6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,917
円
(20:48)
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 | 1,929.5 | 1,904.0 | 1,923.0 | -3.5 | -0.2 | 3,167,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 2,168.0 | 2,185.5 | 2,154.5 | 2,161.0 | -34.0 | -1.6 | 2,843,500 |
| 1/17 | 2,211.5 | 2,236.0 | 2,191.5 | 2,195.0 | +9.0 | +0.4 | 3,458,000 |
| 1/16 | 2,205.0 | 2,212.5 | 2,185.0 | 2,186.0 | -30.0 | -1.4 | 2,398,400 |
| 1/15 | 2,206.0 | 2,217.5 | 2,191.0 | 2,216.0 | +8.0 | +0.4 | 3,002,100 |
| 1/12 | 2,216.0 | 2,216.0 | 2,169.5 | 2,208.0 | +10.5 | +0.5 | 4,861,300 |
| 1/11 | 2,190.0 | 2,204.5 | 2,186.5 | 2,197.5 | +25.0 | +1.2 | 3,735,600 |
| 1/10 | 2,150.0 | 2,185.5 | 2,147.5 | 2,172.5 | +14.0 | +0.7 | 2,751,100 |
| 1/9 | 2,162.0 | 2,168.0 | 2,141.5 | 2,158.5 | +17.5 | +0.8 | 3,879,000 |
| 1/5 | 2,160.0 | 2,169.5 | 2,141.0 | 2,141.0 | -4.0 | -0.2 | 3,738,200 |
| 1/4 | 2,107.5 | 2,145.0 | 2,080.5 | 2,145.0 | +22.5 | +1.1 | 2,975,900 |
| 12/29 | 2,125.5 | 2,139.5 | 2,112.0 | 2,122.5 | +1.5 | +0.1 | 2,183,900 |
| 12/28 | 2,100.0 | 2,121.0 | 2,097.0 | 2,121.0 | -21.0 | -1.0 | 1,748,600 |
| 12/27 | 2,115.0 | 2,144.5 | 2,115.0 | 2,142.0 | +36.5 | +1.7 | 2,860,500 |
| 12/26 | 2,113.0 | 2,117.5 | 2,096.0 | 2,105.5 | -13.5 | -0.6 | 2,056,900 |
| 12/25 | 2,120.0 | 2,126.0 | 2,113.5 | 2,119.0 | +12.0 | +0.6 | 1,494,200 |
| 12/22 | 2,113.0 | 2,125.5 | 2,105.5 | 2,107.0 | -5.5 | -0.3 | 2,343,700 |
| 12/21 | 2,094.0 | 2,118.0 | 2,087.5 | 2,112.5 | -13.0 | -0.6 | 2,388,200 |
| 12/20 | 2,110.5 | 2,135.5 | 2,110.5 | 2,125.5 | +25.5 | +1.2 | 3,412,700 |
| 12/19 | 2,059.0 | 2,100.0 | 2,048.5 | 2,100.0 | +19.5 | +0.9 | 2,812,100 |
| 12/18 | 2,080.0 | 2,080.5 | 2,045.5 | 2,080.5 | -5.5 | -0.3 | 3,863,700 |
| 12/15 | 2,027.0 | 2,087.0 | 2,016.0 | 2,086.0 | +81.5 | +4.1 | 5,608,300 |
| 12/14 | 2,029.0 | 2,029.0 | 1,987.5 | 2,004.5 | -17.0 | -0.8 | 3,401,800 |
| 12/13 | 2,022.5 | 2,027.5 | 2,011.5 | 2,021.5 | +4.0 | +0.2 | 2,726,800 |
| 12/12 | 2,049.5 | 2,054.0 | 2,017.5 | 2,017.5 | -23.0 | -1.1 | 2,700,900 |
| 12/11 | 2,038.0 | 2,062.0 | 2,032.5 | 2,040.5 | +38.0 | +1.9 | 2,610,600 |
| 12/8 | 2,050.0 | 2,051.5 | 1,999.0 | 2,002.5 | -63.5 | -3.1 | 5,427,100 |
| 12/7 | 2,107.0 | 2,113.5 | 2,061.0 | 2,066.0 | -54.0 | -2.6 | 3,877,500 |
| 12/6 | 2,082.0 | 2,124.0 | 2,077.5 | 2,120.0 | +38.5 | +1.9 | 2,405,400 |
| 12/5 | 2,103.0 | 2,103.0 | 2,076.0 | 2,081.5 | -6.5 | -0.3 | 2,963,200 |
| 12/4 | 2,107.5 | 2,112.5 | 2,077.0 | 2,088.0 | -29.0 | -1.4 | 2,392,400 |
▶︎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
