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
2022/12/30 1,826 1,842 1,817 1,817 2,281,900
2022/12/29 1,818 1,835 1,806 1,834 2,429,800
2022/12/28 1,827 1,843 1,820 1,842 2,660,400
2022/12/27 1,855 1,856 1,829 1,833 2,088,900
2022/12/26 1,845 1,866 1,833 1,834 2,741,600
2022/12/23 1,839 1,850 1,831 1,845 2,610,500
2022/12/22 1,868 1,875 1,852 1,860 2,940,400
2022/12/21 1,877 1,882 1,843 1,857 4,897,400
2022/12/20 1,965 1,972 1,897 1,901 4,104,400
2022/12/19 1,951 1,980 1,949 1,960 2,553,600
2022/12/16 1,959 1,979 1,955 1,960 4,212,700
2022/12/15 1,996 2,011 1,989 1,999 2,141,200
2022/12/14 2,003 2,014 1,997 2,014 1,834,200
2022/12/13 2,029 2,035 2,001 2,001 1,778,900
2022/12/12 1,987 2,009 1,983 2,004 2,159,300
2022/12/09 1,956 2,005 1,956 1,998 3,798,200
2022/12/08 1,970 1,971 1,946 1,955 3,508,500
2022/12/07 1,965 1,983 1,959 1,973 3,393,700
2022/12/06 1,985 2,005 1,978 1,988 2,507,600
2022/12/05 2,022 2,022 1,994 2,004 2,614,500
2022/12/02 2,023 2,025 1,988 2,004 4,704,000
2022/12/01 2,055 2,058 2,039 2,054 2,448,600
2022/11/30 2,028 2,035 2,016 2,030 4,574,800
2022/11/29 2,057 2,069 2,047 2,057 2,744,700
2022/11/28 2,105 2,124 2,092 2,093 1,847,100
2022/11/25 2,112 2,120 2,099 2,114 1,771,300
2022/11/24 2,112 2,122 2,098 2,101 2,880,700
2022/11/22 2,068 2,084 2,066 2,076 2,828,300
2022/11/21 2,064 2,072 2,055 2,055 1,933,600
2022/11/18 2,055 2,067 2,045 2,051 2,280,800
2022/11/17 2,054 2,066 2,048 2,054 1,948,400
2022/11/16 2,077 2,087 2,044 2,060 2,170,000
2022/11/15 2,045 2,069 2,036 2,069 2,702,800
2022/11/14 2,014 2,055 2,006 2,035 4,946,500
2022/11/11 2,000 2,036 1,996 2,008 7,702,100
2022/11/10 2,023 2,049 2,011 2,011 6,733,100
2022/11/09 2,190 2,204 2,158 2,164 4,207,800
2022/11/08 2,108 2,155 2,102 2,155 3,903,600
2022/11/07 2,084 2,107 2,075 2,097 3,653,800
2022/11/04 2,080 2,086 2,049 2,070 3,128,200
2022/11/02 2,114 2,120 2,099 2,106 2,808,800
2022/11/01 2,084 2,119 2,073 2,119 2,621,900
2022/10/31 2,074 2,077 2,054 2,077 2,172,200
2022/10/28 2,056 2,068 2,030 2,046 9,312,700
2022/10/27 2,050 2,060 2,036 2,057 2,154,200
2022/10/26 2,041 2,052 2,033 2,047 2,459,300
2022/10/25 2,027 2,042 2,016 2,026 2,485,800
2022/10/24 2,006 2,038 2,000 2,020 2,678,800
2022/10/21 1,980 1,993 1,970 1,970 3,245,300
2022/10/20 2,000 2,010 1,994 2,000 2,387,400
2022/10/19 2,020 2,038 2,015 2,029 1,837,400
2022/10/18 2,046 2,047 2,005 2,026 2,512,400
2022/10/17 1,989 1,999 1,966 1,996 3,983,300
2022/10/14 1,998 2,039 1,994 2,029 3,497,300
2022/10/13 1,985 1,995 1,980 1,987 1,951,300
2022/10/12 1,988 2,004 1,979 1,985 2,626,400
2022/10/11 2,014 2,022 1,981 1,991 4,616,100
2022/10/07 2,070 2,071 2,051 2,054 2,625,200
2022/10/06 2,107 2,124 2,097 2,099 3,095,300
2022/10/05 2,132 2,137 2,103 2,115 3,188,400
