6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,930
円
(22:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,926.0 | 1,939.0 | 1,918.0 | 1,926.5 | +17.0 | +0.9 | 22,012,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,940.0 | 1,968.5 | 1,893.5 | 1,909.5 | -52.5 | -2.7 | 21,688,300 |
| 11/15 | 1,934.0 | 2,083.0 | 1,931.5 | 1,962.0 | -62.0 | -3.1 | 24,238,400 |
| 11/8 | 2,020.0 | 2,060.0 | 1,990.5 | 2,024.0 | +74.0 | +3.8 | 14,434,100 |
| 11/1 | 1,935.0 | 1,983.5 | 1,927.0 | 1,950.0 | -11.5 | -0.6 | 15,663,300 |
| 10/25 | 2,016.5 | 2,023.5 | 1,948.0 | 1,961.5 | -54.0 | -2.7 | 10,307,700 |
| 10/18 | 2,130.0 | 2,131.5 | 1,991.0 | 2,015.5 | -100.0 | -4.7 | 13,156,100 |
| 10/11 | 2,113.0 | 2,123.5 | 2,031.5 | 2,115.5 | +37.5 | +1.8 | 13,380,300 |
| 10/4 | 2,041.0 | 2,104.0 | 2,024.0 | 2,078.0 | -48.0 | -2.3 | 13,815,300 |
| 9/27 | 2,064.0 | 2,131.5 | 2,002.5 | 2,126.0 | +82.5 | +4.0 | 12,534,900 |
| 9/20 | 1,952.5 | 2,073.0 | 1,890.0 | 2,043.5 | +73.5 | +3.7 | 16,592,300 |
| 9/13 | 1,987.0 | 2,034.5 | 1,948.0 | 1,970.0 | -102.5 | -5.0 | 17,363,500 |
| 9/6 | 2,078.0 | 2,106.5 | 2,025.5 | 2,072.5 | +37.5 | +1.8 | 17,378,300 |
| 8/30 | 2,064.5 | 2,072.0 | 2,023.5 | 2,035.0 | -56.5 | -2.7 | 10,810,700 |
| 8/23 | 2,061.5 | 2,094.5 | 2,012.0 | 2,091.5 | +9.0 | +0.4 | 9,937,700 |
| 8/16 | 1,985.0 | 2,091.0 | 1,959.0 | 2,082.5 | +131.0 | +6.7 | 11,597,800 |
| 8/9 | 1,825.0 | 1,979.0 | 1,678.0 | 1,951.5 | +16.0 | +0.8 | 27,654,700 |
| 8/2 | 2,196.0 | 2,230.0 | 1,928.5 | 1,935.5 | -240.5 | -11.1 | 17,605,700 |
| 7/26 | 2,274.5 | 2,275.5 | 2,143.0 | 2,176.0 | -94.0 | -4.1 | 11,840,000 |
| 7/19 | 2,275.0 | 2,338.5 | 2,235.0 | 2,270.0 | +13.0 | +0.6 | 12,708,100 |
| 7/12 | 2,296.0 | 2,304.0 | 2,185.0 | 2,257.0 | -22.0 | -1.0 | 20,620,400 |
| 7/5 | 2,264.0 | 2,319.0 | 2,221.5 | 2,279.0 | +29.0 | +1.3 | 13,433,200 |
| 6/28 | 2,266.0 | 2,296.0 | 2,219.0 | 2,250.0 | -6.5 | -0.3 | 14,693,600 |
| 6/21 | 2,222.5 | 2,304.0 | 2,198.0 | 2,256.5 | +44.0 | +2.0 | 14,924,600 |
| 6/14 | 2,215.0 | 2,244.0 | 2,188.5 | 2,212.5 | +10.0 | +0.5 | 11,968,000 |
| 6/7 | 2,245.0 | 2,261.5 | 2,149.0 | 2,202.5 | -18.5 | -0.8 | 16,339,200 |
| 5/31 | 2,267.5 | 2,285.0 | 2,166.5 | 2,221.0 | -46.5 | -2.1 | 21,195,600 |
| 5/24 | 2,363.0 | 2,422.0 | 2,236.5 | 2,267.5 | -95.5 | -4.0 | 19,525,200 |
| 5/17 | 2,304.0 | 2,435.0 | 2,292.0 | 2,363.0 | -116.0 | -4.7 | 18,762,100 |
| 5/10 | 2,507.5 | 2,541.0 | 2,436.5 | 2,479.0 | -28.0 | -1.1 | 15,672,900 |
| 5/2 | 2,511.5 | 2,545.5 | 2,491.0 | 2,507.0 | +45.5 | +1.9 | 9,205,000 |
▶︎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
