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
2020/12/30 2,290 2,290 2,251 2,251 1,602,300
2020/12/29 2,251 2,288 2,249 2,283 2,039,400
2020/12/28 2,233 2,263 2,230 2,260 1,749,200
2020/12/25 2,188 2,221 2,187 2,215 1,068,200
2020/12/24 2,184 2,205 2,152 2,202 1,710,200
2020/12/23 2,169 2,172 2,143 2,161 1,443,500
2020/12/22 2,144 2,170 2,136 2,144 1,477,600
2020/12/21 2,206 2,212 2,151 2,163 2,246,400
2020/12/18 2,215 2,224 2,193 2,212 3,601,500
2020/12/17 2,196 2,221 2,179 2,219 1,899,300
2020/12/16 2,196 2,219 2,181 2,181 1,892,000
2020/12/15 2,272 2,277 2,189 2,191 3,377,600
2020/12/14 2,197 2,292 2,194 2,263 3,249,500
2020/12/11 2,177 2,190 2,150 2,187 2,183,900
2020/12/10 2,175 2,200 2,169 2,176 1,755,000
2020/12/09 2,151 2,172 2,145 2,172 2,216,800
2020/12/08 2,152 2,152 2,122 2,130 1,981,800
2020/12/07 2,173 2,183 2,149 2,156 2,139,600
2020/12/04 2,145 2,169 2,145 2,160 1,446,200
2020/12/03 2,189 2,196 2,149 2,153 2,958,800
2020/12/02 2,194 2,231 2,152 2,162 4,159,900
2020/12/01 2,095 2,140 2,095 2,122 2,095,400
2020/11/30 2,130 2,142 2,065 2,071 4,559,800
2020/11/27 2,124 2,150 2,120 2,135 2,942,000
2020/11/26 2,123 2,145 2,081 2,131 3,112,800
2020/11/25 2,238 2,242 2,132 2,137 3,600,800
2020/11/24 2,216 2,252 2,203 2,216 3,811,600
2020/11/20 2,123 2,168 2,120 2,167 3,498,300
2020/11/19 2,118 2,125 2,088 2,104 2,886,300
2020/11/18 2,075 2,091 2,049 2,080 2,286,000
2020/11/17 2,091 2,098 2,065 2,092 3,204,100
2020/11/16 2,150 2,153 2,099 2,118 3,477,100
2020/11/13 2,129 2,131 2,049 2,077 3,799,600
2020/11/12 2,084 2,149 2,082 2,145 4,195,300
2020/11/11 2,070 2,070 2,040 2,056 2,998,400
2020/11/10 2,100 2,103 2,016 2,034 4,244,800
2020/11/09 2,040 2,098 2,019 2,085 3,846,900
2020/11/06 1,952 2,047 1,933 2,019 5,251,000
2020/11/05 1,871 1,893 1,847 1,881 2,660,500
2020/11/04 1,904 1,904 1,875 1,881 3,014,100
2020/11/02 1,821 1,860 1,820 1,845 1,809,200
2020/10/30 1,863 1,863 1,806 1,811 2,689,300
2020/10/29 1,825 1,859 1,821 1,851 1,834,400
2020/10/28 1,860 1,870 1,856 1,863 2,261,000
2020/10/27 1,918 1,919 1,878 1,884 2,086,500
2020/10/26 1,941 1,953 1,926 1,927 1,255,400
2020/10/23 1,952 1,962 1,944 1,953 1,912,200
2020/10/22 1,942 1,949 1,929 1,946 1,884,200
2020/10/21 1,935 1,957 1,927 1,941 1,924,700
2020/10/20 1,939 1,944 1,919 1,930 1,731,000
2020/10/19 1,918 1,929 1,912 1,919 1,442,600
2020/10/16 1,926 1,933 1,905 1,907 1,686,900
2020/10/15 1,940 1,950 1,921 1,933 1,277,000
2020/10/14 1,955 1,958 1,925 1,948 1,942,000
2020/10/13 1,929 1,946 1,923 1,939 1,549,900
2020/10/12 1,929 1,944 1,922 1,931 1,429,600
2020/10/09 1,951 1,953 1,920 1,923 2,257,300
2020/10/08 1,971 1,980 1,955 1,957 2,611,200
2020/10/07 1,932 1,977 1,925 1,977 3,528,600
2020/10/06 1,909 1,932 1,903 1,919 1,829,200
