6326 (株)クボタ 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
2024-06-212,296.52,3042,2562,256.55,002,3002,256.50
2024-06-202,2602,278.52,2512,271.52,162,7002,271.50
2024-06-192,2582,2742,241.52,259.52,464,6002,259.50
2024-06-182,2232,2442,2212,226.52,501,5002,226.50
2024-06-172,222.52,223.52,1982,202.52,793,5002,202.50
2024-06-142,202.52,227.52,197.52,212.53,820,5002,212.50
2024-06-132,2442,2442,208.52,218.52,544,3002,218.50
2024-06-122,195.52,2252,188.52,2252,197,1002,225
2024-06-112,2332,242.52,219.52,219.51,999,6002,219.50
2024-06-102,2152,2202,2012,2151,406,5002,215
2024-06-072,183.52,204.52,168.52,202.52,698,2002,202.50
2024-06-062,184.52,1852,1582,1822,893,8002,182
2024-06-052,1782,187.52,1492,1493,823,3002,149
2024-06-042,2182,229.52,1882,2054,406,9002,205
2024-06-032,2452,261.52,237.52,2452,517,0002,245
2024-05-312,208.52,2392,202.52,22110,005,5002,221
2024-05-302,1752,202.52,166.52,197.53,592,9002,197.50
2024-05-292,249.52,254.52,209.52,209.53,548,1002,209.50
2024-05-282,2732,2852,2602,2661,478,0002,266
2024-05-272,267.52,2822,2512,280.52,571,1002,280.50
2024-05-242,2592,2782,236.52,267.53,847,9002,267.50
2024-05-232,273.52,307.52,2652,3014,003,8002,301
2024-05-222,3062,3202,2742,278.55,054,8002,278.50
2024-05-212,399.52,407.52,353.52,3563,444,3002,356
2024-05-202,3632,4222,3632,395.53,174,4002,395.50
2024-05-172,3502,3732,3382,3633,068,3002,363
2024-05-162,4202,424.52,363.52,392.52,479,0002,392.50
2024-05-152,394.52,4352,3842,417.53,703,5002,417.50
2024-05-142,3702,3972,340.52,387.53,758,5002,387.50
2024-05-132,3042,377.52,2922,3545,752,8002,354
2024-05-102,4922,5412,4662,4794,927,9002,479
2024-05-092,4662,4662,436.52,4623,545,6002,462
2024-05-082,5202,5202,462.52,4663,729,5002,466
2024-05-072,507.52,5202,487.52,5203,469,9002,520
2024-05-022,517.52,5272,5032,5072,199,4002,507
2024-05-012,5202,540.52,517.52,5202,835,5002,520
2024-04-302,511.52,545.52,4912,545.54,170,1002,545.50
2024-04-262,4352,461.52,4212,461.52,760,3002,461.50
2024-04-252,5152,5162,4312,4313,471,3002,431
2024-04-242,483.52,5082,4732,5073,484,9002,507
2024-04-232,432.52,462.52,4322,442.53,057,5002,442.50
2024-04-222,4232,432.52,395.52,417.52,370,5002,417.50
2024-04-192,390.52,413.52,363.52,390.53,038,5002,390.50
2024-04-182,4652,4802,4242,4243,429,3002,424
2024-04-172,475.52,475.52,423.52,445.52,551,8002,445.50
2024-04-162,520.52,523.52,4392,450.53,698,6002,450.50
2024-04-152,5412,5632,5192,551.52,329,3002,551.50
2024-04-122,5392,5652,535.52,541.53,124,9002,541.50
2024-04-112,5132,551.52,5102,527.53,530,7002,527.50
2024-04-102,5412,5622,5302,5582,387,4002,558
2024-04-092,5402,5602,5272,5573,204,8002,557
2024-04-082,5252,5472,511.52,5173,962,7002,517
2024-04-052,461.52,499.52,4452,4825,047,8002,482
2024-04-042,4402,4992,429.52,4753,596,3002,475
2024-04-032,411.52,4342,377.52,418.54,324,9002,418.50
2024-04-022,3832,3992,3522,361.52,460,9002,361.50
2024-04-012,402.52,409.52,352.52,3852,768,2002,385
