6301 コマツ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-214,5644,5964,5364,5583,783,3004,558
2024-06-204,5704,5724,5104,5592,065,9004,559
2024-06-194,4954,5794,4924,5713,582,7004,571
2024-06-184,4044,4564,4014,4502,826,9004,450
2024-06-174,4154,4274,3604,3793,698,5004,379
2024-06-144,4564,5264,4404,5094,659,4004,509
2024-06-134,5554,5624,4684,4912,777,0004,491
2024-06-124,5714,5834,5184,5542,721,4004,554
2024-06-114,6244,6594,6204,6402,391,6004,640
2024-06-104,5304,6174,5304,6021,980,1004,602
2024-06-074,5134,5464,4784,5222,324,6004,522
2024-06-064,5874,5884,5014,5352,700,3004,535
2024-06-054,5834,5944,5254,5392,740,0004,539
2024-06-044,6464,6514,5904,6153,071,1004,615
2024-06-034,6404,6924,6394,6892,545,8004,689
2024-05-314,5044,6164,5004,5975,362,4004,597
2024-05-304,4914,5014,4254,4952,631,0004,495
2024-05-294,6214,6474,5284,5352,837,4004,535
2024-05-284,6504,6504,5984,6181,543,2004,618
2024-05-274,5954,6464,5714,6461,769,9004,646
2024-05-244,5734,6214,5324,5952,795,1004,595
2024-05-234,6304,6644,6024,6642,439,5004,664
2024-05-224,6754,6944,6104,6132,454,6004,613
2024-05-214,7104,7394,6874,6903,099,8004,690
2024-05-204,6174,7034,6134,6823,298,8004,682
2024-05-174,5714,6124,5644,5953,298,3004,595
2024-05-164,6504,6744,5784,6233,413,4004,623
2024-05-154,7044,7374,6424,6683,008,1004,668
2024-05-144,6054,6414,5834,6282,455,5004,628
2024-05-134,5664,6114,5604,6012,209,0004,601
2024-05-104,6134,6944,6054,6323,191,8004,632
2024-05-094,6234,6614,6014,6133,006,1004,613
2024-05-084,6294,6394,5664,5912,802,0004,591
2024-05-074,6364,6404,5794,6323,570,3004,632
2024-05-024,6104,6224,5624,5773,768,3004,577
2024-05-014,7044,7194,5864,6384,444,9004,638
2024-04-304,6104,7754,5664,75512,797,0004,755
2024-04-264,1904,3184,1754,2645,305,6004,264
2024-04-254,3924,4254,3144,3375,447,9004,337
2024-04-244,4494,5274,4444,5273,666,0004,527
2024-04-234,5194,5254,4154,4603,191,8004,460
2024-04-224,3914,4604,3744,4573,258,3004,457
2024-04-194,4074,4154,2754,3533,027,7004,353
2024-04-184,3454,4354,3384,4162,730,1004,416
2024-04-174,4954,4994,3444,3453,188,2004,345
2024-04-164,5474,5524,4324,4573,079,5004,457
2024-04-154,5104,5454,4834,5452,509,7004,545
2024-04-124,5774,6114,5604,5663,354,5004,566
2024-04-114,4854,5674,4804,5452,535,6004,545
2024-04-104,5574,5684,5064,5163,020,9004,516
2024-04-094,5654,6094,5074,6093,413,3004,609
2024-04-084,5354,5884,5154,5713,240,7004,571
2024-04-054,4354,4794,4134,4683,580,9004,468
2024-04-044,5414,6144,5194,5534,980,5004,553
2024-04-034,3994,4924,3474,4713,675,8004,471
2024-04-024,4454,4454,3384,3883,939,2004,388
2024-04-014,4684,4924,3644,4454,163,7004,445
2024-03-294,4834,4934,4234,4232,610,8004,423
2024-03-284,4884,5194,4524,4633,588,3004,463
2024-03-274,5104,5434,4864,5063,355,5004,506
2024-03-264,4604,4984,4424,4853,561,0004,485
2024-03-254,4814,4904,4384,4382,750,4004,438
2024-03-224,5614,5974,4754,5076,367,8004,507
2024-03-214,6084,6704,5674,6066,445,8004,606
2024-03-194,3804,4774,3804,4763,587,2004,476
2024-03-184,3104,4024,3044,3753,893,4004,375
2024-03-154,2234,3134,2234,2703,759,0004,270
2024-03-144,1994,2234,1514,2232,711,4004,223
2024-03-134,3124,3374,1564,1802,942,8004,180
2024-03-124,1614,2604,1374,2513,980,1004,251
2024-03-114,2364,2594,1424,1925,356,2004,192
2024-03-084,4244,4764,3664,3676,125,2004,367
2024-03-074,5804,6094,4404,4414,249,6004,441
2024-03-064,4854,5694,4434,5694,912,5004,569
2024-03-054,4504,5464,4464,5315,024,1004,531
2024-03-044,4204,4334,3724,3762,247,4004,376
2024-03-014,3404,4044,3284,3952,311,2004,395
2024-02-294,3744,3744,3044,3464,873,8004,346
2024-02-284,3884,4164,3634,3852,950,5004,385
2024-02-274,3044,4004,3034,3693,089,4004,369
2024-02-264,2834,3584,2784,3183,832,4004,318
2024-02-224,2504,2834,2344,2703,063,8004,270
2024-02-214,2824,3044,2374,2502,902,8004,250
2024-02-204,3134,3464,3024,3212,084,2004,321
2024-02-194,3304,3304,2794,3191,807,0004,319
2024-02-164,3704,3744,3174,3293,772,6004,329
2024-02-154,3134,3254,2544,2883,385,4004,288
2024-02-144,2694,2734,2254,2633,171,1004,263
2024-02-134,3284,3304,2484,3283,766,4004,328
2024-02-094,3224,3504,2854,2883,189,6004,288
2024-02-084,3194,3694,3084,3354,274,7004,335
2024-02-074,2704,3524,2684,2993,692,5004,299
2024-02-064,2704,3424,2614,3034,886,0004,303
2024-02-054,2484,3044,2404,2704,881,8004,270
2024-02-024,1774,2054,1484,1783,967,8004,178
2024-02-014,1954,1954,0884,1347,502,3004,134
2024-01-314,0654,2454,0334,24513,307,6004,245
2024-01-303,9323,9443,8963,9092,757,4003,909
2024-01-293,9043,9373,8793,9313,715,7003,931
2024-01-263,9003,9243,8593,9043,073,8003,904
2024-01-253,8803,9343,8713,9143,136,6003,914
2024-01-243,9513,9603,8973,8993,849,3003,899
2024-01-233,9994,0213,9593,9783,566,4003,978
2024-01-223,9673,9993,9463,9984,085,3003,998
2024-01-193,9583,9703,9093,9403,815,6003,940
2024-01-183,9093,9473,8873,8882,825,0003,888
2024-01-173,9233,9903,9063,9255,961,1003,925
2024-01-163,9053,9143,8553,8623,106,4003,862
2024-01-153,8803,9323,8563,9103,848,1003,910
2024-01-123,9283,9283,8473,8604,403,8003,860
2024-01-113,8623,8923,8443,8844,511,9003,884
2024-01-103,7803,8553,7803,8503,124,8003,850
2024-01-093,8423,8523,7703,7793,434,6003,779
2024-01-053,7573,8273,7523,8043,942,6003,804
2024-01-043,6953,7713,6453,7505,123,9003,750

分割・併合履歴 : [1989-03-28]1株→1.05株