2020/10/05 1,910 1,919 1,885 1,890 3,318,900
2020/10/02 1,878 1,897 1,850 1,862 2,796,200
2020/09/30 1,932 1,939 1,873 1,878 4,049,800
2020/09/29 1,898 1,935 1,882 1,920 2,774,600
2020/09/28 1,872 1,893 1,852 1,889 4,110,000
2020/09/25 1,858 1,869 1,830 1,835 5,359,900
2020/09/24 1,844 1,875 1,843 1,850 2,865,100
2020/09/23 1,840 1,854 1,824 1,839 3,548,600
2020/09/18 1,839 1,875 1,833 1,869 3,816,500
2020/09/17 1,865 1,870 1,843 1,854 2,596,700
2020/09/16 1,859 1,889 1,855 1,874 3,174,100
2020/09/15 1,866 1,887 1,854 1,869 4,132,800
2020/09/14 1,923 1,942 1,883 1,886 4,418,100
2020/09/11 1,941 1,942 1,914 1,919 3,975,400
2020/09/10 1,923 1,945 1,919 1,929 3,065,700
2020/09/09 1,894 1,917 1,878 1,908 4,047,500
2020/09/08 1,925 1,930 1,895 1,910 3,427,500
2020/09/07 1,903 1,946 1,901 1,929 3,251,500
2020/09/04 1,893 1,916 1,888 1,913 1,996,500
2020/09/03 1,893 1,925 1,891 1,912 2,883,300
2020/09/02 1,882 1,887 1,867 1,875 3,381,900
2020/09/01 1,882 1,906 1,868 1,894 3,715,800
2020/08/31 1,934 1,962 1,915 1,917 4,220,600
2020/08/28 1,903 1,921 1,838 1,878 5,811,500
2020/08/27 1,850 1,889 1,827 1,887 4,341,700
2020/08/26 1,854 1,860 1,840 1,848 3,278,800
2020/08/25 1,818 1,847 1,815 1,829 3,551,400
2020/08/24 1,790 1,800 1,770 1,787 2,904,500
2020/08/21 1,750 1,782 1,750 1,752 2,418,100
2020/08/20 1,717 1,737 1,714 1,729 2,324,600
2020/08/19 1,740 1,747 1,727 1,732 2,275,200
2020/08/18 1,728 1,749 1,723 1,743 2,399,800
2020/08/17 1,722 1,730 1,713 1,719 1,539,300
2020/08/14 1,734 1,735 1,712 1,723 2,014,700
2020/08/13 1,733 1,750 1,719 1,736 3,317,100
2020/08/12 1,686 1,708 1,680 1,702 3,034,700
2020/08/11 1,632 1,687 1,630 1,681 3,561,500
2020/08/07 1,611 1,611 1,586 1,603 1,922,300
2020/08/06 1,605 1,628 1,596 1,615 2,095,900
2020/08/05 1,618 1,624 1,550 1,605 3,413,700
2020/08/04 1,549 1,583 1,547 1,581 2,884,700
2020/08/03 1,540 1,542 1,516 1,536 2,424,000
2020/07/31 1,543 1,553 1,500 1,504 2,915,700
2020/07/30 1,586 1,597 1,569 1,572 1,852,800
2020/07/29 1,590 1,593 1,574 1,579 2,233,700
2020/07/28 1,621 1,643 1,608 1,612 2,385,700
2020/07/27 1,570 1,613 1,559 1,611 2,887,600
2020/07/22 1,598 1,614 1,582 1,587 1,702,900
2020/07/21 1,584 1,601 1,578 1,594 1,998,200
2020/07/20 1,600 1,614 1,595 1,605 1,513,900
2020/07/17 1,580 1,599 1,577 1,589 2,310,100
2020/07/16 1,620 1,627 1,601 1,609 1,866,200
2020/07/15 1,600 1,620 1,600 1,612 2,589,300
2020/07/14 1,590 1,596 1,574 1,589 1,753,200
2020/07/13 1,557 1,588 1,555 1,583 2,163,200
2020/07/10 1,550 1,550 1,518 1,518 2,572,100
2020/07/09 1,527 1,578 1,524 1,558 2,971,100
2020/07/08 1,563 1,588 1,550 1,550 1,789,200
2020/07/07 1,610 1,613 1,562 1,572 2,198,300
2020/07/06 1,563 1,599 1,553 1,595 2,709,700
2020/07/03 1,579 1,587 1,523 1,539 4,344,000
