1. HOME >
  2. 株価時系列 >
  3. 6326 >
  4. 2021年

6326 (株)クボタ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,552.52,5722,5272,553.51,508,8002,553.50
2021-12-292,5482,578.52,537.52,5401,253,9002,540
2021-12-282,5722,5812,5542,578.51,407,7002,578.50
2021-12-272,5432,5502,5302,531998,4002,531
2021-12-242,5472,5552,539.52,552.5980,3002,552.50
2021-12-232,517.52,5502,514.52,547.51,667,0002,547.50
2021-12-222,5022,514.52,4752,479.51,669,3002,479.50
2021-12-212,5192,5302,5062,5131,662,6002,513
2021-12-202,5452,5552,4802,4801,865,6002,480
2021-12-172,620.52,6272,567.52,581.54,051,6002,581.50
2021-12-162,6002,6182,581.52,611.52,549,8002,611.50
2021-12-152,534.52,5662,5302,536.51,635,7002,536.50
2021-12-142,545.52,5612,5182,5332,121,2002,533
2021-12-132,5602,577.52,5362,5422,117,0002,542
2021-12-102,5422,574.52,5402,5502,777,7002,550
2021-12-092,5152,5492,5152,5322,396,4002,532
2021-12-082,4962,5232,471.52,509.52,948,7002,509.50
2021-12-072,497.52,542.52,462.52,5283,422,6002,528
2021-12-062,4972,5222,455.52,487.52,721,0002,487.50
2021-12-032,4212,4742,414.52,471.53,179,8002,471.50
2021-12-022,389.52,4392,3782,4263,908,1002,426
2021-12-012,3762,469.52,3732,439.54,111,9002,439.50
2021-11-302,4122,444.52,3692,3695,024,1002,369
2021-11-292,4002,4242,3742,3783,705,1002,378
2021-11-262,4502,4702,432.52,451.52,722,3002,451.50
2021-11-252,433.52,5022,433.52,4882,532,7002,488
2021-11-242,4382,5002,4192,431.52,990,4002,431.50
2021-11-222,4402,476.52,435.52,4542,628,6002,454
2021-11-192,3812,488.52,3722,484.54,652,7002,484.50
2021-11-182,3322,3542,3202,339.51,798,6002,339.50
2021-11-172,3802,4182,3272,3313,120,2002,331
2021-11-162,4012,4152,3532,3542,631,9002,354
2021-11-152,412.52,443.52,4102,432.53,009,5002,432.50
2021-11-122,3252,3862,3252,384.52,402,5002,384.50
2021-11-112,3092,3312,286.52,313.52,490,2002,313.50
2021-11-102,2802,313.52,2782,3012,550,4002,301
2021-11-092,318.52,3342,282.52,2934,499,5002,293
2021-11-082,3012,335.52,2722,2856,307,3002,285
2021-11-052,5472,5642,4852,492.52,753,4002,492.50
2021-11-042,4952,506.52,4662,503.52,779,5002,503.50
2021-11-022,478.52,4812,4452,4561,871,0002,456
2021-11-012,4702,494.52,453.52,481.52,060,9002,481.50
2021-10-292,442.52,454.52,3972,422.52,081,8002,422.50
2021-10-282,4292,431.52,4042,4132,165,3002,413
2021-10-272,4722,475.52,4332,4632,480,2002,463
2021-10-262,4722,4882,452.52,486.52,403,7002,486.50
2021-10-252,401.52,4382,401.52,4291,845,9002,429
2021-10-222,361.52,4242,360.52,3971,542,1002,397
2021-10-212,4062,4352,380.52,380.51,526,7002,380.50
2021-10-202,4352,4512,3952,4001,559,5002,400
2021-10-192,4042,423.52,3992,416.51,426,4002,416.50
2021-10-182,4002,407.52,3732,3951,524,8002,395
2021-10-152,352.52,3972,3462,390.51,870,9002,390.50
2021-10-142,296.52,332.52,2852,3261,735,6002,326
2021-10-132,297.52,328.52,2862,289.52,536,2002,289.50
2021-10-122,342.52,3602,3212,3222,046,8002,322
2021-10-112,309.52,350.52,302.52,3372,758,4002,337
2021-10-082,3112,3292,3012,3051,774,6002,305
2021-10-072,272.52,2882,2572,2662,318,8002,266
2021-10-062,301.52,3242,212.52,2422,713,4002,242
