6301東証P貸借
業種 機械
コマツ 株価時系列データ
PTS
3,899
円
取引時間外
(23:57)
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 |
|---|---|
| 5,131 (24/07/17) | 3,324 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,131 (24/07/17) | 3,324 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,924 | 4,100 | 3,863 | 4,084 | +230 | +6.0 | 22,552,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/11 | 2,257 | 2,406 | 2,257 | 2,393 | +117 | +5.1 | 16,765,100 |
| 9/4 | 2,341 | 2,346 | 2,246 | 2,276 | -28 | -1.2 | 12,939,400 |
| 8/28 | 2,250 | 2,359 | 2,233 | 2,304 | +69 | +3.1 | 15,051,400 |
| 8/21 | 2,241 | 2,263 | 2,170 | 2,235 | -19 | -0.8 | 13,848,300 |
| 8/14 | 2,142 | 2,320 | 2,138 | 2,254 | +191 | +9.3 | 16,701,400 |
| 8/7 | 2,016 | 2,095 | 1,993 | 2,063 | -3 | -0.2 | 27,867,500 |
| 7/31 | 2,280 | 2,354 | 2,053 | 2,066 | -242 | -10.5 | 24,600,700 |
| 7/22 | 2,340 | 2,353 | 2,303 | 2,308 | -2 | -0.1 | 9,801,200 |
| 7/17 | 2,174 | 2,336 | 2,173 | 2,310 | +150 | +6.9 | 16,409,000 |
| 7/10 | 2,181 | 2,243 | 2,159 | 2,160 | -24 | -1.1 | 14,907,600 |
| 7/3 | 2,125 | 2,228 | 2,121 | 2,184 | +34 | +1.6 | 13,438,700 |
| 6/26 | 2,184 | 2,214 | 2,109 | 2,150 | -36 | -1.7 | 19,281,800 |
| 6/19 | 2,169 | 2,271 | 2,097 | 2,186 | +4 | +0.2 | 22,116,200 |
| 6/12 | 2,350 | 2,360 | 2,127 | 2,182 | -116 | -5.1 | 23,230,000 |
| 6/5 | 2,169 | 2,332 | 2,152 | 2,298 | +118 | +5.4 | 18,244,100 |
| 5/29 | 2,105 | 2,246 | 2,090 | 2,180 | +104 | +5.0 | 28,321,100 |
| 5/22 | 2,030 | 2,132 | 2,013 | 2,076 | +36 | +1.8 | 23,306,300 |
| 5/15 | 2,070 | 2,101 | 1,994 | 2,040 | +6 | +0.3 | 20,863,200 |
| 5/8 | 1,950 | 2,042 | 1,944 | 2,034 | +60 | +3.0 | 8,875,200 |
| 5/1 | 1,931 | 2,078 | 1,921 | 1,974 | +30 | +1.5 | 18,688,000 |
| 4/24 | 1,955 | 1,983 | 1,859 | 1,944 | -41 | -2.1 | 25,934,300 |
| 4/17 | 1,865 | 2,020 | 1,843 | 1,985 | +105 | +5.6 | 28,775,700 |
| 4/10 | 1,714 | 1,884 | 1,701 | 1,880 | +154 | +8.9 | 31,027,600 |
| 4/3 | 1,883 | 1,898 | 1,650 | 1,726 | -292 | -14.5 | 42,280,100 |
| 3/27 | 1,549 | 2,057 | 1,544 | 2,018 | +508 | +33.6 | 55,710,900 |
| 3/19 | 1,742 | 1,763 | 1,507 | 1,510 | -199 | -11.6 | 62,917,100 |
| 3/13 | 2,000 | 2,008 | 1,671 | 1,709 | -376 | -18.0 | 65,277,300 |
| 3/6 | 2,155 | 2,216 | 2,073 | 2,085 | -97 | -4.5 | 35,458,300 |
| 2/28 | 2,219 | 2,259 | 2,163 | 2,182 | -101 | -4.4 | 35,251,200 |
| 2/21 | 2,330 | 2,342 | 2,277 | 2,283 | -53 | -2.3 | 17,996,800 |
▶︎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