2020/07/02 1,566 1,602 1,566 1,575 2,424,600
2020/07/01 1,610 1,611 1,579 1,585 1,830,200
2020/06/30 1,645 1,645 1,608 1,608 2,863,800
2020/06/29 1,615 1,615 1,590 1,599 2,665,500
2020/06/26 1,650 1,659 1,621 1,629 2,944,500
2020/06/25 1,610 1,648 1,604 1,629 2,450,900
2020/06/24 1,647 1,654 1,632 1,633 2,065,100
2020/06/23 1,628 1,669 1,625 1,638 4,301,100
2020/06/22 1,600 1,611 1,588 1,599 1,625,200
2020/06/19 1,612 1,615 1,596 1,604 3,755,600
2020/06/18 1,606 1,606 1,579 1,591 1,983,100
2020/06/17 1,621 1,621 1,594 1,608 2,071,400
2020/06/16 1,595 1,638 1,578 1,625 3,562,100
2020/06/15 1,585 1,608 1,559 1,559 3,058,700
2020/06/12 1,570 1,606 1,552 1,595 6,009,300
2020/06/11 1,596 1,636 1,594 1,608 4,395,600
2020/06/10 1,606 1,619 1,604 1,614 2,687,400
2020/06/09 1,598 1,626 1,592 1,622 3,376,700
2020/06/08 1,618 1,621 1,573 1,585 3,790,100
2020/06/05 1,577 1,586 1,553 1,586 3,117,600
2020/06/04 1,581 1,587 1,547 1,561 2,885,600
2020/06/03 1,576 1,584 1,553 1,564 3,807,200
2020/06/02 1,506 1,552 1,506 1,538 3,769,500
2020/06/01 1,493 1,504 1,479 1,492 2,684,500
2020/05/29 1,503 1,513 1,450 1,450 9,928,800
2020/05/28 1,510 1,537 1,501 1,525 4,781,400
2020/05/27 1,461 1,491 1,459 1,484 3,938,700
2020/05/26 1,436 1,464 1,431 1,449 3,334,600
2020/05/25 1,412 1,424 1,400 1,416 1,935,300
2020/05/22 1,413 1,417 1,391 1,394 2,812,000
2020/05/21 1,450 1,452 1,425 1,429 2,847,200
2020/05/20 1,432 1,444 1,426 1,435 2,747,000
2020/05/19 1,464 1,466 1,445 1,449 3,101,200
2020/05/18 1,400 1,423 1,389 1,412 2,757,700
2020/05/15 1,387 1,405 1,369 1,391 2,631,300
2020/05/14 1,400 1,400 1,372 1,373 3,652,000
2020/05/13 1,438 1,447 1,412 1,422 5,655,100
2020/05/12 1,350 1,387 1,341 1,384 3,443,000
2020/05/11 1,346 1,370 1,342 1,365 1,856,300
2020/05/08 1,326 1,337 1,317 1,336 2,440,700
2020/05/07 1,295 1,300 1,284 1,296 2,411,400
2020/05/01 1,347 1,349 1,295 1,302 2,320,400
2020/04/30 1,360 1,379 1,340 1,347 4,013,100
2020/04/28 1,293 1,308 1,285 1,300 1,874,200
2020/04/27 1,281 1,299 1,268 1,298 2,375,700
2020/04/24 1,262 1,274 1,256 1,271 2,506,000
2020/04/23 1,247 1,267 1,231 1,266 2,018,400
2020/04/22 1,220 1,244 1,213 1,238 2,444,600
2020/04/21 1,240 1,247 1,232 1,235 2,525,900
2020/04/20 1,254 1,268 1,227 1,264 3,761,600
2020/04/17 1,237 1,267 1,232 1,257 3,130,500
2020/04/16 1,223 1,236 1,213 1,213 4,155,000
2020/04/15 1,244 1,257 1,212 1,247 4,765,200
2020/04/14 1,240 1,256 1,222 1,244 4,014,500
2020/04/13 1,280 1,286 1,243 1,244 2,925,900
2020/04/10 1,266 1,302 1,247 1,302 3,873,400
2020/04/09 1,290 1,298 1,273 1,282 2,985,500
2020/04/08 1,296 1,307 1,262 1,295 4,732,900
2020/04/07 1,301 1,328 1,256 1,284 5,157,500
2020/04/06 1,276 1,306 1,246 1,290 5,217,800