2021-10-052,3142,3222,234.52,256.53,130,4002,256.50
2021-10-042,3642,366.52,303.52,325.51,549,0002,325.50
2021-10-012,3602,3862,3242,3332,636,3002,333
2021-09-302,4202,4322,3872,3894,182,2002,389
2021-09-292,420.52,439.52,3962,414.52,719,5002,414.50
2021-09-282,4752,484.52,420.52,4563,072,5002,456
2021-09-272,4732,4822,456.52,464.51,908,0002,464.50
2021-09-242,450.52,4792,432.52,474.52,684,3002,474.50
2021-09-222,423.52,4352,400.52,400.51,974,5002,400.50
2021-09-212,4322,439.52,417.52,4192,705,9002,419
2021-09-172,5252,5282,4902,5134,505,1002,513
2021-09-162,4742,5232,455.52,4923,412,0002,492
2021-09-152,4952,5302,463.52,511.55,216,2002,511.50
2021-09-142,4572,480.52,4422,464.53,252,6002,464.50
2021-09-132,3912,4242,3842,4221,882,0002,422
2021-09-102,364.52,410.52,364.52,3914,009,8002,391
2021-09-092,4472,4542,4102,414.52,796,6002,414.50
2021-09-082,424.52,4742,421.52,4742,874,5002,474
2021-09-072,4812,483.52,4312,4413,115,3002,441
2021-09-062,3902,477.52,379.52,469.54,854,6002,469.50
2021-09-032,281.52,3332,2792,3332,529,4002,333
2021-09-022,2922,295.52,2672,2752,165,3002,275
2021-09-012,269.52,3172,2692,311.51,951,5002,311.50
2021-08-312,2472,2842,2272,274.52,463,7002,274.50
2021-08-302,2452,2592,2202,2461,846,6002,246
2021-08-272,2182,229.52,205.52,2101,324,5002,210
2021-08-262,2422,245.52,2212,2231,434,1002,223
2021-08-252,229.52,2502,2182,224.51,190,4002,224.50
2021-08-242,219.52,2292,209.52,218.52,384,5002,218.50
2021-08-232,169.52,2122,169.52,2041,975,7002,204
2021-08-202,149.52,155.52,128.52,131.52,973,1002,131.50
2021-08-192,2232,2372,164.52,167.51,968,3002,167.50
2021-08-182,2322,241.52,208.52,2231,540,0002,223
2021-08-172,2722,274.52,2412,2441,568,8002,244
2021-08-162,2782,291.52,2252,2272,165,6002,227
2021-08-132,2902,329.52,2742,318.52,794,3002,318.50
2021-08-122,316.52,3362,3022,3143,632,1002,314
2021-08-112,2752,3082,268.52,292.52,216,7002,292.50
2021-08-102,267.52,274.52,242.52,2502,718,2002,250
2021-08-062,241.52,265.52,2162,217.52,342,2002,217.50
2021-08-052,229.52,2762,225.52,2612,382,6002,261
2021-08-042,3302,3402,215.52,223.54,786,4002,223.50
2021-08-032,295.52,3592,2822,344.52,808,1002,344.50
2021-08-022,307.52,347.52,2952,343.52,497,2002,343.50
2021-07-302,312.52,3272,274.52,277.53,140,0002,277.50
2021-07-292,323.52,326.52,2912,304.59,013,0002,304.50
2021-07-282,305.52,3322,294.52,3132,809,1002,313
2021-07-272,3022,339.52,294.52,3232,970,6002,323
2021-07-262,3102,3232,2802,285.52,600,7002,285.50
2021-07-212,2782,284.52,2442,256.52,629,9002,256.50
2021-07-202,2292,2562,2122,222.52,230,0002,222.50
2021-07-192,2272,259.52,2262,256.52,604,6002,256.50
2021-07-162,2582,272.52,2412,2522,196,9002,252
2021-07-152,282.52,282.52,2532,267.52,343,6002,267.50
2021-07-142,2712,3032,267.52,2922,333,3002,292
2021-07-132,3042,3242,2822,2912,871,0002,291
2021-07-122,2852,2912,252.52,272.52,349,6002,272.50
2021-07-092,1872,2272,158.52,221.55,193,4002,221.50
2021-07-082,2462,2492,2072,207.54,286,5002,207.50
2021-07-072,2482,257.52,227.52,253.52,950,7002,253.50
2021-07-062,2692,2722,2522,2691,569,7002,269
2021-07-052,2722,2752,2502,2521,792,7002,252
