1. HOME >
  2. 株価時系列 >
  3. 6326 >
  4. 2023年

6326 (株)クボタ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,125.52,139.52,1122,122.52,183,9002,122.50
2023-12-282,1002,1212,0972,1211,748,6002,121
2023-12-272,1152,144.52,1152,1422,860,5002,142
2023-12-262,1132,117.52,0962,105.52,056,9002,105.50
2023-12-252,1202,1262,113.52,1191,494,2002,119
2023-12-222,1132,125.52,105.52,1072,343,7002,107
2023-12-212,0942,1182,087.52,112.52,388,2002,112.50
2023-12-202,110.52,135.52,110.52,125.53,412,7002,125.50
2023-12-192,0592,1002,048.52,1002,812,1002,100
2023-12-182,0802,080.52,045.52,080.53,863,7002,080.50
2023-12-152,0272,0872,0162,0865,608,3002,086
2023-12-142,0292,0291,987.52,004.53,401,8002,004.50
2023-12-132,022.52,027.52,011.52,021.52,726,8002,021.50
2023-12-122,049.52,0542,017.52,017.52,700,9002,017.50
2023-12-112,0382,0622,032.52,040.52,610,6002,040.50
2023-12-082,0502,051.51,9992,002.55,427,1002,002.50
2023-12-072,1072,113.52,0612,0663,877,5002,066
2023-12-062,0822,1242,077.52,1202,405,4002,120
2023-12-052,1032,1032,0762,081.52,963,2002,081.50
2023-12-042,107.52,112.52,0772,0882,392,4002,088
2023-12-012,1352,1352,105.52,1173,088,0002,117
2023-11-302,0862,121.52,0732,1198,279,8002,119
2023-11-292,0932,1122,0862,0882,448,1002,088
2023-11-282,1182,1182,0882,0943,247,0002,094
2023-11-272,131.52,132.52,093.52,0942,845,3002,094
2023-11-242,169.52,1702,1152,1164,464,4002,116
2023-11-222,130.52,1842,1282,1593,805,9002,159
2023-11-212,134.52,156.52,112.52,140.54,705,4002,140.50
2023-11-202,158.52,1782,129.52,129.54,412,4002,129.50
2023-11-172,111.52,149.52,1042,143.55,726,0002,143.50
2023-11-162,1012,1062,0752,102.52,721,1002,102.50
2023-11-152,0782,099.52,0682,0964,527,4002,096
2023-11-142,0702,081.52,047.52,048.53,367,8002,048.50
2023-11-132,0532,061.52,035.52,060.52,895,7002,060.50
2023-11-102,0232,0432,0062,0434,376,5002,043
2023-11-091,9202,039.51,9072,027.510,212,0002,027.50
2023-11-082,0932,0982,0192,0365,380,1002,036
2023-11-072,1302,1322,0912,0933,301,3002,093
2023-11-062,1262,145.52,1012,137.54,231,8002,137.50
2023-11-022,1002,111.52,0712,0762,960,3002,076
2023-11-012,0482,063.52,042.52,0634,750,0002,063
2023-10-312,027.52,0331,9912,0146,804,5002,014
2023-10-302,0002,019.51,991.52,0174,840,8002,017
2023-10-272,0212,0282,004.52,0154,053,7002,015
2023-10-262,0152,024.51,996.52,005.53,557,1002,005.50
2023-10-252,0352,0442,017.52,030.53,102,8002,030.50
2023-10-241,9992,0171,969.52,008.53,755,9002,008.50
2023-10-232,0102,013.51,993.51,9962,433,8001,996
2023-10-202,0172,029.52,014.52,0182,684,4002,018
2023-10-192,0222,044.52,0192,032.53,635,9002,032.50
2023-10-182,082.52,0932,054.52,067.53,442,4002,067.50
2023-10-172,130.52,1452,0772,078.54,411,1002,078.50
2023-10-162,1302,1402,1062,1082,853,9002,108
2023-10-132,1502,175.52,1422,151.54,174,7002,151.50
2023-10-122,159.52,179.52,159.52,167.53,420,0002,167.50
2023-10-112,1602,169.52,1482,150.53,146,1002,150.50
2023-10-102,1742,198.52,167.52,1743,268,5002,174
2023-10-062,119.52,1472,107.52,131.53,002,7002,131.50
2023-10-052,0942,131.52,0802,1204,058,6002,120
2023-10-042,098.52,0992,0582,0734,784,0002,073
