6326 (株)クボタ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,670 | 1,687.5 | 1,587 | 1,616.5 | 6,107,100 | 1,616.50 |
| 2025-04-03 | 1,744 | 1,761.5 | 1,697 | 1,710 | 7,115,800 | 1,710 |
| 2025-04-02 | 1,834.5 | 1,837 | 1,813.5 | 1,822.5 | 2,547,000 | 1,822.50 |
| 2025-04-01 | 1,857 | 1,864.5 | 1,834.5 | 1,834.5 | 2,700,000 | 1,834.50 |
| 2025-03-31 | 1,838.5 | 1,847 | 1,819 | 1,831 | 4,097,700 | 1,831 |
| 2025-03-28 | 1,942.5 | 1,946.5 | 1,895 | 1,906.5 | 3,245,400 | 1,906.50 |
| 2025-03-27 | 1,950 | 1,960 | 1,932.5 | 1,954.5 | 3,377,900 | 1,954.50 |
| 2025-03-26 | 1,926.5 | 1,962.5 | 1,917 | 1,952 | 3,214,200 | 1,952 |
| 2025-03-25 | 1,940 | 1,947.5 | 1,919 | 1,933 | 2,488,500 | 1,933 |
| 2025-03-24 | 1,939 | 1,941 | 1,911 | 1,923 | 2,350,100 | 1,923 |
| 2025-03-21 | 1,924 | 1,959 | 1,923 | 1,933 | 3,515,800 | 1,933 |
| 2025-03-19 | 1,940 | 1,967 | 1,940 | 1,964 | 2,231,300 | 1,964 |
| 2025-03-18 | 1,940 | 1,959 | 1,935 | 1,939 | 3,552,600 | 1,939 |
| 2025-03-17 | 1,894 | 1,920 | 1,891 | 1,920 | 3,404,000 | 1,920 |
| 2025-03-14 | 1,849.5 | 1,867 | 1,848 | 1,866.5 | 4,046,000 | 1,866.50 |
| 2025-03-13 | 1,903 | 1,915 | 1,868.5 | 1,868.5 | 4,506,300 | 1,868.50 |
| 2025-03-12 | 1,872.5 | 1,916 | 1,872 | 1,916 | 4,083,200 | 1,916 |
| 2025-03-11 | 1,946.5 | 1,949.5 | 1,891 | 1,908 | 3,957,200 | 1,908 |
| 2025-03-10 | 1,934.5 | 1,951.5 | 1,919.5 | 1,945.5 | 2,799,600 | 1,945.50 |
| 2025-03-07 | 1,881 | 1,935.5 | 1,878 | 1,926.5 | 4,858,100 | 1,926.50 |
| 2025-03-06 | 1,848 | 1,880 | 1,845.5 | 1,873.5 | 3,203,300 | 1,873.50 |
| 2025-03-05 | 1,820 | 1,838.5 | 1,812 | 1,824 | 3,136,900 | 1,824 |
| 2025-03-04 | 1,820 | 1,840.5 | 1,809.5 | 1,828.5 | 3,621,900 | 1,828.50 |
| 2025-03-03 | 1,859.5 | 1,868 | 1,827 | 1,828.5 | 3,810,500 | 1,828.50 |
| 2025-02-28 | 1,880 | 1,889.5 | 1,841.5 | 1,850.5 | 7,786,300 | 1,850.50 |
| 2025-02-27 | 1,882 | 1,914 | 1,882 | 1,905 | 2,245,200 | 1,905 |
| 2025-02-26 | 1,914 | 1,917.5 | 1,871 | 1,891 | 3,122,500 | 1,891 |
| 2025-02-25 | 1,884 | 1,926 | 1,878 | 1,903.5 | 5,051,900 | 1,903.50 |
| 2025-02-21 | 1,945 | 1,976 | 1,942 | 1,955.5 | 3,610,000 | 1,955.50 |
| 2025-02-20 | 1,921.5 | 1,973.5 | 1,921 | 1,952 | 4,960,200 | 1,952 |