2021-07-022,265.52,279.52,252.52,266.52,015,6002,266.50
2021-07-012,2572,282.52,2412,2682,576,0002,268
2021-06-302,2672,286.52,245.52,2472,229,0002,247
2021-06-292,2572,270.52,232.52,259.52,715,5002,259.50
2021-06-282,329.52,3452,303.52,304.51,954,1002,304.50
2021-06-252,3232,329.52,2922,315.52,904,3002,315.50
2021-06-242,293.52,3032,278.52,3002,663,5002,300
2021-06-232,329.52,3322,298.52,3043,093,9002,304
2021-06-222,2852,307.52,280.52,3064,415,7002,306
2021-06-212,213.52,240.52,203.52,235.54,405,2002,235.50
2021-06-182,257.52,2612,225.52,2315,161,5002,231
2021-06-172,285.52,297.52,265.52,282.52,410,0002,282.50
2021-06-162,275.52,3082,2642,3053,555,7002,305
2021-06-152,362.52,3702,2702,281.54,181,9002,281.50
2021-06-142,2062,2782,1872,262.57,305,7002,262.50
2021-06-112,3752,379.52,2562,2788,051,0002,278
2021-06-102,3552,404.52,3422,3854,114,9002,385
2021-06-092,4252,4252,388.52,388.52,469,0002,388.50
2021-06-082,437.52,4502,4162,4162,944,0002,416
2021-06-072,513.52,5272,4552,4582,555,9002,458
2021-06-042,4452,4912,4342,488.53,977,7002,488.50
2021-06-032,4812,5462,4722,477.54,069,1002,477.50
2021-06-022,499.52,5292,4722,5112,967,2002,511
2021-06-012,5102,5292,4672,4911,991,9002,491
2021-05-312,5202,528.52,4802,4882,322,8002,488
2021-05-282,558.52,593.52,5412,5413,981,8002,541
2021-05-272,5502,557.52,4902,4907,959,2002,490
2021-05-262,6002,6072,5632,580.53,005,0002,580.50
2021-05-252,5682,5902,5562,585.52,082,9002,585.50
2021-05-242,5252,587.52,5252,5592,613,7002,559
2021-05-212,5002,5282,4802,4982,312,6002,498
2021-05-202,5012,5262,485.52,504.52,490,0002,504.50
2021-05-192,5912,5932,5272,5362,954,0002,536
2021-05-182,5792,647.52,573.52,6333,186,4002,633
2021-05-172,7072,7072,5302,558.53,292,3002,558.50
2021-05-142,5952,631.52,570.52,6072,925,8002,607
2021-05-132,5682,605.52,5382,5532,041,2002,553
2021-05-122,6172,6302,5332,5682,406,7002,568
2021-05-112,6922,7042,6122,6202,407,9002,620
2021-05-102,6592,7332,657.52,718.53,073,1002,718.50
2021-05-072,6602,6632,6262,636.52,134,7002,636.50
2021-05-062,6152,6872,610.52,6633,539,0002,663
2021-04-302,6152,6152,5612,5702,846,4002,570
2021-04-282,5722,5962,5572,589.52,124,2002,589.50
2021-04-272,565.52,5722,546.52,5631,803,8002,563
2021-04-262,546.52,5662,5112,544.51,404,8002,544.50
2021-04-232,5082,5412,497.52,5411,489,5002,541
2021-04-222,5142,5422,491.52,541.51,959,4002,541.50
2021-04-212,503.52,518.52,4592,4642,978,9002,464
2021-04-202,580.52,580.52,5372,551.52,141,6002,551.50
2021-04-192,5822,610.52,572.52,6051,349,9002,605
2021-04-162,6202,6202,5582,5771,685,1002,577
2021-04-152,6322,6422,589.52,6022,020,3002,602
2021-04-142,6352,6562,5962,644.52,965,9002,644.50
2021-04-132,5042,603.52,5042,587.53,415,4002,587.50
2021-04-122,4752,531.52,471.52,5102,380,3002,510
2021-04-092,4702,5092,4502,466.52,936,6002,466.50
2021-04-082,450.52,4562,422.52,4462,368,2002,446
2021-04-072,482.52,4972,4242,446.52,431,0002,446.50
2021-04-062,527.52,5292,472.52,476.51,834,3002,476.50
2021-04-052,527.52,527.52,493.52,5011,691,0002,501
2021-04-022,5102,5292,503.52,524.51,297,0002,524.50