2024-03-292,392.52,409.52,373.52,3842,718,6002,384
2024-03-282,354.52,407.52,3502,366.53,070,3002,366.50
2024-03-272,3572,3762,3422,369.53,306,3002,369.50
2024-03-262,3102,346.52,305.52,338.52,834,8002,338.50
2024-03-252,404.52,404.52,320.52,3233,060,4002,323
2024-03-222,3802,4432,3752,4126,736,1002,412
2024-03-212,3332,3672,3282,361.53,862,9002,361.50
2024-03-192,273.52,3132,2722,3103,559,9002,310
2024-03-182,2442,283.52,2402,2723,910,4002,272
2024-03-152,2222,267.52,1912,2139,200,4002,213
2024-03-142,180.52,2092,170.52,208.53,391,6002,208.50
2024-03-132,201.52,2182,153.52,1592,978,1002,159
2024-03-122,1792,1892,154.52,185.53,085,3002,185.50
2024-03-112,2092,2132,1602,194.54,430,9002,194.50
2024-03-082,2222,254.52,1992,247.53,734,0002,247.50
2024-03-072,282.52,287.52,2352,2373,776,8002,237
2024-03-062,212.52,259.52,2052,257.54,353,1002,257.50
2024-03-052,2282,2422,2142,2303,690,0002,230
2024-03-042,219.52,223.52,1972,216.53,033,8002,216.50
2024-03-012,189.52,2262,1802,2252,896,3002,225
2024-02-292,2002,213.52,1682,1944,399,3002,194
2024-02-282,2012,2242,1872,2073,509,1002,207
2024-02-272,1672,1902,159.52,1863,597,1002,186
2024-02-262,1752,1922,1522,1595,110,2002,159
2024-02-222,2002,2182,172.52,179.54,563,8002,179.50
2024-02-212,2122,233.52,1952,1993,184,2002,199
2024-02-202,210.52,2472,200.52,2214,105,0002,221
2024-02-192,195.52,199.52,176.52,182.53,028,0002,182.50
2024-02-162,255.52,272.52,2072,216.55,347,9002,216.50
2024-02-152,2702,291.52,237.52,2679,373,2002,267
2024-02-142,145.52,1542,1152,130.56,274,9002,130.50
2024-02-132,1712,1962,135.52,185.56,259,6002,185.50
2024-02-092,1992,206.52,151.52,160.55,041,8002,160.50
2024-02-082,2182,2312,1922,212.53,914,3002,212.50
2024-02-072,2222,2312,1992,217.53,917,2002,217.50
2024-02-062,262.52,265.52,231.52,241.53,567,3002,241.50
2024-02-052,2882,314.52,2762,312.53,193,7002,312.50
2024-02-022,2392,2582,227.52,2512,366,1002,251
2024-02-012,236.52,245.52,211.52,2293,115,0002,229
2024-01-312,2052,258.52,1982,252.54,131,6002,252.50
2024-01-302,2352,2362,2082,2232,546,8002,223
2024-01-292,2282,242.52,2182,231.53,712,5002,231.50
2024-01-262,2072,2252,181.52,2102,795,8002,210
2024-01-252,190.52,2272,1822,2203,066,5002,220
2024-01-242,1802,1902,176.52,1902,595,7002,190
2024-01-232,200.52,2232,186.52,204.53,497,8002,204.50
2024-01-222,1802,192.52,161.52,1913,204,5002,191
2024-01-192,1852,1852,1512,161.53,685,4002,161.50
2024-01-182,1682,185.52,154.52,1612,843,5002,161
2024-01-172,211.52,2362,191.52,1953,458,0002,195
2024-01-162,2052,212.52,1852,1862,398,4002,186
2024-01-152,2062,217.52,1912,2163,002,1002,216
2024-01-122,2162,2162,169.52,2084,861,3002,208
2024-01-112,1902,204.52,186.52,197.53,735,6002,197.50
2024-01-102,1502,185.52,147.52,172.52,751,1002,172.50
2024-01-092,1622,1682,141.52,158.53,879,0002,158.50
2024-01-052,1602,169.52,1412,1413,738,2002,141
2024-01-042,107.52,1452,080.52,1452,975,9002,145

分割・併合履歴 : なし