6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
2,357
円
(23:56)
株価は20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) | 1,907.0 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,565.0 (24/04/12) | 2,080.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,304.0 | 2,435.0 | 2,292.0 | 2,363.0 | -116.0 | -4.7 | 21,830,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,174.0 | 2,198.5 | 2,142.0 | 2,151.5 | +20.0 | +0.9 | 14,009,300 |
| 10/6 | 2,209.5 | 2,244.0 | 2,058.0 | 2,131.5 | -72.5 | -3.3 | 19,367,300 |
| 9/29 | 2,334.5 | 2,338.0 | 2,186.0 | 2,204.0 | -112.5 | -4.9 | 19,950,800 |
| 9/22 | 2,392.0 | 2,421.0 | 2,297.0 | 2,316.5 | -66.0 | -2.8 | 13,823,400 |
| 9/15 | 2,346.5 | 2,403.0 | 2,323.0 | 2,382.5 | +41.0 | +1.8 | 22,558,100 |
| 9/8 | 2,364.0 | 2,404.0 | 2,331.5 | 2,341.5 | -19.0 | -0.8 | 17,351,900 |
| 9/1 | 2,171.0 | 2,366.0 | 2,171.0 | 2,360.5 | +213.5 | +9.9 | 22,020,000 |
| 8/25 | 2,128.0 | 2,195.5 | 2,116.5 | 2,147.0 | +19.5 | +0.9 | 14,265,900 |
| 8/18 | 2,233.5 | 2,234.5 | 2,087.0 | 2,127.5 | -124.0 | -5.5 | 15,583,000 |
| 8/10 | 2,166.0 | 2,268.5 | 2,125.5 | 2,251.5 | +115.5 | +5.4 | 23,583,000 |
| 8/4 | 2,160.0 | 2,208.5 | 2,101.0 | 2,136.0 | -10.5 | -0.5 | 19,964,700 |
| 7/28 | 2,068.0 | 2,154.5 | 2,067.5 | 2,146.5 | +90.5 | +4.4 | 20,880,600 |
| 7/21 | 2,036.5 | 2,073.5 | 2,021.0 | 2,056.0 | +15.0 | +0.7 | 19,129,700 |
| 7/14 | 2,030.0 | 2,057.0 | 1,997.0 | 2,041.0 | +29.5 | +1.5 | 19,468,800 |
| 7/7 | 2,108.5 | 2,146.5 | 1,994.5 | 2,011.5 | -87.5 | -4.2 | 18,612,100 |
| 6/30 | 2,101.0 | 2,145.5 | 2,057.0 | 2,099.0 | -17.0 | -0.8 | 22,222,800 |
| 6/23 | 2,209.5 | 2,212.5 | 2,104.5 | 2,116.0 | -80.0 | -3.6 | 18,573,600 |
| 6/16 | 1,993.0 | 2,227.0 | 1,992.5 | 2,196.0 | +189.0 | +9.4 | 34,489,900 |
| 6/9 | 2,021.5 | 2,042.0 | 1,988.5 | 2,007.0 | +21.5 | +1.1 | 26,974,500 |
| 6/2 | 2,020.0 | 2,026.0 | 1,910.0 | 1,985.5 | -4.5 | -0.2 | 24,598,800 |
| 5/26 | 2,002.5 | 2,069.0 | 1,990.0 | 1,990.0 | -30.0 | -1.5 | 17,150,200 |
| 5/19 | 1,942.0 | 2,024.5 | 1,932.5 | 2,020.0 | -25.0 | -1.2 | 23,376,900 |
| 5/12 | 2,063.5 | 2,128.5 | 2,028.5 | 2,045.0 | -33.5 | -1.6 | 16,826,600 |
| 5/2 | 2,072.0 | 2,087.0 | 2,056.0 | 2,078.5 | +30.5 | +1.5 | 4,684,900 |
| 4/28 | 2,008.0 | 2,058.0 | 1,985.0 | 2,048.0 | +45.5 | +2.3 | 15,397,700 |
| 4/21 | 1,969.0 | 2,019.5 | 1,954.0 | 2,002.5 | +51.5 | +2.6 | 12,360,700 |
| 4/14 | 1,895.5 | 1,962.0 | 1,880.5 | 1,951.0 | +73.5 | +3.9 | 13,419,300 |
| 4/7 | 2,025.5 | 2,026.5 | 1,877.0 | 1,877.5 | -121.5 | -6.1 | 16,674,900 |
| 3/31 | 1,909.0 | 2,005.5 | 1,894.0 | 1,999.0 | +89.0 | +4.7 | 16,248,900 |
| 3/24 | 1,919.0 | 1,968.5 | 1,909.5 | 1,910.0 | -20.0 | -1.0 | 11,193,000 |
▶︎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