6301 コマツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3,992 | 4,056 | 3,991 | 4,035 | 3,619,300 | 4,035 |
| 2025-04-24 | 4,002 | 4,027 | 3,983 | 3,992 | 2,683,600 | 3,992 |
| 2025-04-23 | 3,972 | 3,972 | 3,915 | 3,970 | 2,573,100 | 3,970 |
| 2025-04-22 | 3,866 | 3,900 | 3,842 | 3,879 | 2,307,200 | 3,879 |
| 2025-04-21 | 4,009 | 4,020 | 3,888 | 3,888 | 2,394,600 | 3,888 |
| 2025-04-18 | 4,056 | 4,065 | 4,022 | 4,044 | 2,668,000 | 4,044 |
| 2025-04-17 | 4,002 | 4,070 | 3,993 | 4,070 | 2,976,500 | 4,070 |
| 2025-04-16 | 4,108 | 4,127 | 3,998 | 4,041 | 2,386,400 | 4,041 |
| 2025-04-15 | 4,108 | 4,128 | 4,080 | 4,095 | 2,042,800 | 4,095 |
| 2025-04-14 | 4,068 | 4,116 | 4,038 | 4,038 | 2,211,700 | 4,038 |
| 2025-04-11 | 3,843 | 3,969 | 3,824 | 3,954 | 3,205,200 | 3,954 |
| 2025-04-10 | 4,127 | 4,129 | 4,041 | 4,101 | 3,531,500 | 4,101 |
| 2025-04-09 | 3,790 | 3,811 | 3,675 | 3,724 | 4,029,200 | 3,724 |
| 2025-04-08 | 3,822 | 3,947 | 3,822 | 3,897 | 3,783,300 | 3,897 |
| 2025-04-07 | 3,600 | 3,733 | 3,566 | 3,630 | 5,032,000 | 3,630 |
| 2025-04-04 | 4,110 | 4,136 | 3,919 | 4,030 | 4,398,600 | 4,030 |
| 2025-04-03 | 4,206 | 4,247 | 4,161 | 4,194 | 4,291,600 | 4,194 |
| 2025-04-02 | 4,379 | 4,405 | 4,314 | 4,390 | 2,405,000 | 4,390 |
| 2025-04-01 | 4,376 | 4,446 | 4,330 | 4,343 | 2,075,800 | 4,343 |
| 2025-03-31 | 4,362 | 4,364 | 4,294 | 4,306 | 3,228,200 | 4,306 |
| 2025-03-28 | 4,495 | 4,510 | 4,442 | 4,468 | 2,439,200 | 4,468 |
| 2025-03-27 | 4,604 | 4,616 | 4,560 | 4,602 | 2,862,600 | 4,602 |
| 2025-03-26 | 4,595 | 4,660 | 4,568 | 4,645 | 2,810,300 | 4,645 |
| 2025-03-25 | 4,635 | 4,639 | 4,545 | 4,581 | 2,227,100 | 4,581 |
| 2025-03-24 | 4,647 | 4,647 | 4,563 | 4,577 | 1,295,200 | 4,577 |
| 2025-03-21 | 4,570 | 4,660 | 4,560 | 4,614 | 2,685,900 | 4,614 |
| 2025-03-19 | 4,632 | 4,655 | 4,612 | 4,614 | 1,949,100 | 4,614 |
| 2025-03-18 | 4,595 | 4,614 | 4,564 | 4,587 | 2,489,100 | 4,587 |
| 2025-03-17 | 4,515 | 4,546 | 4,500 | 4,527 | 1,878,400 | 4,527 |
| 2025-03-14 | 4,327 | 4,474 | 4,327 | 4,450 | 3,630,300 | 4,450 |
| 2025-03-13 | 4,445 | 4,451 | 4,361 | 4,364 | 4,072,500 | 4,364 |
| 2025-03-12 | 4,390 | 4,472 | 4,385 | 4,445 | 2,294,500 | 4,445 |
| 2025-03-11 | 4,350 | 4,430 | 4,295 | 4,430 | 3,855,100 | 4,430 |
| 2025-03-10 | 4,420 | 4,452 | 4,390 | 4,407 | 3,067,100 | 4,407 |
| 2025-03-07 | 4,450 | 4,460 | 4,392 | 4,417 | 3,999,500 | 4,417 |
| 2025-03-06 | 4,449 | 4,504 | 4,440 | 4,504 | 4,140,700 | 4,504 |
| 2025-03-05 | 4,360 | 4,385 | 4,276 | 4,379 | 5,688,900 | 4,379 |
| 2025-03-04 | 4,445 | 4,473 | 4,366 | 4,406 | 4,126,800 | 4,406 |