| 2025-02-19 | 1,912 | 1,959.5 | 1,911.5 | 1,921 | 4,068,600 | 1,921 |
| 2025-02-18 | 1,910 | 1,913.5 | 1,877 | 1,904 | 2,978,900 | 1,904 |
| 2025-02-17 | 1,889 | 1,942 | 1,874.5 | 1,909 | 3,529,500 | 1,909 |
| 2025-02-14 | 1,869 | 1,902.5 | 1,855 | 1,881.5 | 6,239,800 | 1,881.50 |
| 2025-02-13 | 1,916 | 1,931 | 1,901 | 1,927 | 2,870,700 | 1,927 |
| 2025-02-12 | 1,900 | 1,903.5 | 1,878 | 1,891 | 3,449,200 | 1,891 |
| 2025-02-10 | 1,887 | 1,894 | 1,875 | 1,886 | 1,431,600 | 1,886 |
| 2025-02-07 | 1,895 | 1,897 | 1,878.5 | 1,890.5 | 2,226,500 | 1,890.50 |
| 2025-02-06 | 1,890 | 1,904 | 1,887.5 | 1,888 | 2,002,400 | 1,888 |
| 2025-02-05 | 1,902 | 1,921.5 | 1,877 | 1,893 | 3,125,200 | 1,893 |
| 2025-02-04 | 1,861 | 1,869 | 1,850.5 | 1,862 | 2,959,700 | 1,862 |
| 2025-02-03 | 1,911.5 | 1,915.5 | 1,830 | 1,833 | 5,328,600 | 1,833 |
| 2025-01-31 | 1,932 | 1,958.5 | 1,928 | 1,951.5 | 3,080,800 | 1,951.50 |
| 2025-01-30 | 1,951 | 1,961 | 1,935.5 | 1,949 | 4,736,300 | 1,949 |
| 2025-01-29 | 1,972.5 | 1,977.5 | 1,944.5 | 1,956 | 2,301,000 | 1,956 |
| 2025-01-28 | 1,940 | 1,995 | 1,926 | 1,962 | 5,072,000 | 1,962 |
| 2025-01-27 | 1,905.5 | 1,920 | 1,897 | 1,920 | 2,177,900 | 1,920 |
| 2025-01-24 | 1,892 | 1,915 | 1,883.5 | 1,893.5 | 2,445,500 | 1,893.50 |
| 2025-01-23 | 1,895 | 1,895 | 1,873 | 1,887 | 2,478,500 | 1,887 |
| 2025-01-22 | 1,880 | 1,888 | 1,864.5 | 1,882.5 | 3,152,000 | 1,882.50 |
| 2025-01-21 | 1,848.5 | 1,858 | 1,836 | 1,856.5 | 1,942,800 | 1,856.50 |
| 2025-01-20 | 1,834.5 | 1,850 | 1,826.5 | 1,848.5 | 2,991,300 | 1,848.50 |
| 2025-01-17 | 1,791 | 1,820 | 1,791 | 1,818 | 2,730,500 | 1,818 |
| 2025-01-16 | 1,800 | 1,813 | 1,786.5 | 1,802 | 2,981,900 | 1,802 |
| 2025-01-15 | 1,800 | 1,805 | 1,776.5 | 1,791.5 | 3,878,200 | 1,791.50 |
| 2025-01-14 | 1,795 | 1,803.5 | 1,770.5 | 1,780.5 | 3,908,300 | 1,780.50 |
| 2025-01-10 | 1,799 | 1,802.5 | 1,774 | 1,783.5 | 3,032,900 | 1,783.50 |
| 2025-01-09 | 1,807 | 1,809 | 1,779 | 1,791 | 3,296,200 | 1,791 |
| 2025-01-08 | 1,810 | 1,815 | 1,786 | 1,803.5 | 3,496,900 | 1,803.50 |
| 2025-01-07 | 1,819.5 | 1,822 | 1,804.5 | 1,818 | 2,689,000 | 1,818 |
| 2025-01-06 | 1,841 | 1,842 | 1,806 | 1,815.5 | 4,153,000 | 1,815.50 |
分割・併合履歴 ： なし