6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,906
円
(18:43)
株価は15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) | 1,678.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,565.0 (24/04/12) | 1,678.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,900.0 | 1,920.5 | 1,893.5 | 1,909.5 | +10.5 | +0.6 | 5,700,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,905.5 | 1,919.0 | 1,895.5 | 1,899.0 | -22.0 | -1.2 | 4,485,600 |
| 11/20 | 1,948.0 | 1,955.5 | 1,921.0 | 1,921.0 | -36.5 | -1.9 | 4,559,900 |
| 11/19 | 1,959.5 | 1,968.5 | 1,946.5 | 1,957.5 | +2.0 | +0.1 | 3,481,900 |
| 11/18 | 1,940.0 | 1,959.0 | 1,932.5 | 1,955.5 | -6.5 | -0.3 | 3,460,600 |
| 11/15 | 1,999.0 | 2,003.0 | 1,959.0 | 1,962.0 | -51.5 | -2.6 | 3,679,000 |
| 11/14 | 2,070.0 | 2,083.0 | 2,013.5 | 2,013.5 | +65.5 | +3.4 | 7,906,700 |
| 11/13 | 1,940.0 | 1,956.0 | 1,936.5 | 1,948.0 | -4.0 | -0.2 | 3,291,200 |
| 11/12 | 1,943.0 | 1,967.5 | 1,939.5 | 1,952.0 | +6.0 | +0.3 | 3,954,900 |
| 11/11 | 1,934.0 | 1,971.5 | 1,931.5 | 1,946.0 | -78.0 | -3.9 | 5,406,600 |
| 11/8 | 2,043.5 | 2,045.0 | 2,010.0 | 2,024.0 | -16.0 | -0.8 | 2,680,600 |
| 11/7 | 2,040.0 | 2,060.0 | 2,026.5 | 2,040.0 | +30.0 | +1.5 | 3,770,200 |
| 11/6 | 2,002.0 | 2,027.5 | 1,990.5 | 2,010.0 | 0 | 0.0 | 3,766,900 |
| 11/5 | 2,020.0 | 2,021.5 | 1,993.0 | 2,010.0 | +60.0 | +3.1 | 4,216,400 |
| 11/1 | 1,935.0 | 1,963.0 | 1,927.0 | 1,950.0 | -21.5 | -1.1 | 2,406,100 |
| 10/31 | 1,972.0 | 1,981.0 | 1,954.5 | 1,971.5 | +4.5 | +0.2 | 3,228,500 |
| 10/30 | 1,950.0 | 1,979.5 | 1,949.0 | 1,967.0 | +6.0 | +0.3 | 4,945,300 |
| 10/29 | 1,968.0 | 1,973.5 | 1,961.0 | 1,961.0 | -9.5 | -0.5 | 2,697,900 |
| 10/28 | 1,935.0 | 1,983.5 | 1,929.5 | 1,970.5 | +9.0 | +0.5 | 2,385,500 |
| 10/25 | 1,966.0 | 1,974.0 | 1,951.0 | 1,961.5 | -4.5 | -0.2 | 1,726,100 |
| 10/24 | 1,969.5 | 1,981.0 | 1,948.0 | 1,966.0 | -8.5 | -0.4 | 2,220,700 |
| 10/23 | 1,978.0 | 1,991.0 | 1,962.5 | 1,974.5 | +9.0 | +0.5 | 1,688,100 |
| 10/22 | 1,995.0 | 2,004.0 | 1,952.5 | 1,965.5 | -28.5 | -1.4 | 2,684,300 |
| 10/21 | 2,016.5 | 2,023.5 | 1,994.0 | 1,994.0 | -21.5 | -1.1 | 1,988,500 |
| 10/18 | 2,026.0 | 2,038.0 | 2,012.5 | 2,015.5 | +17.5 | +0.9 | 2,865,200 |
| 10/17 | 2,050.0 | 2,052.5 | 1,991.0 | 1,998.0 | -57.0 | -2.8 | 5,078,600 |
| 10/16 | 2,065.0 | 2,075.5 | 2,047.0 | 2,055.0 | -35.0 | -1.7 | 2,712,700 |
| 10/15 | 2,130.0 | 2,131.5 | 2,081.5 | 2,090.0 | -25.5 | -1.2 | 2,499,600 |
| 10/11 | 2,114.5 | 2,123.5 | 2,105.0 | 2,115.5 | +15.0 | +0.7 | 3,349,300 |
| 10/10 | 2,076.0 | 2,101.0 | 2,069.0 | 2,100.5 | +43.5 | +2.1 | 2,550,200 |
| 10/9 | 2,076.5 | 2,078.0 | 2,031.5 | 2,057.0 | -6.0 | -0.3 | 2,291,700 |
▶︎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
