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
2023/12/29 2,126 2,140 2,112 2,123 2,183,900
2023/12/28 2,100 2,121 2,097 2,121 1,748,600
2023/12/27 2,115 2,145 2,115 2,142 2,860,500
2023/12/26 2,113 2,118 2,096 2,106 2,056,900
2023/12/25 2,120 2,126 2,114 2,119 1,494,200
2023/12/22 2,113 2,126 2,106 2,107 2,343,700
2023/12/21 2,094 2,118 2,088 2,113 2,388,200
2023/12/20 2,111 2,136 2,111 2,126 3,412,700
2023/12/19 2,059 2,100 2,049 2,100 2,812,100
2023/12/18 2,080 2,081 2,046 2,081 3,863,700
2023/12/15 2,027 2,087 2,016 2,086 5,608,300
2023/12/14 2,029 2,029 1,988 2,005 3,401,800
2023/12/13 2,023 2,028 2,012 2,022 2,726,800
2023/12/12 2,050 2,054 2,018 2,018 2,700,900
2023/12/11 2,038 2,062 2,033 2,041 2,610,600
2023/12/08 2,050 2,052 1,999 2,003 5,427,100
2023/12/07 2,107 2,114 2,061 2,066 3,877,500
2023/12/06 2,082 2,124 2,078 2,120 2,405,400
2023/12/05 2,103 2,103 2,076 2,082 2,963,200
2023/12/04 2,108 2,113 2,077 2,088 2,392,400
2023/12/01 2,135 2,135 2,106 2,117 3,088,000
2023/11/30 2,086 2,122 2,073 2,119 8,279,800
2023/11/29 2,093 2,112 2,086 2,088 2,448,100
2023/11/28 2,118 2,118 2,088 2,094 3,247,000
2023/11/27 2,132 2,133 2,094 2,094 2,845,300
2023/11/24 2,170 2,170 2,115 2,116 4,464,400
2023/11/22 2,131 2,184 2,128 2,159 3,805,900
2023/11/21 2,135 2,157 2,113 2,141 4,705,400
2023/11/20 2,159 2,178 2,130 2,130 4,412,400
2023/11/17 2,112 2,150 2,104 2,144 5,726,000
2023/11/16 2,101 2,106 2,075 2,103 2,721,100
2023/11/15 2,078 2,100 2,068 2,096 4,527,400
2023/11/14 2,070 2,082 2,048 2,049 3,367,800
2023/11/13 2,053 2,062 2,036 2,061 2,895,700
2023/11/10 2,023 2,043 2,006 2,043 4,376,500
2023/11/09 1,920 2,040 1,907 2,028 10,212,000
2023/11/08 2,093 2,098 2,019 2,036 5,380,100
2023/11/07 2,130 2,132 2,091 2,093 3,301,300
2023/11/06 2,126 2,146 2,101 2,138 4,231,800
2023/11/02 2,100 2,112 2,071 2,076 2,960,300
2023/11/01 2,048 2,064 2,043 2,063 4,750,000
2023/10/31 2,028 2,033 1,991 2,014 6,804,500
2023/10/30 2,000 2,020 1,992 2,017 4,840,800
2023/10/27 2,021 2,028 2,005 2,015 4,053,700
2023/10/26 2,015 2,025 1,997 2,006 3,557,100
2023/10/25 2,035 2,044 2,018 2,031 3,102,800
2023/10/24 1,999 2,017 1,970 2,009 3,755,900
2023/10/23 2,010 2,014 1,994 1,996 2,433,800
2023/10/20 2,017 2,030 2,015 2,018 2,684,400
2023/10/19 2,022 2,045 2,019 2,033 3,635,900
2023/10/18 2,083 2,093 2,055 2,068 3,442,400
2023/10/17 2,131 2,145 2,077 2,079 4,411,100
2023/10/16 2,130 2,140 2,106 2,108 2,853,900
2023/10/13 2,150 2,176 2,142 2,152 4,174,700
2023/10/12 2,160 2,180 2,160 2,168 3,420,000
2023/10/11 2,160 2,170 2,148 2,151 3,146,100
2023/10/10 2,174 2,199 2,168 2,174 3,268,500
2023/10/06 2,120 2,147 2,108 2,132 3,002,700
2023/10/05 2,094 2,132 2,080 2,120 4,058,600
2023/10/04 2,099 2,099 2,058 2,073 4,784,000
2023/10/03 2,185 2,188 2,123 2,128 4,393,200
