6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,920.3
円
(23:58)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,935.0 | 2,083.0 | 1,893.5 | 1,909.5 | -62.0 | -3.1 | 68,467,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,061.0 | 2,131.5 | 1,929.5 | 1,971.5 | -59.5 | -2.9 | 59,992,200 |
| 24/09 | 2,078.0 | 2,131.5 | 1,890.0 | 2,031.0 | -4.0 | -0.2 | 67,793,400 |
| 24/08 | 2,148.0 | 2,170.0 | 1,678.0 | 2,035.0 | -145.0 | -6.7 | 69,373,500 |
| 24/07 | 2,264.0 | 2,338.5 | 2,140.0 | 2,180.0 | -70.0 | -3.1 | 66,834,800 |
| 24/06 | 2,245.0 | 2,304.0 | 2,149.0 | 2,250.0 | +29.0 | +1.3 | 57,925,400 |
| 24/05 | 2,520.0 | 2,541.0 | 2,166.5 | 2,221.0 | -324.5 | -12.8 | 80,190,700 |
| 24/04 | 2,402.5 | 2,565.0 | 2,352.0 | 2,545.5 | +161.5 | +6.8 | 68,770,700 |
| 24/03 | 2,189.5 | 2,443.0 | 2,153.5 | 2,384.0 | +190.0 | +8.7 | 77,630,000 |
| 24/02 | 2,236.5 | 2,314.5 | 2,115.0 | 2,194.0 | -58.5 | -2.6 | 83,867,700 |
| 24/01 | 2,107.5 | 2,258.5 | 2,080.5 | 2,252.5 | +130.0 | +6.1 | 62,879,700 |
| 23/12 | 2,135.0 | 2,144.5 | 1,987.5 | 2,122.5 | +3.5 | +0.2 | 62,366,500 |
| 23/11 | 2,048.0 | 2,184.0 | 1,907.0 | 2,119.0 | +105.0 | +5.2 | 88,658,300 |
| 23/10 | 2,209.5 | 2,244.0 | 1,969.5 | 2,014.0 | -190.0 | -8.6 | 78,952,900 |
| 23/09 | 2,355.0 | 2,421.0 | 2,186.0 | 2,204.0 | -131.0 | -5.6 | 78,260,500 |
| 23/08 | 2,155.0 | 2,346.0 | 2,087.0 | 2,335.0 | +190.5 | +8.9 | 86,617,600 |
| 23/07 | 2,108.5 | 2,162.0 | 1,994.5 | 2,144.5 | +45.5 | +2.2 | 82,313,900 |
| 23/06 | 1,917.0 | 2,227.0 | 1,910.0 | 2,099.0 | +172.0 | +8.9 | 110,416,300 |
| 23/05 | 2,072.0 | 2,128.5 | 1,921.0 | 1,927.0 | -121.0 | -5.9 | 78,481,900 |
| 23/04 | 2,025.5 | 2,058.0 | 1,877.0 | 2,048.0 | +49.0 | +2.5 | 57,852,600 |
| 23/03 | 2,056.5 | 2,144.0 | 1,894.0 | 1,999.0 | -56.5 | -2.8 | 63,634,400 |
| 23/02 | 1,953.0 | 2,104.0 | 1,882.5 | 2,055.5 | +117.5 | +6.1 | 51,614,700 |
| 23/01 | 1,806.5 | 1,954.0 | 1,777.0 | 1,938.0 | +121.0 | +6.7 | 50,912,900 |
| 22/12 | 2,054.5 | 2,057.5 | 1,806.0 | 1,817.0 | -213.0 | -10.5 | 64,410,300 |
| 22/11 | 2,084.0 | 2,204.0 | 1,996.0 | 2,030.0 | -46.5 | -2.2 | 67,388,300 |
| 22/10 | 2,005.0 | 2,136.5 | 1,965.5 | 2,076.5 | +72.5 | +3.6 | 63,276,000 |
| 22/09 | 2,147.5 | 2,243.5 | 1,973.0 | 2,004.0 | -171.5 | -7.9 | 58,923,100 |
| 22/08 | 2,241.5 | 2,279.5 | 2,042.5 | 2,175.5 | -18.0 | -0.8 | 60,260,800 |
| 22/07 | 2,016.5 | 2,263.5 | 1,969.5 | 2,193.5 | +166.5 | +8.2 | 85,404,700 |
| 22/06 | 2,378.5 | 2,579.0 | 1,986.5 | 2,027.0 | -347.0 | -14.6 | 94,527,400 |
| 22/05 | 2,300.0 | 2,421.5 | 2,197.0 | 2,374.0 | +155.5 | +7.0 | 75,804,600 |
▶︎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
