6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,927.6
円
(15:25)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,926.0 | 1,939.0 | 1,904.0 | 1,923.0 | +13.5 | +0.7 | 14,174,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,034.0 | 2,076.0 | 2,030.5 | 2,076.0 | +36.0 | +1.8 | 11,343,900 |
| 2/24 | 2,063.0 | 2,099.5 | 2,027.0 | 2,040.0 | -7.0 | -0.3 | 9,681,600 |
| 2/17 | 1,975.0 | 2,104.0 | 1,958.0 | 2,047.0 | +68.5 | +3.5 | 16,892,800 |
| 2/10 | 1,947.0 | 1,985.0 | 1,939.5 | 1,978.5 | +71.5 | +3.8 | 12,789,200 |
| 2/3 | 1,942.0 | 1,956.5 | 1,882.5 | 1,907.0 | -23.5 | -1.2 | 12,980,400 |
| 1/27 | 1,893.0 | 1,954.0 | 1,873.5 | 1,930.5 | +56.0 | +3.0 | 12,895,500 |
| 1/20 | 1,843.0 | 1,926.0 | 1,826.5 | 1,874.5 | +14.0 | +0.8 | 13,007,600 |
| 1/13 | 1,827.0 | 1,871.0 | 1,802.5 | 1,860.5 | +23.0 | +1.3 | 11,182,000 |
| 1/6 | 1,806.5 | 1,839.0 | 1,777.0 | 1,837.5 | +20.5 | +1.1 | 8,408,300 |
| 12/30 | 1,845.0 | 1,866.0 | 1,806.0 | 1,817.0 | -27.5 | -1.5 | 12,202,600 |
| 12/23 | 1,951.0 | 1,980.0 | 1,831.0 | 1,844.5 | -115.5 | -5.9 | 17,106,300 |
| 12/16 | 1,987.0 | 2,034.5 | 1,954.5 | 1,960.0 | -38.0 | -1.9 | 12,126,300 |
| 12/9 | 2,021.5 | 2,021.5 | 1,945.5 | 1,998.0 | -5.5 | -0.3 | 15,822,500 |
| 12/2 | 2,105.0 | 2,124.0 | 1,988.0 | 2,003.5 | -110.5 | -5.2 | 16,319,200 |
| 11/25 | 2,063.5 | 2,122.0 | 2,055.0 | 2,114.0 | +63.0 | +3.1 | 9,413,900 |
| 11/18 | 2,014.0 | 2,087.0 | 2,006.0 | 2,051.0 | +43.0 | +2.1 | 14,048,500 |
| 11/11 | 2,083.5 | 2,204.0 | 1,996.0 | 2,008.0 | -62.0 | -3.0 | 26,200,400 |
| 11/4 | 2,074.0 | 2,119.5 | 2,049.0 | 2,070.0 | +24.0 | +1.2 | 10,731,100 |
| 10/28 | 2,005.5 | 2,067.5 | 1,999.5 | 2,046.0 | +76.0 | +3.9 | 19,090,800 |
| 10/21 | 1,988.5 | 2,046.5 | 1,965.5 | 1,970.0 | -59.0 | -2.9 | 13,965,800 |
| 10/14 | 2,014.0 | 2,039.0 | 1,978.5 | 2,029.0 | -24.5 | -1.2 | 12,691,100 |
| 10/7 | 2,005.0 | 2,136.5 | 1,999.5 | 2,053.5 | +49.5 | +2.5 | 15,356,100 |
| 9/30 | 2,041.0 | 2,059.5 | 1,973.0 | 2,004.0 | -101.0 | -4.8 | 18,571,900 |
| 9/22 | 2,183.0 | 2,199.0 | 2,078.5 | 2,105.0 | -56.0 | -2.6 | 7,700,300 |
| 9/16 | 2,202.5 | 2,243.5 | 2,142.0 | 2,161.0 | -24.0 | -1.1 | 12,274,200 |
| 9/9 | 2,133.0 | 2,189.5 | 2,086.0 | 2,185.0 | +68.0 | +3.2 | 14,580,900 |
| 9/2 | 2,145.0 | 2,182.0 | 2,097.0 | 2,117.0 | -94.5 | -4.3 | 13,738,500 |
| 8/26 | 2,226.0 | 2,252.5 | 2,171.0 | 2,211.5 | -47.0 | -2.1 | 9,746,900 |
| 8/19 | 2,222.0 | 2,279.5 | 2,201.5 | 2,258.5 | +53.5 | +2.4 | 10,498,500 |
| 8/12 | 2,119.0 | 2,205.0 | 2,105.0 | 2,205.0 | +92.0 | +4.4 | 11,320,300 |
▶︎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
