6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
2,290
円
(22:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,565.0 (24/04/12) | 1,907.0 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,565.0 (24/04/12) | 2,080.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,273.5 | 2,307.5 | 2,265.0 | 2,301.0 | +22.5 | +1.0 | 4,003,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,306.0 | 2,320.0 | 2,274.0 | 2,278.5 | -77.5 | -3.3 | 5,054,800 |
| 5/21 | 2,399.5 | 2,407.5 | 2,353.5 | 2,356.0 | -39.5 | -1.7 | 3,444,300 |
| 5/20 | 2,363.0 | 2,422.0 | 2,363.0 | 2,395.5 | +32.5 | +1.4 | 3,174,400 |
| 5/17 | 2,350.0 | 2,373.0 | 2,338.0 | 2,363.0 | -29.5 | -1.2 | 3,068,300 |
| 5/16 | 2,420.0 | 2,424.5 | 2,363.5 | 2,392.5 | -25.0 | -1.0 | 2,479,000 |
| 5/15 | 2,394.5 | 2,435.0 | 2,384.0 | 2,417.5 | +30.0 | +1.3 | 3,703,500 |
| 5/14 | 2,370.0 | 2,397.0 | 2,340.5 | 2,387.5 | +33.5 | +1.4 | 3,758,500 |
| 5/13 | 2,304.0 | 2,377.5 | 2,292.0 | 2,354.0 | -125.0 | -5.0 | 5,752,800 |
| 5/10 | 2,492.0 | 2,541.0 | 2,466.0 | 2,479.0 | +17.0 | +0.7 | 4,927,900 |
| 5/9 | 2,466.0 | 2,466.0 | 2,436.5 | 2,462.0 | -4.0 | -0.2 | 3,545,600 |
| 5/8 | 2,520.0 | 2,520.0 | 2,462.5 | 2,466.0 | -54.0 | -2.1 | 3,729,500 |
| 5/7 | 2,507.5 | 2,520.0 | 2,487.5 | 2,520.0 | +13.0 | +0.5 | 3,469,900 |
| 5/2 | 2,517.5 | 2,527.0 | 2,503.0 | 2,507.0 | -13.0 | -0.5 | 2,199,400 |
| 5/1 | 2,520.0 | 2,540.5 | 2,517.5 | 2,520.0 | -25.5 | -1.0 | 2,835,500 |
| 4/30 | 2,511.5 | 2,545.5 | 2,491.0 | 2,545.5 | +84.0 | +3.4 | 4,170,100 |
| 4/26 | 2,435.0 | 2,461.5 | 2,421.0 | 2,461.5 | +30.5 | +1.3 | 2,760,300 |
| 4/25 | 2,515.0 | 2,516.0 | 2,431.0 | 2,431.0 | -76.0 | -3.0 | 3,471,300 |
| 4/24 | 2,483.5 | 2,508.0 | 2,473.0 | 2,507.0 | +64.5 | +2.6 | 3,484,900 |
| 4/23 | 2,432.5 | 2,462.5 | 2,432.0 | 2,442.5 | +25.0 | +1.0 | 3,057,500 |
| 4/22 | 2,423.0 | 2,432.5 | 2,395.5 | 2,417.5 | +27.0 | +1.1 | 2,370,500 |
| 4/19 | 2,390.5 | 2,413.5 | 2,363.5 | 2,390.5 | -33.5 | -1.4 | 3,038,500 |
| 4/18 | 2,465.0 | 2,480.0 | 2,424.0 | 2,424.0 | -21.5 | -0.9 | 3,429,300 |
| 4/17 | 2,475.5 | 2,475.5 | 2,423.5 | 2,445.5 | -5.0 | -0.2 | 2,551,800 |
| 4/16 | 2,520.5 | 2,523.5 | 2,439.0 | 2,450.5 | -101.0 | -4.0 | 3,698,600 |
| 4/15 | 2,541.0 | 2,563.0 | 2,519.0 | 2,551.5 | +10.0 | +0.4 | 2,329,300 |
| 4/12 | 2,539.0 | 2,565.0 | 2,535.5 | 2,541.5 | +14.0 | +0.6 | 3,124,900 |
| 4/11 | 2,513.0 | 2,551.5 | 2,510.0 | 2,527.5 | -30.5 | -1.2 | 3,530,700 |
| 4/10 | 2,541.0 | 2,562.0 | 2,530.0 | 2,558.0 | +1.0 | +0.0 | 2,387,400 |
| 4/9 | 2,540.0 | 2,560.0 | 2,527.0 | 2,557.0 | +40.0 | +1.6 | 3,204,800 |
| 4/8 | 2,525.0 | 2,547.0 | 2,511.5 | 2,517.0 | +35.0 | +1.4 | 3,962,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて