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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 4,547 | 4,552 | 4,432 | 4,457 | 3,079,500 | 4,457 |
| 2024-04-15 | 4,510 | 4,545 | 4,483 | 4,545 | 2,509,700 | 4,545 |
| 2024-04-12 | 4,577 | 4,611 | 4,560 | 4,566 | 3,354,500 | 4,566 |
| 2024-04-11 | 4,485 | 4,567 | 4,480 | 4,545 | 2,535,600 | 4,545 |
| 2024-04-10 | 4,557 | 4,568 | 4,506 | 4,516 | 3,020,900 | 4,516 |
| 2024-04-09 | 4,565 | 4,609 | 4,507 | 4,609 | 3,413,300 | 4,609 |
| 2024-04-08 | 4,535 | 4,588 | 4,515 | 4,571 | 3,240,700 | 4,571 |
| 2024-04-05 | 4,435 | 4,479 | 4,413 | 4,468 | 3,580,900 | 4,468 |
| 2024-04-04 | 4,541 | 4,614 | 4,519 | 4,553 | 4,980,500 | 4,553 |
| 2024-04-03 | 4,399 | 4,492 | 4,347 | 4,471 | 3,675,800 | 4,471 |
| 2024-04-02 | 4,445 | 4,445 | 4,338 | 4,388 | 3,939,200 | 4,388 |
| 2024-04-01 | 4,468 | 4,492 | 4,364 | 4,445 | 4,163,700 | 4,445 |
| 2024-03-29 | 4,483 | 4,493 | 4,423 | 4,423 | 2,610,800 | 4,423 |
| 2024-03-28 | 4,488 | 4,519 | 4,452 | 4,463 | 3,588,300 | 4,463 |
| 2024-03-27 | 4,510 | 4,543 | 4,486 | 4,506 | 3,355,500 | 4,506 |
| 2024-03-26 | 4,460 | 4,498 | 4,442 | 4,485 | 3,561,000 | 4,485 |
| 2024-03-25 | 4,481 | 4,490 | 4,438 | 4,438 | 2,750,400 | 4,438 |
| 2024-03-22 | 4,561 | 4,597 | 4,475 | 4,507 | 6,367,800 | 4,507 |
| 2024-03-21 | 4,608 | 4,670 | 4,567 | 4,606 | 6,445,800 | 4,606 |
| 2024-03-19 | 4,380 | 4,477 | 4,380 | 4,476 | 3,587,200 | 4,476 |
| 2024-03-18 | 4,310 | 4,402 | 4,304 | 4,375 | 3,893,400 | 4,375 |
| 2024-03-15 | 4,223 | 4,313 | 4,223 | 4,270 | 3,759,000 | 4,270 |
| 2024-03-14 | 4,199 | 4,223 | 4,151 | 4,223 | 2,711,400 | 4,223 |
| 2024-03-13 | 4,312 | 4,337 | 4,156 | 4,180 | 2,942,800 | 4,180 |
| 2024-03-12 | 4,161 | 4,260 | 4,137 | 4,251 | 3,980,100 | 4,251 |
| 2024-03-11 | 4,236 | 4,259 | 4,142 | 4,192 | 5,356,200 | 4,192 |
| 2024-03-08 | 4,424 | 4,476 | 4,366 | 4,367 | 6,125,200 | 4,367 |
| 2024-03-07 | 4,580 | 4,609 | 4,440 | 4,441 | 4,249,600 | 4,441 |
| 2024-03-06 | 4,485 | 4,569 | 4,443 | 4,569 | 4,912,500 | 4,569 |
| 2024-03-05 | 4,450 | 4,546 | 4,446 | 4,531 | 5,024,100 | 4,531 |
| 2024-03-04 | 4,420 | 4,433 | 4,372 | 4,376 | 2,247,400 | 4,376 |
| 2024-03-01 | 4,340 | 4,404 | 4,328 | 4,395 | 2,311,200 | 4,395 |
| 2024-02-29 | 4,374 | 4,374 | 4,304 | 4,346 | 4,873,800 | 4,346 |
| 2024-02-28 | 4,388 | 4,416 | 4,363 | 4,385 | 2,950,500 | 4,385 |
| 2024-02-27 | 4,304 | 4,400 | 4,303 | 4,369 | 3,089,400 | 4,369 |