2022/10/04 2,080 2,102 2,071 2,096 3,671,900
2022/10/03 2,005 2,048 2,000 2,043 2,775,300
2022/09/30 2,034 2,038 1,993 2,004 4,072,400
2022/09/29 2,031 2,060 2,029 2,047 3,351,900
2022/09/28 1,985 2,015 1,973 2,005 3,636,100
2022/09/27 2,020 2,033 2,000 2,001 3,270,700
2022/09/26 2,041 2,050 1,993 1,998 4,240,800
2022/09/22 2,100 2,109 2,079 2,105 2,997,500
2022/09/21 2,138 2,150 2,122 2,130 2,407,600
2022/09/20 2,183 2,199 2,156 2,161 2,295,200
2022/09/16 2,142 2,168 2,142 2,161 2,878,500
2022/09/15 2,177 2,177 2,151 2,160 2,026,000
2022/09/14 2,171 2,188 2,155 2,174 2,720,500
2022/09/13 2,219 2,244 2,207 2,238 2,303,000
2022/09/12 2,203 2,212 2,187 2,203 2,346,200
2022/09/09 2,165 2,190 2,163 2,185 3,445,000
2022/09/08 2,125 2,166 2,125 2,165 2,689,300
2022/09/07 2,108 2,111 2,086 2,099 3,078,400
2022/09/06 2,118 2,134 2,101 2,119 2,725,800
2022/09/05 2,133 2,146 2,117 2,145 2,642,400
2022/09/02 2,113 2,125 2,097 2,117 3,295,000
2022/09/01 2,148 2,160 2,135 2,142 2,500,800
2022/08/31 2,141 2,176 2,141 2,176 3,131,600
2022/08/30 2,163 2,182 2,160 2,177 2,072,500
2022/08/29 2,145 2,150 2,131 2,147 2,738,600
2022/08/26 2,202 2,228 2,202 2,212 1,688,700
2022/08/25 2,188 2,195 2,171 2,183 1,963,100
2022/08/24 2,196 2,207 2,184 2,187 1,942,300
2022/08/23 2,220 2,228 2,193 2,194 2,090,400
2022/08/22 2,226 2,253 2,220 2,253 2,062,400
2022/08/19 2,275 2,280 2,257 2,259 1,867,900
2022/08/18 2,235 2,251 2,229 2,243 1,813,200
2022/08/17 2,256 2,266 2,231 2,263 2,730,800
2022/08/16 2,230 2,247 2,212 2,235 2,136,200
2022/08/15 2,222 2,233 2,202 2,225 1,950,400
2022/08/12 2,170 2,205 2,164 2,205 3,786,900
2022/08/10 2,144 2,158 2,105 2,154 2,047,200
2022/08/09 2,154 2,163 2,120 2,123 2,628,900
2022/08/08 2,119 2,164 2,118 2,158 2,857,300
2022/08/05 2,066 2,120 2,065 2,113 3,783,200
2022/08/04 2,051 2,103 2,043 2,081 6,044,300
2022/08/03 2,180 2,192 2,164 2,183 3,620,300
2022/08/02 2,213 2,226 2,169 2,181 3,546,100
2022/08/01 2,242 2,262 2,215 2,260 3,758,500
2022/07/29 2,236 2,236 2,183 2,194 4,609,000
2022/07/28 2,234 2,238 2,194 2,204 12,730,800
2022/07/27 2,214 2,237 2,202 2,227 3,112,200
2022/07/26 2,235 2,250 2,221 2,241 2,133,600
2022/07/25 2,240 2,247 2,208 2,223 2,580,400
2022/07/22 2,256 2,264 2,239 2,262 2,681,200
2022/07/21 2,229 2,250 2,208 2,244 2,998,900
2022/07/20 2,206 2,230 2,200 2,226 4,789,000
2022/07/19 2,142 2,174 2,139 2,164 3,846,100
2022/07/15 2,113 2,128 2,092 2,106 3,072,400
2022/07/14 2,070 2,122 2,069 2,112 3,079,400
2022/07/13 2,082 2,097 2,078 2,092 2,734,000
2022/07/12 2,120 2,129 2,076 2,081 4,432,600
2022/07/11 2,134 2,162 2,127 2,140 5,103,200
2022/07/08 2,061 2,120 2,056 2,095 5,651,000
2022/07/07 2,020 2,054 1,997 2,050 5,700,800
2022/07/06 1,999 2,027 1,998 2,008 4,097,900
2022/07/05 2,060 2,060 2,031 2,040 3,568,900
