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
(22:12)
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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 2,135.0 | 2,135.0 | 2,105.5 | 2,117.0 | -2.0 | -0.1 | 3,088,000 |
| 11/30 | 2,086.0 | 2,121.5 | 2,073.0 | 2,119.0 | +31.0 | +1.5 | 8,279,800 |
| 11/29 | 2,093.0 | 2,112.0 | 2,086.0 | 2,088.0 | -6.0 | -0.3 | 2,448,100 |
| 11/28 | 2,118.0 | 2,118.0 | 2,088.0 | 2,094.0 | 0 | 0.0 | 3,247,000 |
| 11/27 | 2,131.5 | 2,132.5 | 2,093.5 | 2,094.0 | -22.0 | -1.0 | 2,845,300 |
| 11/24 | 2,169.5 | 2,170.0 | 2,115.0 | 2,116.0 | -43.0 | -2.0 | 4,464,400 |
| 11/22 | 2,130.5 | 2,184.0 | 2,128.0 | 2,159.0 | +18.5 | +0.9 | 3,805,900 |
| 11/21 | 2,134.5 | 2,156.5 | 2,112.5 | 2,140.5 | +11.0 | +0.5 | 4,705,400 |
| 11/20 | 2,158.5 | 2,178.0 | 2,129.5 | 2,129.5 | -14.0 | -0.7 | 4,412,400 |
| 11/17 | 2,111.5 | 2,149.5 | 2,104.0 | 2,143.5 | +41.0 | +2.0 | 5,726,000 |
| 11/16 | 2,101.0 | 2,106.0 | 2,075.0 | 2,102.5 | +6.5 | +0.3 | 2,721,100 |
| 11/15 | 2,078.0 | 2,099.5 | 2,068.0 | 2,096.0 | +47.5 | +2.3 | 4,527,400 |
| 11/14 | 2,070.0 | 2,081.5 | 2,047.5 | 2,048.5 | -12.0 | -0.6 | 3,367,800 |
| 11/13 | 2,053.0 | 2,061.5 | 2,035.5 | 2,060.5 | +17.5 | +0.9 | 2,895,700 |
| 11/10 | 2,023.0 | 2,043.0 | 2,006.0 | 2,043.0 | +15.5 | +0.8 | 4,376,500 |
| 11/9 | 1,920.0 | 2,039.5 | 1,907.0 | 2,027.5 | -8.5 | -0.4 | 10,212,000 |
| 11/8 | 2,093.0 | 2,098.0 | 2,019.0 | 2,036.0 | -57.0 | -2.7 | 5,380,100 |
| 11/7 | 2,130.0 | 2,132.0 | 2,091.0 | 2,093.0 | -44.5 | -2.1 | 3,301,300 |
| 11/6 | 2,126.0 | 2,145.5 | 2,101.0 | 2,137.5 | +61.5 | +3.0 | 4,231,800 |
| 11/2 | 2,100.0 | 2,111.5 | 2,071.0 | 2,076.0 | +13.0 | +0.6 | 2,960,300 |
| 11/1 | 2,048.0 | 2,063.5 | 2,042.5 | 2,063.0 | +49.0 | +2.4 | 4,750,000 |
| 10/31 | 2,027.5 | 2,033.0 | 1,991.0 | 2,014.0 | -3.0 | -0.2 | 6,804,500 |
| 10/30 | 2,000.0 | 2,019.5 | 1,991.5 | 2,017.0 | +2.0 | +0.1 | 4,840,800 |
| 10/27 | 2,021.0 | 2,028.0 | 2,004.5 | 2,015.0 | +9.5 | +0.5 | 4,053,700 |
| 10/26 | 2,015.0 | 2,024.5 | 1,996.5 | 2,005.5 | -25.0 | -1.2 | 3,557,100 |
| 10/25 | 2,035.0 | 2,044.0 | 2,017.5 | 2,030.5 | +22.0 | +1.1 | 3,102,800 |
| 10/24 | 1,999.0 | 2,017.0 | 1,969.5 | 2,008.5 | +12.5 | +0.6 | 3,755,900 |
| 10/23 | 2,010.0 | 2,013.5 | 1,993.5 | 1,996.0 | -22.0 | -1.1 | 2,433,800 |
| 10/20 | 2,017.0 | 2,029.5 | 2,014.5 | 2,018.0 | -14.5 | -0.7 | 2,684,400 |
| 10/19 | 2,022.0 | 2,044.5 | 2,019.0 | 2,032.5 | -35.0 | -1.7 | 3,635,900 |
▶︎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
