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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,435 | 2,461.5 | 2,421 | 2,461.5 | 2,760,300 | 2,461.50 |
| 2024-04-25 | 2,515 | 2,516 | 2,431 | 2,431 | 3,471,300 | 2,431 |
| 2024-04-24 | 2,483.5 | 2,508 | 2,473 | 2,507 | 3,484,900 | 2,507 |
| 2024-04-23 | 2,432.5 | 2,462.5 | 2,432 | 2,442.5 | 3,057,500 | 2,442.50 |
| 2024-04-22 | 2,423 | 2,432.5 | 2,395.5 | 2,417.5 | 2,370,500 | 2,417.50 |
| 2024-04-19 | 2,390.5 | 2,413.5 | 2,363.5 | 2,390.5 | 3,038,500 | 2,390.50 |
| 2024-04-18 | 2,465 | 2,480 | 2,424 | 2,424 | 3,429,300 | 2,424 |
| 2024-04-17 | 2,475.5 | 2,475.5 | 2,423.5 | 2,445.5 | 2,551,800 | 2,445.50 |
| 2024-04-16 | 2,520.5 | 2,523.5 | 2,439 | 2,450.5 | 3,698,600 | 2,450.50 |
| 2024-04-15 | 2,541 | 2,563 | 2,519 | 2,551.5 | 2,329,300 | 2,551.50 |
| 2024-04-12 | 2,539 | 2,565 | 2,535.5 | 2,541.5 | 3,124,900 | 2,541.50 |
| 2024-04-11 | 2,513 | 2,551.5 | 2,510 | 2,527.5 | 3,530,700 | 2,527.50 |
| 2024-04-10 | 2,541 | 2,562 | 2,530 | 2,558 | 2,387,400 | 2,558 |
| 2024-04-09 | 2,540 | 2,560 | 2,527 | 2,557 | 3,204,800 | 2,557 |
| 2024-04-08 | 2,525 | 2,547 | 2,511.5 | 2,517 | 3,962,700 | 2,517 |
| 2024-04-05 | 2,461.5 | 2,499.5 | 2,445 | 2,482 | 5,047,800 | 2,482 |
| 2024-04-04 | 2,440 | 2,499 | 2,429.5 | 2,475 | 3,596,300 | 2,475 |
| 2024-04-03 | 2,411.5 | 2,434 | 2,377.5 | 2,418.5 | 4,324,900 | 2,418.50 |
| 2024-04-02 | 2,383 | 2,399 | 2,352 | 2,361.5 | 2,460,900 | 2,361.50 |
| 2024-04-01 | 2,402.5 | 2,409.5 | 2,352.5 | 2,385 | 2,768,200 | 2,385 |
| 2024-03-29 | 2,392.5 | 2,409.5 | 2,373.5 | 2,384 | 2,718,600 | 2,384 |
| 2024-03-28 | 2,354.5 | 2,407.5 | 2,350 | 2,366.5 | 3,070,300 | 2,366.50 |
| 2024-03-27 | 2,357 | 2,376 | 2,342 | 2,369.5 | 3,306,300 | 2,369.50 |
| 2024-03-26 | 2,310 | 2,346.5 | 2,305.5 | 2,338.5 | 2,834,800 | 2,338.50 |
| 2024-03-25 | 2,404.5 | 2,404.5 | 2,320.5 | 2,323 | 3,060,400 | 2,323 |
| 2024-03-22 | 2,380 | 2,443 | 2,375 | 2,412 | 6,736,100 | 2,412 |
| 2024-03-21 | 2,333 | 2,367 | 2,328 | 2,361.5 | 3,862,900 | 2,361.50 |
| 2024-03-19 | 2,273.5 | 2,313 | 2,272 | 2,310 | 3,559,900 | 2,310 |
| 2024-03-18 | 2,244 | 2,283.5 | 2,240 | 2,272 | 3,910,400 | 2,272 |
| 2024-03-15 | 2,222 | 2,267.5 | 2,191 | 2,213 | 9,200,400 | 2,213 |
| 2024-03-14 | 2,180.5 | 2,209 | 2,170.5 | 2,208.5 | 3,391,600 | 2,208.50 |
| 2024-03-13 | 2,201.5 | 2,218 | 2,153.5 | 2,159 | 2,978,100 | 2,159 |
| 2024-03-12 | 2,179 | 2,189 | 2,154.5 | 2,185.5 | 3,085,300 | 2,185.50 |
| 2024-03-11 | 2,209 | 2,213 | 2,160 | 2,194.5 | 4,430,900 | 2,194.50 |
| 2024-03-08 | 2,222 | 2,254.5 | 2,199 | 2,247.5 | 3,734,000 | 2,247.50 |
| 2024-03-07 | 2,282.5 | 2,287.5 | 2,235 | 2,237 | 3,776,800 | 2,237 |
| 2024-03-06 | 2,212.5 | 2,259.5 | 2,205 | 2,257.5 | 4,353,100 | 2,257.50 |
| 2024-03-05 | 2,228 | 2,242 | 2,214 | 2,230 | 3,690,000 | 2,230 |
