 1,904 4,261,000
2017/08/30 1,903 1,907 1,881 1,886 2,932,100
2017/08/29 1,885 1,900 1,885 1,896 2,020,600
2017/08/28 1,884 1,905 1,879 1,896 2,674,700
2017/08/25 1,899 1,905 1,881 1,882 2,520,200
2017/08/24 1,888 1,921 1,888 1,890 2,665,100
2017/08/23 1,911 1,922 1,882 1,884 3,653,900
2017/08/22 1,885 1,903 1,875 1,897 4,009,500
2017/08/21 1,900 1,906 1,877 1,901 5,070,300
2017/08/18 1,931 1,956 1,930 1,942 2,809,300
2017/08/17 1,990 1,990 1,966 1,974 2,148,600
2017/08/16 1,997 1,998 1,983 1,985 1,852,200
2017/08/15 1,986 2,010 1,984 1,996 2,807,500
2017/08/14 1,970 1,989 1,963 1,966 3,708,100
2017/08/10 2,021 2,024 1,983 1,993 4,324,400
2017/08/09 2,045 2,052 2,013 2,032 7,040,600
2017/08/08 2,060 2,070 2,051 2,057 5,886,400
2017/08/07 2,052 2,081 2,052 2,079 4,170,400
2017/08/04 1,990 2,053 1,981 2,050 7,857,000
2017/08/03 1,950 1,975 1,943 1,966 3,259,700
2017/08/02 1,946 1,959 1,937 1,953 2,440,600
2017/08/01 1,922 1,948 1,917 1,944 2,290,100
2017/07/31 1,918 1,948 1,918 1,920 3,281,000
2017/07/28 1,951 1,957 1,923 1,924 11,128,200
2017/07/27 1,915 1,958 1,915 1,936 3,446,400
2017/07/26 1,937 1,963 1,921 1,943 4,325,700
2017/07/25 1,906 1,920 1,891 1,906 2,284,000
2017/07/24 1,913 1,922 1,904 1,916 2,128,700
2017/07/21 1,916 1,928 1,901 1,923 2,746,500
2017/07/20 1,892 1,919 1,883 1,917 2,602,400
2017/07/19 1,900 1,912 1,887 1,892 2,856,100
2017/07/18 1,899 1,912 1,886 1,909 4,168,500
2017/07/14 1,938 1,953 1,928 1,928 3,669,200
2017/07/13 1,939 1,955 1,926 1,929 3,539,400
2017/07/12 1,959 1,961 1,933 1,940 3,605,600
2017/07/11 1,942 1,975 1,928 1,969 3,617,600
2017/07/10 1,941 1,949 1,931 1,939 3,173,500
2017/07/07 1,918 1,942 1,908 1,925 2,484,000
2017/07/06 1,990 1,991 1,928 1,936 4,769,800
2017/07/05 1,944 1,980 1,942 1,980 6,437,100
2017/07/04 1,930 1,943 1,911 1,921 4,526,100
2017/07/03 1,899 1,906 1,887 1,896 3,514,700
2017/06/30 1,872 1,890 1,859 1,888 5,174,400
2017/06/29 1,878 1,889 1,852 1,883 3,528,600
2017/06/28 1,865 1,887 1,864 1,873 2,618,600
2017/06/27 1,868 1,879 1,857 1,873 2,537,700
2017/06/26 1,872 1,882 1,862 1,864 2,526,900
2017/06/23 1,864 1,884 1,863 1,882 3,445,000
2017/06/22 1,871 1,877 1,863 1,863 4,297,100
2017/06/21 1,874 1,897 1,869 1,880 7,542,400
2017/06/20 1,956 1,966 1,932 1,932 3,785,700
2017/06/19 1,914 1,949 1,914 1,945 3,766,500
2017/06/16 1,923 1,945 1,918 1,924 5,315,400
2017/06/15 1,906 1,925 1,887 1,908 4,780,300
2017/06/14 1,890 1,936 1,889 1,920 5,114,100
