6326東証P貸借
業種 機械
クボタ 株価時系列データ
PTS
1,917
円
(17:05)
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 | 17,341,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,241.5 | 2,261.5 | 2,042.5 | 2,113.0 | -80.5 | -3.7 | 20,752,400 |
| 7/29 | 2,240.0 | 2,249.5 | 2,183.0 | 2,193.5 | -68.5 | -3.0 | 25,166,000 |
| 7/22 | 2,141.5 | 2,263.5 | 2,139.0 | 2,262.0 | +156.0 | +7.4 | 14,315,200 |
| 7/15 | 2,134.0 | 2,162.0 | 2,068.5 | 2,106.0 | +11.0 | +0.5 | 18,421,600 |
| 7/8 | 1,995.0 | 2,120.0 | 1,995.0 | 2,095.0 | +114.0 | +5.8 | 22,112,500 |
| 7/1 | 2,084.0 | 2,109.5 | 1,969.5 | 1,981.0 | -77.5 | -3.8 | 21,227,700 |
| 6/24 | 2,062.0 | 2,100.5 | 1,986.5 | 2,058.5 | -23.5 | -1.1 | 24,650,900 |
| 6/17 | 2,332.0 | 2,358.5 | 2,058.5 | 2,082.0 | -370.0 | -15.1 | 28,135,000 |
| 6/10 | 2,440.0 | 2,579.0 | 2,426.0 | 2,452.0 | +12.0 | +0.5 | 16,756,000 |
| 6/3 | 2,354.5 | 2,455.5 | 2,347.0 | 2,440.0 | +119.5 | +5.2 | 25,173,000 |
| 5/27 | 2,308.0 | 2,333.5 | 2,228.5 | 2,320.5 | +12.0 | +0.5 | 17,913,200 |
| 5/20 | 2,280.0 | 2,344.5 | 2,229.5 | 2,308.5 | +49.5 | +2.2 | 15,401,600 |
| 5/13 | 2,248.0 | 2,302.0 | 2,218.5 | 2,259.0 | -22.5 | -1.0 | 19,355,400 |
| 5/6 | 2,300.0 | 2,300.0 | 2,197.0 | 2,281.5 | +63.0 | +2.8 | 7,108,600 |
| 4/28 | 2,156.0 | 2,224.0 | 2,128.0 | 2,218.5 | -50.5 | -2.2 | 14,839,600 |
| 4/22 | 2,180.5 | 2,364.5 | 2,117.0 | 2,269.0 | +56.0 | +2.5 | 17,050,700 |
| 4/15 | 2,255.0 | 2,280.5 | 2,153.5 | 2,213.0 | -52.0 | -2.3 | 16,873,900 |
| 4/8 | 2,288.5 | 2,298.5 | 2,195.0 | 2,265.0 | -43.5 | -1.9 | 14,671,200 |
| 4/1 | 2,342.5 | 2,385.0 | 2,292.0 | 2,308.5 | -26.0 | -1.1 | 15,522,100 |
| 3/25 | 2,230.0 | 2,367.5 | 2,224.0 | 2,334.5 | +138.0 | +6.3 | 14,866,000 |
| 3/18 | 2,046.0 | 2,200.0 | 2,040.5 | 2,196.5 | +175.5 | +8.7 | 15,242,800 |
| 3/11 | 1,979.0 | 2,044.0 | 1,933.5 | 2,021.0 | +22.5 | +1.1 | 19,478,000 |
| 3/4 | 2,058.0 | 2,079.0 | 1,959.0 | 1,998.5 | -60.5 | -2.9 | 18,793,800 |
| 2/25 | 2,043.5 | 2,072.5 | 1,994.0 | 2,059.0 | -43.5 | -2.1 | 14,803,600 |
| 2/18 | 2,382.5 | 2,402.0 | 2,051.0 | 2,102.5 | -314.5 | -13.0 | 24,972,300 |
| 2/10 | 2,404.5 | 2,434.5 | 2,340.5 | 2,417.0 | +16.5 | +0.7 | 11,448,900 |
| 2/4 | 2,410.0 | 2,460.0 | 2,365.0 | 2,400.5 | -12.5 | -0.5 | 11,547,300 |
| 1/28 | 2,500.5 | 2,533.0 | 2,372.5 | 2,413.0 | -127.5 | -5.0 | 11,801,100 |
| 1/21 | 2,655.0 | 2,655.0 | 2,477.0 | 2,540.5 | -66.0 | -2.5 | 10,899,300 |
| 1/14 | 2,603.5 | 2,657.0 | 2,569.5 | 2,606.5 | +0.5 | +0.0 | 9,443,200 |
▶︎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