2023-10-032,1852,1882,1232,1284,393,2002,128
2023-10-022,209.52,2442,1822,1823,128,8002,182
2023-09-292,250.52,253.52,1862,2044,063,7002,204
2023-09-282,2922,297.52,2182,233.54,753,8002,233.50
2023-09-272,2522,2582,225.52,2584,720,7002,258
2023-09-262,3142,3192,2702,2703,600,3002,270
2023-09-252,334.52,3382,312.52,3132,812,3002,313
2023-09-222,3452,3452,2972,316.53,715,7002,316.50
2023-09-212,386.52,413.52,3692,3783,149,8002,378
2023-09-202,4002,4212,3762,384.53,500,4002,384.50
2023-09-192,3922,405.52,3822,405.53,457,5002,405.50
2023-09-152,3782,4032,368.52,382.56,189,3002,382.50
2023-09-142,3622,371.52,334.52,3427,457,9002,342
2023-09-132,384.52,400.52,369.52,3803,589,0002,380
2023-09-122,358.52,3792,339.52,367.52,632,0002,367.50
2023-09-112,346.52,352.52,3232,344.52,689,9002,344.50
2023-09-082,3752,384.52,331.52,341.54,171,0002,341.50
2023-09-072,3902,4042,372.52,3973,274,7002,397
2023-09-062,370.52,390.52,362.52,383.52,856,1002,383.50
2023-09-052,3902,390.52,3602,3853,470,9002,385
2023-09-042,3642,3882,3472,387.53,579,2002,387.50
2023-09-012,3552,3662,341.52,360.54,576,3002,360.50
2023-08-312,2902,3462,288.52,3356,466,5002,335
2023-08-302,3052,3102,2692,2805,142,1002,280
2023-08-292,2422,2432,223.52,236.52,446,3002,236.50
2023-08-282,1712,2272,1712,2153,388,8002,215
2023-08-252,156.52,165.52,145.52,1472,861,1002,147
2023-08-242,1722,187.52,1552,1832,342,7002,183
2023-08-232,156.52,1772,145.52,175.51,830,5002,175.50
2023-08-222,179.52,184.52,1422,1622,799,3002,162
2023-08-212,1282,195.52,116.52,159.54,432,3002,159.50
2023-08-182,1262,158.52,115.52,127.53,167,8002,127.50
2023-08-172,1302,132.52,0872,1203,487,5002,120
2023-08-162,1702,1792,1572,157.52,835,1002,157.50
2023-08-152,198.52,2012,178.52,194.52,365,6002,194.50
2023-08-142,233.52,234.52,167.52,1753,727,0002,175
2023-08-102,2242,2552,205.52,251.53,571,0002,251.50
2023-08-092,2552,2572,212.52,230.54,087,1002,230.50
2023-08-082,208.52,268.52,2052,263.56,837,2002,263.50
2023-08-072,1662,192.52,125.52,1849,087,7002,184
2023-08-042,1152,1362,1012,1363,850,0002,136
2023-08-032,1562,1562,1132,131.54,500,0002,131.50
2023-08-022,1752,208.52,1682,1774,225,4002,177
2023-08-012,1552,1882,148.52,1803,166,6002,180
2023-07-312,1602,1622,1312,144.54,222,7002,144.50
2023-07-282,082.52,154.52,0792,146.56,866,4002,146.50
2023-07-272,0952,106.52,078.52,106.54,171,7002,106.50
2023-07-262,1182,1432,1012,1273,742,4002,127
2023-07-252,101.52,122.52,096.52,115.53,110,5002,115.50
2023-07-242,0682,0972,067.52,0922,989,6002,092
2023-07-212,053.52,070.52,028.52,0563,708,7002,056
2023-07-202,0502,073.52,028.52,028.56,177,3002,028.50
2023-07-192,056.52,0622,0212,041.56,265,3002,041.50
2023-07-182,036.52,0562,0302,043.52,978,4002,043.50
2023-07-142,029.52,0551,9972,0414,560,7002,041
2023-07-132,0232,040.52,0082,0353,568,6002,035
2023-07-122,0462,046.52,0012,020.53,462,9002,020.50
2023-07-112,038.52,0572,0322,0443,641,3002,044
2023-07-102,0302,047.52,016.52,0244,235,3002,024
2023-07-072,018.52,028.51,994.52,011.55,186,8002,011.50
2023-07-062,0762,078.52,037.52,0433,850,6002,043