2020/04/03 1,290 1,311 1,270 1,275 3,401,400
2020/04/02 1,300 1,334 1,294 1,298 3,739,200
2020/04/01 1,336 1,353 1,282 1,292 3,908,000
2020/03/31 1,406 1,437 1,368 1,382 3,908,100
2020/03/30 1,422 1,445 1,337 1,399 4,573,400
2020/03/27 1,409 1,452 1,377 1,452 5,720,700
2020/03/26 1,310 1,366 1,286 1,355 5,094,700
2020/03/25 1,261 1,323 1,259 1,316 6,210,000
2020/03/24 1,254 1,294 1,215 1,231 6,255,900
2020/03/23 1,231 1,269 1,191 1,224 7,671,300
2020/03/19 1,268 1,310 1,255 1,288 6,575,600
2020/03/18 1,242 1,288 1,223 1,242 5,741,900
2020/03/17 1,168 1,255 1,130 1,228 7,355,300
2020/03/16 1,206 1,244 1,186 1,188 4,723,400
2020/03/13 1,170 1,248 1,156 1,204 6,654,500
2020/03/12 1,271 1,298 1,242 1,260 5,315,000
2020/03/11 1,318 1,333 1,288 1,290 4,487,400
2020/03/10 1,294 1,332 1,262 1,331 5,945,100
2020/03/09 1,372 1,377 1,308 1,321 4,482,500
2020/03/06 1,447 1,459 1,401 1,411 5,076,500
2020/03/05 1,488 1,490 1,454 1,458 5,220,900
2020/03/04 1,474 1,492 1,461 1,468 3,507,900
2020/03/03 1,524 1,536 1,491 1,492 4,223,900
2020/03/02 1,501 1,535 1,481 1,513 5,169,000
2020/02/28 1,515 1,527 1,501 1,523 5,976,500
2020/02/27 1,555 1,564 1,541 1,549 3,989,600
2020/02/26 1,530 1,567 1,518 1,554 3,770,500
2020/02/25 1,509 1,549 1,504 1,533 4,667,200
2020/02/21 1,606 1,625 1,588 1,592 2,360,200
2020/02/20 1,601 1,630 1,598 1,607 2,470,600
2020/02/19 1,610 1,618 1,585 1,589 3,625,300
2020/02/18 1,624 1,633 1,591 1,596 3,041,100
2020/02/17 1,687 1,687 1,631 1,633 3,407,900
2020/02/14 1,744 1,746 1,704 1,717 3,127,200
2020/02/13 1,754 1,756 1,727 1,751 2,584,600
2020/02/12 1,794 1,797 1,762 1,769 2,753,500
2020/02/10 1,772 1,786 1,765 1,779 1,868,100
2020/02/07 1,813 1,814 1,775 1,792 2,204,200
2020/02/06 1,813 1,819 1,796 1,812 3,027,500
2020/02/05 1,767 1,779 1,748 1,776 2,167,700
2020/02/04 1,738 1,738 1,716 1,733 2,345,500
2020/02/03 1,706 1,741 1,702 1,738 2,283,300
2020/01/31 1,738 1,761 1,730 1,741 1,849,800
2020/01/30 1,749 1,760 1,716 1,722 3,097,200
2020/01/29 1,722 1,740 1,716 1,740 1,799,000
2020/01/28 1,713 1,719 1,694 1,708 2,039,100
2020/01/27 1,748 1,765 1,737 1,741 1,987,900
2020/01/24 1,797 1,797 1,766 1,789 3,481,800
2020/01/23 1,773 1,782 1,761 1,769 2,809,700
2020/01/22 1,767 1,787 1,760 1,786 2,825,600
2020/01/21 1,756 1,774 1,755 1,769 2,123,700
2020/01/20 1,742 1,757 1,742 1,756 1,674,100
2020/01/17 1,707 1,730 1,706 1,728 2,198,800
2020/01/16 1,702 1,703 1,689 1,703 2,209,000
2020/01/15 1,704 1,713 1,695 1,702 3,213,200
2020/01/14 1,727 1,732 1,710 1,722 2,751,800
2020/01/10 1,711 1,716 1,703 1,706 1,724,800
2020/01/09 1,720 1,725 1,696 1,704 2,162,200
2020/01/08 1,676 1,694 1,650 1,687 3,676,300
2020/01/07 1,700 1,713 1,688 1,705 2,122,900
2020/01/06 1,714 1,714 1,685 1,694 2,659,000

このページの先頭へ