2021-04-012,543.52,555.52,4932,5031,946,8002,503
2021-03-312,512.52,554.52,4962,519.52,493,6002,519.50
2021-03-302,531.52,531.52,4692,5212,975,2002,521
2021-03-292,5112,5262,475.52,5163,953,7002,516
2021-03-262,4402,498.52,436.52,4862,896,3002,486
2021-03-252,3982,4432,378.52,436.52,932,3002,436.50
2021-03-242,406.52,424.52,362.52,365.52,692,0002,365.50
2021-03-232,4862,4952,433.52,436.52,908,7002,436.50
2021-03-222,4712,4802,4292,4692,762,1002,469
2021-03-192,502.52,5162,4662,5025,048,1002,502
2021-03-182,5022,5342,4802,5053,356,9002,505
2021-03-172,4622,5162,4582,510.52,651,9002,510.50
2021-03-162,526.52,533.52,4922,500.52,774,7002,500.50
2021-03-152,5412,5502,510.52,5352,536,9002,535
2021-03-122,429.52,529.52,424.52,519.54,648,4002,519.50
2021-03-112,5002,527.52,472.52,479.52,933,7002,479.50
2021-03-102,4412,4932,4232,488.53,157,7002,488.50
2021-03-092,4252,4282,3792,424.52,782,2002,424.50
2021-03-082,408.52,4122,366.52,386.52,808,4002,386.50
2021-03-052,3192,3802,2722,378.54,349,6002,378.50
2021-03-042,3972,3992,3172,342.53,954,9002,342.50
2021-03-032,4602,4852,4032,4203,654,3002,420
2021-03-022,497.52,529.52,477.52,5102,461,9002,510
2021-03-012,457.52,476.52,4322,472.52,565,8002,472.50
2021-02-262,5202,5202,402.52,407.54,651,8002,407.50
2021-02-252,485.52,526.52,4802,5213,011,3002,521
2021-02-242,471.52,507.52,4492,4523,357,9002,452
2021-02-222,539.52,548.52,4672,471.53,040,1002,471.50
2021-02-192,4582,4802,4262,464.53,243,6002,464.50
2021-02-182,4242,4722,4012,459.53,104,0002,459.50
2021-02-172,5992,650.52,414.52,425.55,969,0002,425.50
2021-02-162,5882,5992,4902,5093,140,8002,509
2021-02-152,572.52,6002,5542,5842,536,0002,584
2021-02-122,537.52,5852,525.52,5542,751,3002,554
2021-02-102,525.52,543.52,507.52,537.52,685,5002,537.50
2021-02-092,515.52,524.52,4722,4802,496,2002,480
2021-02-082,4482,5382,4382,5253,229,6002,525
2021-02-052,447.52,4502,403.52,420.52,747,0002,420.50
2021-02-042,424.52,4442,4032,417.51,764,4002,417.50
2021-02-032,404.52,4402,3942,4022,440,5002,402
2021-02-022,398.52,4052,370.52,3762,253,1002,376
2021-02-012,317.52,397.52,315.52,378.52,748,8002,378.50
2021-01-292,3552,365.52,298.52,2992,727,8002,299
2021-01-282,3062,3842,302.52,3673,519,2002,367
2021-01-272,4002,424.52,3712,3752,877,6002,375
2021-01-262,3392,3922,3332,3862,541,7002,386
2021-01-252,407.52,4162,3512,3602,120,6002,360
2021-01-222,4032,441.52,394.52,4372,815,1002,437
2021-01-212,385.52,426.52,3582,4093,529,9002,409
2021-01-202,378.52,381.52,340.52,3803,222,5002,380
2021-01-192,3842,4082,360.52,374.53,151,4002,374.50
2021-01-182,3502,3872,3132,3872,835,7002,387
2021-01-152,348.52,3502,311.52,3483,954,3002,348
2021-01-142,2742,3392,2652,332.53,148,0002,332.50
2021-01-132,2602,270.52,235.52,270.53,131,9002,270.50
2021-01-122,315.52,336.52,273.52,2863,274,4002,286
2021-01-082,2642,269.52,210.52,269.54,317,0002,269.50
2021-01-072,2502,296.52,242.52,2903,762,4002,290
2021-01-062,1862,2002,162.52,172.52,696,2002,172.50
2021-01-052,2492,251.52,1922,197.52,127,2002,197.50
2021-01-042,265.52,265.52,1952,236.51,432,5002,236.50

分割・併合履歴 ： なし