2017/06/13 1,884 1,919 1,884 1,913 6,469,500
2017/06/12 1,835 1,869 1,834 1,851 2,994,100
2017/06/09 1,832 1,838 1,811 1,837 4,525,900
2017/06/08 1,826 1,837 1,817 1,827 2,870,700
2017/06/07 1,830 1,833 1,819 1,829 2,758,300
2017/06/06 1,834 1,846 1,823 1,832 3,913,500
2017/06/05 1,871 1,875 1,845 1,856 4,372,400
2017/06/02 1,810 1,872 1,809 1,867 8,302,200
2017/06/01 1,767 1,800 1,766 1,782 4,293,700
2017/05/31 1,769 1,770 1,747 1,752 2,864,000
2017/05/30 1,756 1,778 1,749 1,772 2,873,800
2017/05/29 1,751 1,769 1,746 1,759 3,112,200
2017/05/26 1,746 1,750 1,726 1,735 2,566,700
2017/05/25 1,773 1,781 1,754 1,756 3,218,100
2017/05/24 1,757 1,775 1,756 1,775 4,464,700
2017/05/23 1,749 1,762 1,723 1,733 3,902,600
2017/05/22 1,759 1,772 1,745 1,752 9,044,300
2017/05/19 1,665 1,688 1,665 1,681 3,918,400
2017/05/18 1,641 1,677 1,641 1,656 6,689,900
2017/05/17 1,672 1,677 1,647 1,654 3,656,400
2017/05/16 1,685 1,708 1,678 1,686 3,936,300
2017/05/15 1,660 1,673 1,641 1,673 3,745,000
2017/05/12 1,690 1,696 1,656 1,676 5,155,500
2017/05/11 1,679 1,709 1,679 1,694 6,325,200
2017/05/10 1,792 1,793 1,747 1,757 4,439,900
2017/05/09 1,791 1,794 1,767 1,776 2,736,000
2017/05/08 1,779 1,791 1,772 1,790 4,367,100
2017/05/02 1,748 1,766 1,736 1,757 2,454,500
2017/05/01 1,748 1,750 1,730 1,748 2,062,000
2017/04/28 1,777 1,777 1,743 1,753 4,037,000
2017/04/27 1,746 1,771 1,732 1,769 5,071,400
2017/04/26 1,748 1,749 1,735 1,749 3,664,700
2017/04/25 1,691 1,721 1,686 1,719 3,917,900
2017/04/24 1,694 1,696 1,674 1,680 3,632,900
2017/04/21 1,656 1,665 1,646 1,661 4,270,000
2017/04/20 1,640 1,646 1,629 1,638 2,928,800
2017/04/19 1,623 1,646 1,620 1,638 3,521,000
2017/04/18 1,637 1,645 1,624 1,632 3,333,400
2017/04/17 1,617 1,632 1,606 1,628 2,505,600
2017/04/14 1,650 1,654 1,621 1,628 4,120,700
2017/04/13 1,654 1,667 1,647 1,663 3,294,400
2017/04/12 1,670 1,683 1,666 1,677 3,601,900
2017/04/11 1,672 1,685 1,658 1,683 2,884,700
2017/04/10 1,664 1,690 1,656 1,681 3,670,600
2017/04/07 1,678 1,678 1,632 1,652 5,855,100
2017/04/06 1,660 1,665 1,621 1,630 5,017,400
2017/04/05 1,707 1,714 1,662 1,667 4,091,500
2017/04/04 1,678 1,698 1,661 1,678 4,196,100
2017/04/03 1,675 1,688 1,666 1,679 2,998,800
2017/03/31 1,710 1,715 1,671 1,671 3,819,500
2017/03/30 1,705 1,714 1,689 1,692 2,416,400
2017/03/29 1,725 1,735 1,706 1,712 2,937,500
2017/03/28 1,692 1,715 1,689 1,715 3,408,400
2017/03/27 1,700 1,705 1,676 1,678 3,715,200
2017/03/24 1,725 1,742 1,713 1,733 1,863,400