| 2024-02-26 | 4,283 | 4,358 | 4,278 | 4,318 | 3,832,400 | 4,318 |
| 2024-02-22 | 4,250 | 4,283 | 4,234 | 4,270 | 3,063,800 | 4,270 |
| 2024-02-21 | 4,282 | 4,304 | 4,237 | 4,250 | 2,902,800 | 4,250 |
| 2024-02-20 | 4,313 | 4,346 | 4,302 | 4,321 | 2,084,200 | 4,321 |
| 2024-02-19 | 4,330 | 4,330 | 4,279 | 4,319 | 1,807,000 | 4,319 |
| 2024-02-16 | 4,370 | 4,374 | 4,317 | 4,329 | 3,772,600 | 4,329 |
| 2024-02-15 | 4,313 | 4,325 | 4,254 | 4,288 | 3,385,400 | 4,288 |
| 2024-02-14 | 4,269 | 4,273 | 4,225 | 4,263 | 3,171,100 | 4,263 |
| 2024-02-13 | 4,328 | 4,330 | 4,248 | 4,328 | 3,766,400 | 4,328 |
| 2024-02-09 | 4,322 | 4,350 | 4,285 | 4,288 | 3,189,600 | 4,288 |
| 2024-02-08 | 4,319 | 4,369 | 4,308 | 4,335 | 4,274,700 | 4,335 |
| 2024-02-07 | 4,270 | 4,352 | 4,268 | 4,299 | 3,692,500 | 4,299 |
| 2024-02-06 | 4,270 | 4,342 | 4,261 | 4,303 | 4,886,000 | 4,303 |
| 2024-02-05 | 4,248 | 4,304 | 4,240 | 4,270 | 4,881,800 | 4,270 |
| 2024-02-02 | 4,177 | 4,205 | 4,148 | 4,178 | 3,967,800 | 4,178 |
| 2024-02-01 | 4,195 | 4,195 | 4,088 | 4,134 | 7,502,300 | 4,134 |
| 2024-01-31 | 4,065 | 4,245 | 4,033 | 4,245 | 13,307,600 | 4,245 |
| 2024-01-30 | 3,932 | 3,944 | 3,896 | 3,909 | 2,757,400 | 3,909 |
| 2024-01-29 | 3,904 | 3,937 | 3,879 | 3,931 | 3,715,700 | 3,931 |
| 2024-01-26 | 3,900 | 3,924 | 3,859 | 3,904 | 3,073,800 | 3,904 |
| 2024-01-25 | 3,880 | 3,934 | 3,871 | 3,914 | 3,136,600 | 3,914 |
| 2024-01-24 | 3,951 | 3,960 | 3,897 | 3,899 | 3,849,300 | 3,899 |
| 2024-01-23 | 3,999 | 4,021 | 3,959 | 3,978 | 3,566,400 | 3,978 |
| 2024-01-22 | 3,967 | 3,999 | 3,946 | 3,998 | 4,085,300 | 3,998 |
| 2024-01-19 | 3,958 | 3,970 | 3,909 | 3,940 | 3,815,600 | 3,940 |
| 2024-01-18 | 3,909 | 3,947 | 3,887 | 3,888 | 2,825,000 | 3,888 |
| 2024-01-17 | 3,923 | 3,990 | 3,906 | 3,925 | 5,961,100 | 3,925 |
| 2024-01-16 | 3,905 | 3,914 | 3,855 | 3,862 | 3,106,400 | 3,862 |
| 2024-01-15 | 3,880 | 3,932 | 3,856 | 3,910 | 3,848,100 | 3,910 |
| 2024-01-12 | 3,928 | 3,928 | 3,847 | 3,860 | 4,403,800 | 3,860 |
| 2024-01-11 | 3,862 | 3,892 | 3,844 | 3,884 | 4,511,900 | 3,884 |
| 2024-01-10 | 3,780 | 3,855 | 3,780 | 3,850 | 3,124,800 | 3,850 |
| 2024-01-09 | 3,842 | 3,852 | 3,770 | 3,779 | 3,434,600 | 3,779 |
| 2024-01-05 | 3,757 | 3,827 | 3,752 | 3,804 | 3,942,600 | 3,804 |
| 2024-01-04 | 3,695 | 3,771 | 3,645 | 3,750 | 5,123,900 | 3,750 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
