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 |