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 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 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