6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,886
円
取引時間外
(23:57)
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 | 1,873.0 | 1,873.0 | -98.5 | -5.0 | 91,361,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,675.0 | 1,777.0 | 1,606.0 | 1,753.0 | +82.0 | +4.9 | 76,613,900 |
| 17/03 | 1,809.0 | 1,863.0 | 1,671.0 | 1,671.0 | -116.5 | -6.5 | 64,952,300 |
| 17/02 | 1,800.0 | 1,894.0 | 1,760.0 | 1,787.5 | -12.5 | -0.7 | 68,026,100 |
| 17/01 | 1,701.5 | 1,850.0 | 1,680.5 | 1,800.0 | +131.5 | +7.9 | 68,939,300 |
| 16/12 | 1,790.0 | 1,805.0 | 1,635.5 | 1,668.5 | -59.0 | -3.4 | 85,860,800 |
| 16/11 | 1,688.5 | 1,779.5 | 1,484.0 | 1,727.5 | +33.0 | +2.0 | 93,918,400 |
| 16/10 | 1,513.5 | 1,703.0 | 1,494.0 | 1,694.5 | +181.0 | +12.0 | 72,240,800 |
| 16/09 | 1,543.0 | 1,585.0 | 1,420.0 | 1,513.5 | -3.5 | -0.2 | 79,607,100 |
| 16/08 | 1,494.0 | 1,524.5 | 1,355.0 | 1,517.0 | -0.5 | +0.0 | 103,911,000 |
| 16/07 | 1,378.5 | 1,558.0 | 1,271.0 | 1,517.5 | +150.0 | +11.0 | 100,788,100 |
| 16/06 | 1,633.0 | 1,644.5 | 1,271.0 | 1,367.5 | -263.0 | -16.1 | 119,583,100 |
| 16/05 | 1,577.5 | 1,760.0 | 1,574.5 | 1,630.5 | -29.0 | -1.8 | 107,983,100 |
| 16/04 | 1,520.5 | 1,769.5 | 1,328.0 | 1,659.5 | +123.0 | +8.0 | 122,049,200 |
| 16/03 | 1,445.0 | 1,623.5 | 1,424.5 | 1,536.5 | +90.0 | +6.2 | 102,409,300 |
| 16/02 | 1,825.0 | 1,830.5 | 1,270.0 | 1,446.5 | -302.5 | -17.3 | 129,056,200 |
| 16/01 | 1,861.5 | 1,895.0 | 1,540.0 | 1,749.0 | -139.0 | -7.4 | 90,504,600 |
| 15/12 | 2,090.0 | 2,131.5 | 1,848.5 | 1,888.0 | -165.5 | -8.1 | 81,942,000 |
| 15/11 | 1,858.0 | 2,089.5 | 1,830.5 | 2,053.5 | +162.5 | +8.6 | 63,942,000 |
| 15/10 | 1,620.5 | 1,938.5 | 1,594.5 | 1,891.0 | +255.5 | +15.6 | 89,232,000 |
| 15/09 | 1,875.0 | 1,922.5 | 1,581.0 | 1,635.5 | -263.0 | -13.9 | 106,219,000 |
| 15/08 | 2,098.0 | 2,143.0 | 1,698.5 | 1,898.5 | -225.0 | -10.6 | 102,725,000 |
| 15/07 | 1,949.5 | 2,193.5 | 1,910.0 | 2,123.5 | +182.0 | +9.4 | 94,989,000 |
| 15/06 | 2,048.0 | 2,083.5 | 1,880.5 | 1,941.5 | -132.5 | -6.4 | 83,298,000 |
| 15/05 | 1,870.5 | 2,074.5 | 1,841.0 | 2,074.0 | +197.5 | +10.5 | 80,417,000 |
| 15/04 | 1,903.0 | 2,016.5 | 1,868.0 | 1,876.5 | -26.5 | -1.4 | 78,956,000 |
| 15/03 | 1,950.0 | 2,019.5 | 1,891.0 | 1,903.0 | -41.5 | -2.1 | 94,502,000 |
| 15/02 | 1,723.5 | 1,950.0 | 1,694.0 | 1,944.5 | +181.0 | +10.3 | 91,915,000 |
| 15/01 | 1,721.5 | 1,813.0 | 1,615.0 | 1,763.5 | +2.5 | +0.1 | 103,941,000 |
| 14/12 | 1,871.5 | 1,940.0 | 1,701.0 | 1,761.0 | -94.0 | -5.1 | 102,808,000 |
| 14/11 | 1,836.5 | 1,884.0 | 1,678.5 | 1,855.0 | +117.5 | +6.8 | 123,003,000 |
▶︎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