2023/10/02 2,210 2,244 2,182 2,182 3,128,800
2023/09/29 2,251 2,254 2,186 2,204 4,063,700
2023/09/28 2,292 2,298 2,218 2,234 4,753,800
2023/09/27 2,252 2,258 2,226 2,258 4,720,700
2023/09/26 2,314 2,319 2,270 2,270 3,600,300
2023/09/25 2,335 2,338 2,313 2,313 2,812,300
2023/09/22 2,345 2,345 2,297 2,317 3,715,700
2023/09/21 2,387 2,414 2,369 2,378 3,149,800
2023/09/20 2,400 2,421 2,376 2,385 3,500,400
2023/09/19 2,392 2,406 2,382 2,406 3,457,500
2023/09/15 2,378 2,403 2,369 2,383 6,189,300
2023/09/14 2,362 2,372 2,335 2,342 7,457,900
2023/09/13 2,385 2,401 2,370 2,380 3,589,000
2023/09/12 2,359 2,379 2,340 2,368 2,632,000
2023/09/11 2,347 2,353 2,323 2,345 2,689,900
2023/09/08 2,375 2,385 2,332 2,342 4,171,000
2023/09/07 2,390 2,404 2,373 2,397 3,274,700
2023/09/06 2,371 2,391 2,363 2,384 2,856,100
2023/09/05 2,390 2,391 2,360 2,385 3,470,900
2023/09/04 2,364 2,388 2,347 2,388 3,579,200
2023/09/01 2,355 2,366 2,342 2,361 4,576,300
2023/08/31 2,290 2,346 2,289 2,335 6,466,500
2023/08/30 2,305 2,310 2,269 2,280 5,142,100
2023/08/29 2,242 2,243 2,224 2,237 2,446,300
2023/08/28 2,171 2,227 2,171 2,215 3,388,800
2023/08/25 2,157 2,166 2,146 2,147 2,861,100
2023/08/24 2,172 2,188 2,155 2,183 2,342,700
2023/08/23 2,157 2,177 2,146 2,176 1,830,500
2023/08/22 2,180 2,185 2,142 2,162 2,799,300
2023/08/21 2,128 2,196 2,117 2,160 4,432,300
2023/08/18 2,126 2,159 2,116 2,128 3,167,800
2023/08/17 2,130 2,133 2,087 2,120 3,487,500
2023/08/16 2,170 2,179 2,157 2,158 2,835,100
2023/08/15 2,199 2,201 2,179 2,195 2,365,600
2023/08/14 2,234 2,235 2,168 2,175 3,727,000
2023/08/10 2,224 2,255 2,206 2,252 3,571,000
2023/08/09 2,255 2,257 2,213 2,231 4,087,100
2023/08/08 2,209 2,269 2,205 2,264 6,837,200
2023/08/07 2,166 2,193 2,126 2,184 9,087,700
2023/08/04 2,115 2,136 2,101 2,136 3,850,000
2023/08/03 2,156 2,156 2,113 2,132 4,500,000
2023/08/02 2,175 2,209 2,168 2,177 4,225,400
2023/08/01 2,155 2,188 2,149 2,180 3,166,600
2023/07/31 2,160 2,162 2,131 2,145 4,222,700
2023/07/28 2,083 2,155 2,079 2,147 6,866,400
2023/07/27 2,095 2,107 2,079 2,107 4,171,700
2023/07/26 2,118 2,143 2,101 2,127 3,742,400
2023/07/25 2,102 2,123 2,097 2,116 3,110,500
2023/07/24 2,068 2,097 2,068 2,092 2,989,600
2023/07/21 2,054 2,071 2,029 2,056 3,708,700
2023/07/20 2,050 2,074 2,029 2,029 6,177,300
2023/07/19 2,057 2,062 2,021 2,042 6,265,300
2023/07/18 2,037 2,056 2,030 2,044 2,978,400
2023/07/14 2,030 2,055 1,997 2,041 4,560,700
2023/07/13 2,023 2,041 2,008 2,035 3,568,600
2023/07/12 2,046 2,047 2,001 2,021 3,462,900
2023/07/11 2,039 2,057 2,032 2,044 3,641,300
2023/07/10 2,030 2,048 2,017 2,024 4,235,300
2023/07/07 2,019 2,029 1,995 2,012 5,186,800
2023/07/06 2,076 2,079 2,038 2,043 3,850,600
2023/07/05 2,094 2,102 2,082 2,102 2,997,400