2023-07-052,0942,1022,0822,101.52,997,4002,101.50
2023-07-042,1202,1202,0942,1072,963,8002,107
2023-07-032,108.52,146.52,108.52,1323,613,5002,132
2023-06-302,1142,119.52,0852,0994,873,4002,099
2023-06-292,1212,1342,1112,1233,382,0002,123
2023-06-282,099.52,145.52,0932,145.55,872,0002,145.50
2023-06-272,108.52,111.52,0572,0744,739,2002,074
2023-06-262,1012,1252,082.52,1083,356,2002,108
2023-06-232,1682,168.52,104.52,1163,792,6002,116
2023-06-222,1212,1562,1202,1493,533,7002,149
2023-06-212,109.52,139.52,1072,135.53,112,9002,135.50
2023-06-202,1502,151.52,121.52,1413,907,7002,141
2023-06-192,209.52,212.52,1502,1654,226,7002,165
2023-06-162,1912,200.52,1722,1967,255,7002,196
2023-06-152,1862,2272,176.52,2048,189,3002,204
2023-06-142,0902,1452,0882,1387,630,7002,138
2023-06-132,037.52,078.52,0342,0676,557,4002,067
2023-06-121,9932,042.51,992.52,029.54,856,8002,029.50
2023-06-091,9952,013.51,993.52,0075,163,4002,007
2023-06-082,0102,0331,988.51,9935,433,2001,993
2023-06-072,032.52,0421,9901,9957,172,4001,995
2023-06-062,020.52,039.52,012.52,039.54,082,9002,039.50
2023-06-052,021.52,041.52,0202,0345,122,6002,034
2023-06-021,9401,986.51,9401,985.53,912,8001,985.50
2023-06-011,9171,9411,9101,9304,242,7001,930
2023-05-311,9691,9731,9211,9279,946,0001,927
2023-05-301,974.51,990.51,963.51,9873,525,1001,987
2023-05-292,0202,0262,0002,0002,972,2002,000
2023-05-262,024.52,034.51,9901,9903,772,9001,990
2023-05-252,007.52,0301,9992,0223,324,4002,022
2023-05-242,0312,0392,016.52,0332,741,2002,033
2023-05-232,0452,0692,0202,0383,970,2002,038
2023-05-222,002.52,0392,002.52,035.53,341,5002,035.50
2023-05-192,019.52,024.52,0112,0203,286,6002,020
2023-05-181,9942,0041,9852,0003,562,5002,000
2023-05-171,9851,9891,9671,9723,570,5001,972
2023-05-161,9952,0001,974.51,9854,244,3001,985
2023-05-151,9421,989.51,932.51,9728,713,0001,972
2023-05-122,047.52,0622,028.52,0455,595,6002,045
2023-05-112,114.52,114.52,0902,097.52,207,5002,097.50
2023-05-102,105.52,109.52,0902,1062,728,2002,106
2023-05-092,0962,128.52,0872,121.53,328,2002,121.50
2023-05-082,063.52,0762,0482,0762,967,1002,076
2023-05-022,0802,082.52,0562,078.52,442,3002,078.50
2023-05-012,0722,0872,069.52,0822,242,6002,082
2023-04-282,0272,0482,0192,0483,265,7002,048
2023-04-271,9881,9981,9851,997.53,443,0001,997.50
2023-04-262,029.52,030.51,9901,9903,936,8001,990
2023-04-252,028.52,0582,025.52,0423,123,3002,042
2023-04-242,0082,015.51,9962,009.51,628,9002,009.50
2023-04-211,990.52,005.51,983.52,002.52,336,9002,002.50
2023-04-201,9972,019.51,987.52,000.54,147,2002,000.50
2023-04-191,9601,973.51,9541,9722,376,0001,972
2023-04-181,9861,9881,973.51,977.51,784,5001,977.50
2023-04-171,9691,9731,9591,9671,716,1001,967
2023-04-141,932.51,958.51,920.51,9512,932,6001,951
2023-04-131,9481,951.51,9351,940.52,169,4001,940.50
2023-04-121,9161,9621,9151,9543,566,2001,954
2023-04-111,9071,9121,8921,9082,690,4001,908
2023-04-101,895.51,9121,880.51,891.52,060,7001,891.50
2023-04-071,8801,8911,8771,877.52,247,8001,877.50
2023-04-061,914.51,923.51,8841,8854,686,2001,885
2023-04-051,985.51,992.51,948.51,9543,395,2001,954