2017/03/23 1,714 1,723 1,707 1,719 2,573,600
2017/03/22 1,711 1,734 1,702 1,718 3,028,700
2017/03/21 1,761 1,776 1,754 1,769 2,067,300
2017/03/17 1,810 1,819 1,777 1,779 5,296,500
2017/03/16 1,757 1,790 1,753 1,786 2,273,000
2017/03/15 1,768 1,777 1,763 1,773 2,274,400
2017/03/14 1,781 1,790 1,768 1,771 3,436,200
2017/03/13 1,790 1,811 1,781 1,791 2,154,900
2017/03/10 1,779 1,801 1,777 1,800 3,887,300
2017/03/09 1,794 1,796 1,782 1,785 1,679,700
2017/03/08 1,800 1,804 1,775 1,785 3,266,800
2017/03/07 1,819 1,819 1,806 1,810 2,383,500
2017/03/06 1,825 1,827 1,808 1,820 2,345,400
2017/03/03 1,837 1,848 1,824 1,834 2,209,000
2017/03/02 1,858 1,863 1,844 1,850 3,465,000
2017/03/01 1,809 1,834 1,799 1,832 4,450,600
2017/02/28 1,784 1,809 1,777 1,788 3,773,700
2017/02/27 1,760 1,797 1,760 1,770 3,894,600
2017/02/24 1,790 1,813 1,785 1,787 4,167,900
2017/02/23 1,841 1,843 1,813 1,813 5,115,700
2017/02/22 1,850 1,854 1,830 1,848 3,759,800
2017/02/21 1,856 1,857 1,837 1,850 2,567,800
2017/02/20 1,839 1,855 1,825 1,850 2,739,200
2017/02/17 1,847 1,858 1,838 1,857 2,798,800
2017/02/16 1,843 1,880 1,823 1,862 3,565,300
2017/02/15 1,853 1,855 1,784 1,823 5,766,400
2017/02/14 1,883 1,890 1,841 1,844 3,549,300
2017/02/13 1,888 1,888 1,869 1,871 3,324,200
2017/02/10 1,864 1,894 1,859 1,892 3,932,500
2017/02/09 1,812 1,828 1,797 1,815 2,016,200
2017/02/08 1,829 1,831 1,807 1,827 2,763,400
2017/02/07 1,808 1,829 1,801 1,822 2,207,200
2017/02/06 1,821 1,830 1,803 1,809 2,835,200
2017/02/03 1,810 1,817 1,791 1,805 2,879,500
2017/02/02 1,850 1,851 1,802 1,806 3,115,300
2017/02/01 1,800 1,825 1,788 1,825 3,254,100
2017/01/31 1,808 1,812 1,796 1,800 4,166,100
2017/01/30 1,831 1,840 1,823 1,832 2,949,300
2017/01/27 1,827 1,850 1,818 1,850 4,128,700
2017/01/26 1,806 1,823 1,800 1,819 3,394,600
2017/01/25 1,821 1,823 1,792 1,802 3,418,000
2017/01/24 1,778 1,784 1,763 1,770 2,662,700
2017/01/23 1,784 1,793 1,769 1,780 4,176,100
2017/01/20 1,758 1,817 1,757 1,805 6,163,800
2017/01/19 1,736 1,749 1,724 1,738 2,219,900
2017/01/18 1,702 1,720 1,694 1,714 3,102,800
2017/01/17 1,722 1,731 1,703 1,704 3,005,800
2017/01/16 1,746 1,752 1,710 1,723 3,858,500
2017/01/13 1,726 1,756 1,720 1,755 4,462,400
2017/01/12 1,725 1,727 1,696 1,716 4,461,000
2017/01/11 1,685 1,708 1,685 1,700 3,100,700
2017/01/10 1,707 1,713 1,681 1,681 3,849,200
2017/01/06 1,700 1,706 1,689 1,701 2,769,800
2017/01/05 1,730 1,735 1,708 1,719 2,688,300
2017/01/04 1,702 1,729 1,698 1,725 4,361,600

このページの先頭へ