2023/07/04 2,120 2,120 2,094 2,107 2,963,800
2023/07/03 2,109 2,147 2,109 2,132 3,613,500
2023/06/30 2,114 2,120 2,085 2,099 4,873,400
2023/06/29 2,121 2,134 2,111 2,123 3,382,000
2023/06/28 2,100 2,146 2,093 2,146 5,872,000
2023/06/27 2,109 2,112 2,057 2,074 4,739,200
2023/06/26 2,101 2,125 2,083 2,108 3,356,200
2023/06/23 2,168 2,169 2,105 2,116 3,792,600
2023/06/22 2,121 2,156 2,120 2,149 3,533,700
2023/06/21 2,110 2,140 2,107 2,136 3,112,900
2023/06/20 2,150 2,152 2,122 2,141 3,907,700
2023/06/19 2,210 2,213 2,150 2,165 4,226,700
2023/06/16 2,191 2,201 2,172 2,196 7,255,700
2023/06/15 2,186 2,227 2,177 2,204 8,189,300
2023/06/14 2,090 2,145 2,088 2,138 7,630,700
2023/06/13 2,038 2,079 2,034 2,067 6,557,400
2023/06/12 1,993 2,043 1,993 2,030 4,856,800
2023/06/09 1,995 2,014 1,994 2,007 5,163,400
2023/06/08 2,010 2,033 1,989 1,993 5,433,200
2023/06/07 2,033 2,042 1,990 1,995 7,172,400
2023/06/06 2,021 2,040 2,013 2,040 4,082,900
2023/06/05 2,022 2,042 2,020 2,034 5,122,600
2023/06/02 1,940 1,987 1,940 1,986 3,912,800
2023/06/01 1,917 1,941 1,910 1,930 4,242,700
2023/05/31 1,969 1,973 1,921 1,927 9,946,000
2023/05/30 1,975 1,991 1,964 1,987 3,525,100
2023/05/29 2,020 2,026 2,000 2,000 2,972,200
2023/05/26 2,025 2,035 1,990 1,990 3,772,900
2023/05/25 2,008 2,030 1,999 2,022 3,324,400
2023/05/24 2,031 2,039 2,017 2,033 2,741,200
2023/05/23 2,045 2,069 2,020 2,038 3,970,200
2023/05/22 2,003 2,039 2,003 2,036 3,341,500
2023/05/19 2,020 2,025 2,011 2,020 3,286,600
2023/05/18 1,994 2,004 1,985 2,000 3,562,500
2023/05/17 1,985 1,989 1,967 1,972 3,570,500
2023/05/16 1,995 2,000 1,975 1,985 4,244,300
2023/05/15 1,942 1,990 1,933 1,972 8,713,000
2023/05/12 2,048 2,062 2,029 2,045 5,595,600
2023/05/11 2,115 2,115 2,090 2,098 2,207,500
2023/05/10 2,106 2,110 2,090 2,106 2,728,200
2023/05/09 2,096 2,129 2,087 2,122 3,328,200
2023/05/08 2,064 2,076 2,048 2,076 2,967,100
2023/05/02 2,080 2,083 2,056 2,079 2,442,300
2023/05/01 2,072 2,087 2,070 2,082 2,242,600
2023/04/28 2,027 2,048 2,019 2,048 3,265,700
2023/04/27 1,988 1,998 1,985 1,998 3,443,000
2023/04/26 2,030 2,031 1,990 1,990 3,936,800
2023/04/25 2,029 2,058 2,026 2,042 3,123,300
2023/04/24 2,008 2,016 1,996 2,010 1,628,900
2023/04/21 1,991 2,006 1,984 2,003 2,336,900
2023/04/20 1,997 2,020 1,988 2,001 4,147,200
2023/04/19 1,960 1,974 1,954 1,972 2,376,000
2023/04/18 1,986 1,988 1,974 1,978 1,784,500
2023/04/17 1,969 1,973 1,959 1,967 1,716,100
2023/04/14 1,933 1,959 1,921 1,951 2,932,600
2023/04/13 1,948 1,952 1,935 1,941 2,169,400
2023/04/12 1,916 1,962 1,915 1,954 3,566,200
2023/04/11 1,907 1,912 1,892 1,908 2,690,400
2023/04/10 1,896 1,912 1,881 1,892 2,060,700
2023/04/07 1,880 1,891 1,877 1,878 2,247,800
2023/04/06 1,915 1,924 1,884 1,885 4,686,200
2023/04/05 1,986 1,993 1,949 1,954 3,395,200