2022/07/04 1,995 2,033 1,995 2,030 3,093,900
2022/07/01 2,017 2,032 1,970 1,981 5,389,400
2022/06/30 2,045 2,049 2,012 2,027 3,981,000
2022/06/29 2,089 2,089 2,047 2,058 5,804,000
2022/06/28 2,091 2,110 2,087 2,105 3,249,000
2022/06/27 2,084 2,094 2,064 2,090 2,804,300
2022/06/24 1,994 2,060 1,987 2,059 4,062,500
2022/06/23 2,062 2,067 2,022 2,034 4,455,800
2022/06/22 2,082 2,101 2,067 2,069 5,826,800
2022/06/21 2,053 2,080 2,044 2,061 4,105,000
2022/06/20 2,062 2,072 1,996 2,009 6,200,800
2022/06/17 2,082 2,100 2,059 2,082 8,071,700
2022/06/16 2,232 2,259 2,184 2,188 4,161,400
2022/06/15 2,205 2,229 2,202 2,209 4,071,400
2022/06/14 2,218 2,245 2,201 2,239 5,727,700
2022/06/13 2,332 2,359 2,299 2,299 6,102,800
2022/06/10 2,475 2,510 2,446 2,452 6,731,100
2022/06/09 2,548 2,579 2,541 2,559 2,920,800
2022/06/08 2,519 2,554 2,506 2,552 2,711,700
2022/06/07 2,480 2,502 2,472 2,491 2,576,900
2022/06/06 2,440 2,463 2,426 2,463 1,815,500
2022/06/03 2,439 2,456 2,431 2,440 2,639,300
2022/06/02 2,390 2,430 2,382 2,417 3,835,100
2022/06/01 2,379 2,426 2,377 2,413 2,672,800
2022/05/31 2,402 2,422 2,363 2,374 10,195,800
2022/05/30 2,355 2,413 2,347 2,404 5,830,000
2022/05/27 2,330 2,334 2,302 2,321 2,264,300
2022/05/26 2,302 2,320 2,289 2,302 3,374,500
2022/05/25 2,240 2,291 2,240 2,275 3,010,300
2022/05/24 2,242 2,266 2,238 2,247 3,215,100
2022/05/23 2,308 2,315 2,229 2,241 6,049,000
2022/05/20 2,272 2,330 2,259 2,309 3,721,000
2022/05/19 2,250 2,273 2,230 2,269 2,557,900
2022/05/18 2,309 2,345 2,281 2,311 3,159,500
2022/05/17 2,287 2,289 2,265 2,280 2,513,300
2022/05/16 2,280 2,284 2,239 2,279 3,449,900
2022/05/13 2,243 2,286 2,221 2,259 4,925,700
2022/05/12 2,244 2,302 2,219 2,288 4,701,400
2022/05/11 2,251 2,262 2,231 2,238 2,848,000
2022/05/10 2,228 2,299 2,222 2,288 3,582,300
2022/05/09 2,248 2,274 2,235 2,250 3,298,000
2022/05/06 2,271 2,296 2,243 2,282 3,345,400
2022/05/02 2,300 2,300 2,197 2,243 3,763,200
2022/04/28 2,194 2,224 2,157 2,219 3,048,100
2022/04/27 2,143 2,161 2,128 2,158 5,659,600
2022/04/26 2,175 2,193 2,157 2,171 2,683,200
2022/04/25 2,156 2,195 2,147 2,185 3,448,700
2022/04/22 2,268 2,288 2,238 2,269 2,969,700
2022/04/21 2,350 2,365 2,313 2,318 5,231,700
2022/04/20 2,234 2,277 2,203 2,273 3,637,300
2022/04/19 2,173 2,197 2,141 2,191 2,208,100
2022/04/18 2,181 2,189 2,117 2,146 3,003,900
2022/04/15 2,204 2,220 2,188 2,213 2,172,300
2022/04/14 2,191 2,250 2,189 2,232 2,466,300
2022/04/13 2,175 2,194 2,154 2,187 5,953,600
2022/04/12 2,246 2,281 2,154 2,161 3,720,500
2022/04/11 2,255 2,275 2,248 2,270 2,561,200
2022/04/08 2,254 2,285 2,242 2,265 2,970,100
2022/04/07 2,206 2,242 2,195 2,232 2,851,000
2022/04/06 2,262 2,282 2,245 2,247 3,073,800
2022/04/05 2,262 2,288 2,245 2,274 3,376,800