| 2025-03-03 | 4,485 | 4,529 | 4,434 | 4,495 | 3,522,500 | 4,495 |
| 2025-02-28 | 4,405 | 4,520 | 4,355 | 4,466 | 7,828,200 | 4,466 |
| 2025-02-27 | 4,574 | 4,662 | 4,573 | 4,660 | 1,970,500 | 4,660 |
| 2025-02-26 | 4,567 | 4,601 | 4,506 | 4,598 | 2,094,400 | 4,598 |
| 2025-02-25 | 4,545 | 4,613 | 4,545 | 4,575 | 2,804,400 | 4,575 |
| 2025-02-21 | 4,610 | 4,659 | 4,589 | 4,640 | 2,287,000 | 4,640 |
| 2025-02-20 | 4,763 | 4,779 | 4,638 | 4,654 | 3,498,400 | 4,654 |
| 2025-02-19 | 4,765 | 4,850 | 4,765 | 4,793 | 2,551,400 | 4,793 |
| 2025-02-18 | 4,785 | 4,796 | 4,728 | 4,763 | 1,878,800 | 4,763 |
| 2025-02-17 | 4,712 | 4,764 | 4,695 | 4,732 | 1,703,200 | 4,732 |
| 2025-02-14 | 4,757 | 4,789 | 4,708 | 4,708 | 2,863,500 | 4,708 |
| 2025-02-13 | 4,710 | 4,767 | 4,661 | 4,725 | 3,514,900 | 4,725 |
| 2025-02-12 | 4,633 | 4,637 | 4,574 | 4,620 | 2,296,200 | 4,620 |
| 2025-02-10 | 4,543 | 4,610 | 4,542 | 4,589 | 1,756,300 | 4,589 |
| 2025-02-07 | 4,503 | 4,561 | 4,495 | 4,544 | 1,861,900 | 4,544 |
| 2025-02-06 | 4,544 | 4,579 | 4,509 | 4,518 | 2,121,400 | 4,518 |
| 2025-02-05 | 4,585 | 4,625 | 4,530 | 4,568 | 2,302,000 | 4,568 |
| 2025-02-04 | 4,515 | 4,593 | 4,492 | 4,525 | 3,930,400 | 4,525 |
| 2025-02-03 | 4,456 | 4,523 | 4,395 | 4,445 | 5,320,200 | 4,445 |
| 2025-01-31 | 4,489 | 4,759 | 4,484 | 4,736 | 5,807,800 | 4,736 |
| 2025-01-30 | 4,559 | 4,608 | 4,545 | 4,562 | 1,757,700 | 4,562 |
| 2025-01-29 | 4,595 | 4,620 | 4,539 | 4,608 | 2,177,600 | 4,608 |
| 2025-01-28 | 4,466 | 4,638 | 4,466 | 4,569 | 3,114,600 | 4,569 |
| 2025-01-27 | 4,520 | 4,560 | 4,504 | 4,521 | 1,656,400 | 4,521 |
| 2025-01-24 | 4,517 | 4,570 | 4,480 | 4,501 | 2,601,800 | 4,501 |
| 2025-01-23 | 4,508 | 4,512 | 4,462 | 4,503 | 2,438,400 | 4,503 |
| 2025-01-22 | 4,429 | 4,467 | 4,412 | 4,464 | 3,337,800 | 4,464 |
| 2025-01-21 | 4,400 | 4,417 | 4,337 | 4,359 | 2,505,300 | 4,359 |
| 2025-01-20 | 4,300 | 4,372 | 4,290 | 4,367 | 2,440,000 | 4,367 |
| 2025-01-17 | 4,190 | 4,275 | 4,175 | 4,260 | 1,873,800 | 4,260 |
| 2025-01-16 | 4,214 | 4,252 | 4,200 | 4,221 | 1,824,300 | 4,221 |
| 2025-01-15 | 4,195 | 4,252 | 4,181 | 4,209 | 2,085,100 | 4,209 |
| 2025-01-14 | 4,230 | 4,234 | 4,133 | 4,161 | 2,586,500 | 4,161 |
| 2025-01-10 | 4,210 | 4,235 | 4,189 | 4,195 | 1,754,100 | 4,195 |
| 2025-01-09 | 4,267 | 4,267 | 4,184 | 4,210 | 2,215,500 | 4,210 |
| 2025-01-08 | 4,294 | 4,304 | 4,256 | 4,288 | 2,298,700 | 4,288 |
| 2025-01-07 | 4,321 | 4,337 | 4,267 | 4,294 | 2,034,600 | 4,294 |
| 2025-01-06 | 4,350 | 4,353 | 4,282 | 4,297 | 2,762,500 | 4,297 |
分割・併合履歴 ： [1989-03-28]1株→1.05株