2023/04/04 2,010 2,021 1,996 2,018 3,162,400
2023/04/03 2,026 2,027 2,001 2,014 3,183,300
2023/03/31 1,995 2,006 1,987 1,999 3,642,500
2023/03/30 1,950 1,973 1,947 1,972 2,611,100
2023/03/29 1,905 1,941 1,894 1,941 4,101,900
2023/03/28 1,911 1,920 1,897 1,900 2,816,900
2023/03/27 1,909 1,917 1,899 1,913 3,076,500
2023/03/24 1,930 1,933 1,910 1,910 2,475,200
2023/03/23 1,933 1,945 1,924 1,939 2,422,500
2023/03/22 1,952 1,969 1,943 1,960 3,102,200
2023/03/20 1,919 1,941 1,917 1,921 3,193,100
2023/03/17 1,935 1,953 1,923 1,930 3,666,400
2023/03/16 1,914 1,940 1,907 1,933 3,273,900
2023/03/15 1,998 2,003 1,972 1,990 2,336,300
2023/03/14 2,023 2,025 1,960 1,980 3,438,700
2023/03/13 2,058 2,070 2,040 2,060 2,524,400
2023/03/10 2,129 2,132 2,096 2,101 4,004,000
2023/03/09 2,130 2,144 2,128 2,135 2,389,800
2023/03/08 2,100 2,118 2,096 2,116 2,276,900
2023/03/07 2,106 2,121 2,104 2,117 2,520,000
2023/03/06 2,095 2,117 2,089 2,114 3,108,400
2023/03/03 2,052 2,076 2,047 2,076 2,902,200
2023/03/02 2,064 2,072 2,046 2,051 1,908,600
2023/03/01 2,057 2,061 2,035 2,056 1,842,900
2023/02/28 2,053 2,063 2,042 2,056 3,164,400
2023/02/27 2,034 2,055 2,031 2,053 1,525,800
2023/02/24 2,038 2,048 2,027 2,040 2,108,800
2023/02/22 2,052 2,059 2,029 2,030 2,254,000
2023/02/21 2,088 2,100 2,071 2,088 2,610,800
2023/02/20 2,063 2,087 2,049 2,086 2,708,000
2023/02/17 2,064 2,071 2,044 2,047 1,840,900
2023/02/16 2,057 2,076 2,048 2,075 3,390,500
2023/02/15 2,064 2,104 2,023 2,026 6,069,000
2023/02/14 2,004 2,007 1,992 2,004 3,402,500
2023/02/13 1,975 1,986 1,958 1,985 2,189,900
2023/02/10 1,973 1,985 1,964 1,979 2,435,800
2023/02/09 1,942 1,968 1,940 1,967 2,259,300
2023/02/08 1,960 1,967 1,946 1,959 1,722,400
2023/02/07 1,959 1,961 1,940 1,956 2,913,400
2023/02/06 1,947 1,963 1,942 1,954 3,458,300
2023/02/03 1,891 1,915 1,883 1,907 2,865,600
2023/02/02 1,930 1,931 1,897 1,908 2,622,800
2023/02/01 1,953 1,957 1,919 1,924 2,072,500
2023/01/31 1,943 1,951 1,937 1,938 2,892,400
2023/01/30 1,942 1,945 1,911 1,917 2,527,100
2023/01/27 1,929 1,954 1,927 1,931 2,777,500
2023/01/26 1,931 1,933 1,922 1,927 2,366,000
2023/01/25 1,920 1,927 1,902 1,919 2,940,300
2023/01/24 1,915 1,919 1,903 1,918 2,528,800
2023/01/23 1,893 1,898 1,874 1,882 2,282,900
2023/01/20 1,862 1,880 1,859 1,875 2,425,900
2023/01/19 1,884 1,908 1,879 1,889 2,653,800
2023/01/18 1,879 1,926 1,866 1,922 3,247,200
2023/01/17 1,833 1,872 1,833 1,869 2,165,600
2023/01/16 1,843 1,846 1,827 1,834 2,515,100
2023/01/13 1,853 1,871 1,852 1,861 3,163,500
2023/01/12 1,856 1,869 1,844 1,850 2,156,100
2023/01/11 1,841 1,846 1,829 1,838 2,098,200
2023/01/10 1,827 1,833 1,803 1,820 3,764,200
2023/01/06 1,809 1,839 1,806 1,838 2,374,000
2023/01/05 1,784 1,818 1,781 1,815 3,339,100
2023/01/04 1,807 1,808 1,777 1,780 2,695,200

このページの先頭へ