6301東証P貸借
業種 機械
コマツ 株価時系列データ
PTS
4,648.1
円
(14:59)
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 |
|---|---|
| 4,775 (24/04/30) | 3,402 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,775 (24/04/30) | 3,645 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 4,530 | 4,652 | 4,512 | 4,644 | +86 | +1.9 | 4,883,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 2,855 | 2,858 | 2,686 | 2,747 | -82 | -2.9 | 16,806,700 |
| 7/30 | 2,750 | 2,893 | 2,737 | 2,829 | +140 | +5.2 | 21,032,600 |
| 7/21 | 2,714 | 2,739 | 2,659 | 2,689 | -71 | -2.6 | 8,409,500 |
| 7/16 | 2,709 | 2,789 | 2,691 | 2,760 | +138 | +5.3 | 16,806,800 |
| 7/9 | 2,795 | 2,810 | 2,576 | 2,622 | -187 | -6.7 | 24,176,400 |
| 7/2 | 2,856 | 2,884 | 2,757 | 2,809 | -16 | -0.6 | 18,998,800 |
| 6/25 | 2,795 | 2,876 | 2,775 | 2,825 | -25 | -0.9 | 27,347,500 |
| 6/18 | 3,040 | 3,077 | 2,807 | 2,850 | -193 | -6.3 | 27,487,800 |
| 6/11 | 3,180 | 3,203 | 3,043 | 3,043 | -214 | -6.6 | 17,798,100 |
| 6/4 | 3,265 | 3,310 | 3,191 | 3,257 | -66 | -2.0 | 10,276,400 |
| 5/28 | 3,212 | 3,329 | 3,176 | 3,323 | +132 | +4.1 | 13,060,700 |
| 5/21 | 3,295 | 3,364 | 3,148 | 3,191 | -80 | -2.5 | 12,736,400 |
| 5/14 | 3,411 | 3,453 | 3,193 | 3,271 | -116 | -3.4 | 13,671,500 |
| 5/7 | 3,183 | 3,391 | 3,182 | 3,387 | +182 | +5.7 | 9,615,000 |
| 4/30 | 3,166 | 3,253 | 3,147 | 3,205 | +57 | +1.8 | 11,965,000 |
| 4/23 | 3,367 | 3,378 | 3,130 | 3,148 | -223 | -6.6 | 14,036,500 |
| 4/16 | 3,362 | 3,412 | 3,320 | 3,371 | -10 | -0.3 | 11,459,200 |
| 4/9 | 3,453 | 3,520 | 3,352 | 3,381 | -68 | -2.0 | 12,725,700 |
| 4/2 | 3,349 | 3,501 | 3,309 | 3,449 | +149 | +4.5 | 24,906,800 |
| 3/26 | 3,386 | 3,425 | 3,240 | 3,300 | -140 | -4.1 | 17,087,000 |
| 3/19 | 3,484 | 3,542 | 3,392 | 3,440 | +7 | +0.2 | 16,827,800 |
| 3/12 | 3,304 | 3,454 | 3,280 | 3,433 | +158 | +4.8 | 18,018,200 |
| 3/5 | 3,250 | 3,299 | 3,166 | 3,275 | +85 | +2.7 | 12,802,200 |
| 2/26 | 3,288 | 3,324 | 3,190 | 3,190 | -32 | -1.0 | 12,170,900 |
| 2/19 | 3,212 | 3,342 | 3,180 | 3,222 | +56 | +1.8 | 15,503,200 |
| 2/12 | 2,978 | 3,190 | 2,974 | 3,166 | +221 | +7.5 | 14,859,500 |
| 2/5 | 2,940 | 3,033 | 2,908 | 2,945 | +83 | +2.9 | 14,215,800 |
| 1/29 | 2,965 | 2,969 | 2,802 | 2,862 | -124 | -4.2 | 16,771,700 |
| 1/22 | 2,998 | 3,072 | 2,975 | 2,986 | -29 | -1.0 | 11,138,300 |
| 1/15 | 3,024 | 3,054 | 2,983 | 3,015 | -37 | -1.2 | 11,966,800 |
▶︎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