2023-04-042,009.52,020.51,9962,0183,162,4002,018
2023-04-032,025.52,026.52,0012,013.53,183,3002,013.50
2023-03-311,9952,005.51,986.51,9993,642,5001,999
2023-03-301,9501,9731,9471,9722,611,1001,972
2023-03-291,9051,940.51,8941,940.54,101,9001,940.50
2023-03-281,9111,9201,8971,9002,816,9001,900
2023-03-271,9091,916.51,8991,9133,076,5001,913
2023-03-241,9301,9331,909.51,9102,475,2001,910
2023-03-231,9331,9451,9241,938.52,422,5001,938.50
2023-03-221,9521,968.51,942.51,959.53,102,2001,959.50
2023-03-201,9191,940.51,9171,920.53,193,1001,920.50
2023-03-171,9351,952.51,9231,9303,666,4001,930
2023-03-161,913.51,939.51,9071,9333,273,9001,933
2023-03-151,997.52,0031,971.51,9902,336,3001,990
2023-03-142,022.52,024.51,9601,9803,438,7001,980
2023-03-132,0582,069.52,039.52,059.52,524,4002,059.50
2023-03-102,128.52,1322,0962,100.54,004,0002,100.50
2023-03-092,1302,1442,1282,1352,389,8002,135
2023-03-082,1002,1182,0962,1162,276,9002,116
2023-03-072,1062,1212,1042,116.52,520,0002,116.50
2023-03-062,0952,116.52,0892,1143,108,4002,114
2023-03-032,0522,0762,046.52,0762,902,2002,076
2023-03-022,0642,0722,045.52,0511,908,6002,051
2023-03-012,056.52,060.52,0352,0561,842,9002,056
2023-02-282,0532,0632,0422,055.53,164,4002,055.50
2023-02-272,0342,054.52,030.52,0531,525,8002,053
2023-02-242,037.52,047.52,0272,0402,108,8002,040
2023-02-222,0522,058.52,028.52,0302,254,0002,030
2023-02-212,0882,099.52,0712,0882,610,8002,088
2023-02-202,0632,0872,0492,0862,708,0002,086
2023-02-172,0642,070.52,043.52,0471,840,9002,047
2023-02-162,056.52,0762,047.52,0753,390,5002,075
2023-02-152,063.52,1042,022.52,025.56,069,0002,025.50
2023-02-142,003.52,006.51,991.52,003.53,402,5002,003.50
2023-02-131,9751,985.51,9581,9852,189,9001,985
2023-02-101,9731,9851,963.51,978.52,435,8001,978.50
2023-02-091,9421,9681,939.51,966.52,259,3001,966.50
2023-02-081,9601,966.51,9461,958.51,722,4001,958.50
2023-02-071,9591,9611,939.51,9562,913,4001,956
2023-02-061,9471,962.51,9421,9543,458,3001,954
2023-02-031,8911,914.51,882.51,9072,865,6001,907
2023-02-021,9301,930.51,896.51,9082,622,8001,908
2023-02-011,9531,956.51,9191,923.52,072,5001,923.50
2023-01-311,9431,9511,9371,9382,892,4001,938
2023-01-301,9421,9451,910.51,9172,527,1001,917
2023-01-271,9291,9541,926.51,930.52,777,5001,930.50
2023-01-261,9311,9331,921.51,9272,366,0001,927
2023-01-251,9201,9271,901.51,918.52,940,3001,918.50
2023-01-241,9151,918.51,9031,917.52,528,8001,917.50
2023-01-231,8931,897.51,873.51,881.52,282,9001,881.50
2023-01-201,8621,8801,8591,874.52,425,9001,874.50
2023-01-191,883.51,907.51,8791,888.52,653,8001,888.50
2023-01-181,8791,9261,865.51,9223,247,2001,922
2023-01-171,8331,8721,8331,8692,165,6001,869
2023-01-161,8431,8461,826.51,833.52,515,1001,833.50
2023-01-131,852.51,8711,8521,860.53,163,5001,860.50
2023-01-121,8561,8691,8441,849.52,156,1001,849.50
2023-01-111,840.51,8461,828.51,837.52,098,2001,837.50
2023-01-101,8271,8331,802.51,819.53,764,2001,819.50
2023-01-061,8091,8391,805.51,837.52,374,0001,837.50
2023-01-051,7841,8181,7811,814.53,339,1001,814.50
2023-01-041,806.51,8081,7771,7802,695,2001,780

分割・併合履歴 ： なし