！決算発表予定日 2024/05/10
6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
2,410.4
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,390.5 | 2,413.5 | 2,363.5 | 2,390.5 | -33.5 | -1.4 | 3,038,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 2,461.5 | 2,499.5 | 2,445.0 | 2,482.0 | +7.0 | +0.3 | 5,047,800 |
| 4/4 | 2,440.0 | 2,499.0 | 2,429.5 | 2,475.0 | +56.5 | +2.3 | 3,596,300 |
| 4/3 | 2,411.5 | 2,434.0 | 2,377.5 | 2,418.5 | +57.0 | +2.4 | 4,324,900 |
| 4/2 | 2,383.0 | 2,399.0 | 2,352.0 | 2,361.5 | -23.5 | -1.0 | 2,460,900 |
| 4/1 | 2,402.5 | 2,409.5 | 2,352.5 | 2,385.0 | +1.0 | +0.0 | 2,768,200 |
| 3/29 | 2,392.5 | 2,409.5 | 2,373.5 | 2,384.0 | +17.5 | +0.7 | 2,718,600 |
| 3/28 | 2,354.5 | 2,407.5 | 2,350.0 | 2,366.5 | -3.0 | -0.1 | 3,070,300 |
| 3/27 | 2,357.0 | 2,376.0 | 2,342.0 | 2,369.5 | +31.0 | +1.3 | 3,306,300 |
| 3/26 | 2,310.0 | 2,346.5 | 2,305.5 | 2,338.5 | +15.5 | +0.7 | 2,834,800 |
| 3/25 | 2,404.5 | 2,404.5 | 2,320.5 | 2,323.0 | -89.0 | -3.7 | 3,060,400 |
| 3/22 | 2,380.0 | 2,443.0 | 2,375.0 | 2,412.0 | +50.5 | +2.1 | 6,736,100 |
| 3/21 | 2,333.0 | 2,367.0 | 2,328.0 | 2,361.5 | +51.5 | +2.2 | 3,862,900 |
| 3/19 | 2,273.5 | 2,313.0 | 2,272.0 | 2,310.0 | +38.0 | +1.7 | 3,559,900 |
| 3/18 | 2,244.0 | 2,283.5 | 2,240.0 | 2,272.0 | +59.0 | +2.7 | 3,910,400 |
| 3/15 | 2,222.0 | 2,267.5 | 2,191.0 | 2,213.0 | +4.5 | +0.2 | 9,200,400 |
| 3/14 | 2,180.5 | 2,209.0 | 2,170.5 | 2,208.5 | +49.5 | +2.3 | 3,391,600 |
| 3/13 | 2,201.5 | 2,218.0 | 2,153.5 | 2,159.0 | -26.5 | -1.2 | 2,978,100 |
| 3/12 | 2,179.0 | 2,189.0 | 2,154.5 | 2,185.5 | -9.0 | -0.4 | 3,085,300 |
| 3/11 | 2,209.0 | 2,213.0 | 2,160.0 | 2,194.5 | -53.0 | -2.4 | 4,430,900 |
| 3/8 | 2,222.0 | 2,254.5 | 2,199.0 | 2,247.5 | +10.5 | +0.5 | 3,734,000 |
| 3/7 | 2,282.5 | 2,287.5 | 2,235.0 | 2,237.0 | -20.5 | -0.9 | 3,776,800 |
▶︎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