6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,919.6
円
(11:06)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,909.0 | 1,925.5 | 1,904.0 | 1,920.0 | -6.5 | -0.3 | 1,047,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 2,059.0 | 2,067.5 | 2,045.0 | 2,058.0 | +18.0 | +0.9 | 1,812,600 |
| 8/26 | 2,064.5 | 2,072.0 | 2,037.5 | 2,040.0 | -51.5 | -2.5 | 1,619,100 |
| 8/23 | 2,064.5 | 2,094.5 | 2,050.0 | 2,091.5 | +50.0 | +2.5 | 2,347,900 |
| 8/22 | 2,042.0 | 2,058.0 | 2,034.0 | 2,041.5 | -21.5 | -1.0 | 1,698,400 |
| 8/21 | 2,039.0 | 2,070.5 | 2,036.5 | 2,063.0 | +12.5 | +0.6 | 1,783,100 |
| 8/20 | 2,051.5 | 2,064.0 | 2,036.5 | 2,050.5 | +32.5 | +1.6 | 1,811,400 |
| 8/19 | 2,061.5 | 2,068.0 | 2,012.0 | 2,018.0 | -64.5 | -3.1 | 2,296,900 |
| 8/16 | 2,065.0 | 2,091.0 | 2,040.0 | 2,082.5 | +67.5 | +3.4 | 3,101,200 |
| 8/15 | 1,996.5 | 2,017.0 | 1,984.0 | 2,015.0 | +39.0 | +2.0 | 2,659,300 |
| 8/14 | 2,007.5 | 2,017.5 | 1,959.0 | 1,976.0 | -22.0 | -1.1 | 2,923,400 |
| 8/13 | 1,985.0 | 2,002.0 | 1,970.5 | 1,998.0 | +46.5 | +2.4 | 2,913,900 |
| 8/9 | 1,975.0 | 1,979.0 | 1,925.5 | 1,951.5 | +34.5 | +1.8 | 4,894,300 |
| 8/8 | 1,945.0 | 1,964.0 | 1,876.0 | 1,917.0 | +12.0 | +0.6 | 5,356,900 |
| 8/7 | 1,805.0 | 1,949.0 | 1,801.0 | 1,905.0 | +71.0 | +3.9 | 4,960,200 |
| 8/6 | 1,861.0 | 1,890.0 | 1,800.0 | 1,834.0 | +103.5 | +6.0 | 5,187,600 |
| 8/5 | 1,825.0 | 1,846.0 | 1,678.0 | 1,730.5 | -205.0 | -10.6 | 7,255,700 |
| 8/2 | 1,966.5 | 1,984.0 | 1,928.5 | 1,935.5 | -125.0 | -6.1 | 4,806,000 |
| 8/1 | 2,148.0 | 2,170.0 | 2,052.5 | 2,060.5 | -119.5 | -5.5 | 4,566,600 |
| 7/31 | 2,151.5 | 2,191.0 | 2,140.0 | 2,180.0 | -7.0 | -0.3 | 3,768,800 |
| 7/30 | 2,151.0 | 2,194.5 | 2,150.5 | 2,187.0 | +3.5 | +0.2 | 2,408,200 |
| 7/29 | 2,196.0 | 2,230.0 | 2,176.5 | 2,183.5 | +7.5 | +0.3 | 2,056,100 |
| 7/26 | 2,191.5 | 2,206.0 | 2,173.0 | 2,176.0 | +16.0 | +0.7 | 2,546,300 |
| 7/25 | 2,167.5 | 2,185.0 | 2,143.0 | 2,160.0 | -40.0 | -1.8 | 3,671,100 |
| 7/24 | 2,225.0 | 2,238.0 | 2,200.0 | 2,200.0 | -37.0 | -1.7 | 2,020,800 |
| 7/23 | 2,256.5 | 2,263.5 | 2,233.0 | 2,237.0 | -8.0 | -0.4 | 1,752,900 |
| 7/22 | 2,274.5 | 2,275.5 | 2,235.0 | 2,245.0 | -25.0 | -1.1 | 1,848,900 |
| 7/19 | 2,281.0 | 2,281.5 | 2,250.0 | 2,270.0 | -7.0 | -0.3 | 2,429,200 |
| 7/18 | 2,284.5 | 2,312.5 | 2,276.5 | 2,277.0 | -57.5 | -2.5 | 2,982,900 |
| 7/17 | 2,280.0 | 2,338.5 | 2,268.0 | 2,334.5 | +80.5 | +3.6 | 4,325,200 |
| 7/16 | 2,275.0 | 2,279.0 | 2,235.0 | 2,254.0 | -3.0 | -0.1 | 2,970,800 |
▶︎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