2022/04/04 2,289 2,299 2,270 2,281 2,399,500
2022/04/01 2,316 2,334 2,292 2,309 2,796,500
2022/03/31 2,306 2,343 2,295 2,303 3,426,200
2022/03/30 2,365 2,367 2,307 2,330 3,632,600
2022/03/29 2,385 2,385 2,336 2,349 3,364,700
2022/03/28 2,343 2,359 2,314 2,356 2,302,100
2022/03/25 2,341 2,347 2,306 2,335 2,712,500
2022/03/24 2,309 2,321 2,269 2,305 4,063,200
2022/03/23 2,350 2,368 2,298 2,364 4,699,500
2022/03/22 2,230 2,259 2,224 2,253 3,390,800
2022/03/18 2,185 2,200 2,156 2,197 4,031,800
2022/03/17 2,176 2,190 2,149 2,176 2,773,300
2022/03/16 2,106 2,125 2,074 2,112 3,403,200
2022/03/15 2,046 2,078 2,041 2,076 2,641,300
2022/03/14 2,046 2,073 2,041 2,056 2,393,200
2022/03/11 2,000 2,023 1,988 2,021 3,734,700
2022/03/10 2,009 2,044 2,001 2,040 2,960,400
2022/03/09 1,974 2,008 1,969 1,969 4,018,400
2022/03/08 1,951 1,982 1,934 1,942 3,990,500
2022/03/07 1,979 2,010 1,950 1,999 4,774,000
2022/03/04 1,987 2,006 1,959 1,999 3,227,400
2022/03/03 1,995 2,017 1,984 2,007 2,961,300
2022/03/02 1,991 2,025 1,968 1,973 5,198,300
2022/03/01 2,036 2,079 2,029 2,030 3,973,000
2022/02/28 2,058 2,068 2,024 2,062 3,433,800
2022/02/25 2,020 2,062 2,007 2,059 4,489,900
2022/02/24 2,000 2,044 1,994 2,013 4,766,500
2022/02/22 2,018 2,051 2,000 2,016 2,780,600
2022/02/21 2,044 2,073 2,017 2,058 2,766,600
2022/02/18 2,109 2,113 2,074 2,103 2,620,600
2022/02/17 2,137 2,147 2,100 2,118 3,926,700
2022/02/16 2,094 2,137 2,090 2,131 4,452,500
2022/02/15 2,108 2,167 2,051 2,061 9,736,300
2022/02/14 2,383 2,402 2,344 2,358 4,236,200
2022/02/10 2,397 2,429 2,377 2,417 3,190,700
2022/02/09 2,364 2,409 2,341 2,400 4,068,200
2022/02/08 2,407 2,435 2,360 2,365 2,250,300
2022/02/07 2,405 2,419 2,378 2,397 1,939,700
2022/02/04 2,383 2,408 2,365 2,401 2,216,300
2022/02/03 2,395 2,405 2,371 2,387 2,172,800
2022/02/02 2,402 2,437 2,402 2,420 2,748,500
2022/02/01 2,425 2,444 2,391 2,396 2,288,100
2022/01/31 2,410 2,460 2,398 2,444 2,121,600
2022/01/28 2,417 2,430 2,373 2,413 2,945,600
2022/01/27 2,465 2,493 2,384 2,394 2,531,300
2022/01/26 2,430 2,454 2,411 2,439 1,722,600
2022/01/25 2,516 2,517 2,401 2,418 2,793,000
2022/01/24 2,501 2,533 2,491 2,530 1,808,600
2022/01/21 2,511 2,549 2,493 2,541 2,011,100
2022/01/20 2,512 2,540 2,497 2,525 2,612,300
2022/01/19 2,507 2,546 2,477 2,493 2,514,600
2022/01/18 2,595 2,596 2,533 2,537 2,007,200
2022/01/17 2,655 2,655 2,581 2,583 1,754,100
2022/01/14 2,640 2,645 2,573 2,607 2,688,100
2022/01/13 2,637 2,657 2,629 2,646 1,908,100
2022/01/12 2,611 2,657 2,590 2,655 2,166,000
2022/01/11 2,604 2,619 2,570 2,615 2,681,000
2022/01/07 2,627 2,638 2,590 2,606 1,707,700
2022/01/06 2,641 2,648 2,590 2,601 2,093,700
2022/01/05 2,632 2,663 2,621 2,650 2,579,500
2022/01/04 2,579 2,603 2,549 2,603 2,129,900

このページの先頭へ