| 2024-03-04 | 2,219.5 | 2,223.5 | 2,197 | 2,216.5 | 3,033,800 | 2,216.50 |
| 2024-03-01 | 2,189.5 | 2,226 | 2,180 | 2,225 | 2,896,300 | 2,225 |
| 2024-02-29 | 2,200 | 2,213.5 | 2,168 | 2,194 | 4,399,300 | 2,194 |
| 2024-02-28 | 2,201 | 2,224 | 2,187 | 2,207 | 3,509,100 | 2,207 |
| 2024-02-27 | 2,167 | 2,190 | 2,159.5 | 2,186 | 3,597,100 | 2,186 |
| 2024-02-26 | 2,175 | 2,192 | 2,152 | 2,159 | 5,110,200 | 2,159 |
| 2024-02-22 | 2,200 | 2,218 | 2,172.5 | 2,179.5 | 4,563,800 | 2,179.50 |
| 2024-02-21 | 2,212 | 2,233.5 | 2,195 | 2,199 | 3,184,200 | 2,199 |
| 2024-02-20 | 2,210.5 | 2,247 | 2,200.5 | 2,221 | 4,105,000 | 2,221 |
| 2024-02-19 | 2,195.5 | 2,199.5 | 2,176.5 | 2,182.5 | 3,028,000 | 2,182.50 |
| 2024-02-16 | 2,255.5 | 2,272.5 | 2,207 | 2,216.5 | 5,347,900 | 2,216.50 |
| 2024-02-15 | 2,270 | 2,291.5 | 2,237.5 | 2,267 | 9,373,200 | 2,267 |
| 2024-02-14 | 2,145.5 | 2,154 | 2,115 | 2,130.5 | 6,274,900 | 2,130.50 |
| 2024-02-13 | 2,171 | 2,196 | 2,135.5 | 2,185.5 | 6,259,600 | 2,185.50 |
| 2024-02-09 | 2,199 | 2,206.5 | 2,151.5 | 2,160.5 | 5,041,800 | 2,160.50 |
| 2024-02-08 | 2,218 | 2,231 | 2,192 | 2,212.5 | 3,914,300 | 2,212.50 |
| 2024-02-07 | 2,222 | 2,231 | 2,199 | 2,217.5 | 3,917,200 | 2,217.50 |
| 2024-02-06 | 2,262.5 | 2,265.5 | 2,231.5 | 2,241.5 | 3,567,300 | 2,241.50 |
| 2024-02-05 | 2,288 | 2,314.5 | 2,276 | 2,312.5 | 3,193,700 | 2,312.50 |
| 2024-02-02 | 2,239 | 2,258 | 2,227.5 | 2,251 | 2,366,100 | 2,251 |
| 2024-02-01 | 2,236.5 | 2,245.5 | 2,211.5 | 2,229 | 3,115,000 | 2,229 |
| 2024-01-31 | 2,205 | 2,258.5 | 2,198 | 2,252.5 | 4,131,600 | 2,252.50 |
| 2024-01-30 | 2,235 | 2,236 | 2,208 | 2,223 | 2,546,800 | 2,223 |
| 2024-01-29 | 2,228 | 2,242.5 | 2,218 | 2,231.5 | 3,712,500 | 2,231.50 |
| 2024-01-26 | 2,207 | 2,225 | 2,181.5 | 2,210 | 2,795,800 | 2,210 |
| 2024-01-25 | 2,190.5 | 2,227 | 2,182 | 2,220 | 3,066,500 | 2,220 |
| 2024-01-24 | 2,180 | 2,190 | 2,176.5 | 2,190 | 2,595,700 | 2,190 |
| 2024-01-23 | 2,200.5 | 2,223 | 2,186.5 | 2,204.5 | 3,497,800 | 2,204.50 |
| 2024-01-22 | 2,180 | 2,192.5 | 2,161.5 | 2,191 | 3,204,500 | 2,191 |
| 2024-01-19 | 2,185 | 2,185 | 2,151 | 2,161.5 | 3,685,400 | 2,161.50 |
| 2024-01-18 | 2,168 | 2,185.5 | 2,154.5 | 2,161 | 2,843,500 | 2,161 |
| 2024-01-17 | 2,211.5 | 2,236 | 2,191.5 | 2,195 | 3,458,000 | 2,195 |
| 2024-01-16 | 2,205 | 2,212.5 | 2,185 | 2,186 | 2,398,400 | 2,186 |
| 2024-01-15 | 2,206 | 2,217.5 | 2,191 | 2,216 | 3,002,100 | 2,216 |
| 2024-01-12 | 2,216 | 2,216 | 2,169.5 | 2,208 | 4,861,300 | 2,208 |
| 2024-01-11 | 2,190 | 2,204.5 | 2,186.5 | 2,197.5 | 3,735,600 | 2,197.50 |
| 2024-01-10 | 2,150 | 2,185.5 | 2,147.5 | 2,172.5 | 2,751,100 | 2,172.50 |
| 2024-01-09 | 2,162 | 2,168 | 2,141.5 | 2,158.5 | 3,879,000 | 2,158.50 |
| 2024-01-05 | 2,160 | 2,169.5 | 2,141 | 2,141 | 3,738,200 | 2,141 |
| 2024-01-04 | 2,107.5 | 2,145 | 2,080.5 | 2,145 | 2,975,900 | 2,145 |
分割・併合履歴 ： なし
