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 |