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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,578.5 | 2,663.0 | 2,549.0 | 2,606.0 | +52.5 | +2.1 | 8,510,800 |
| 12/30 | 2,543.0 | 2,581.0 | 2,527.0 | 2,553.5 | +1.0 | +0.0 | 5,168,800 |
| 12/24 | 2,545.0 | 2,555.0 | 2,475.0 | 2,552.5 | -29.0 | -1.1 | 7,844,800 |
| 12/17 | 2,560.0 | 2,627.0 | 2,518.0 | 2,581.5 | +31.5 | +1.2 | 12,475,300 |
| 12/10 | 2,497.0 | 2,574.5 | 2,455.5 | 2,550.0 | +78.5 | +3.2 | 14,266,400 |
| 12/3 | 2,400.0 | 2,474.0 | 2,369.0 | 2,471.5 | +20.0 | +0.8 | 19,929,000 |
| 11/26 | 2,440.0 | 2,502.0 | 2,419.0 | 2,451.5 | -33.0 | -1.3 | 10,874,000 |
| 11/19 | 2,412.5 | 2,488.5 | 2,320.0 | 2,484.5 | +100.0 | +4.2 | 15,212,900 |
| 11/12 | 2,301.0 | 2,386.0 | 2,272.0 | 2,384.5 | -108.0 | -4.3 | 18,249,900 |
| 11/5 | 2,470.0 | 2,564.0 | 2,445.0 | 2,492.5 | +70.0 | +2.9 | 9,464,800 |
| 10/29 | 2,401.5 | 2,488.0 | 2,397.0 | 2,422.5 | +25.5 | +1.1 | 10,976,900 |
| 10/22 | 2,400.0 | 2,451.0 | 2,360.5 | 2,397.0 | +6.5 | +0.3 | 7,579,500 |
| 10/15 | 2,309.5 | 2,397.0 | 2,285.0 | 2,390.5 | +85.5 | +3.7 | 10,947,900 |
| 10/8 | 2,364.0 | 2,366.5 | 2,212.5 | 2,305.0 | -28.0 | -1.2 | 11,486,200 |
| 10/1 | 2,473.0 | 2,484.5 | 2,324.0 | 2,333.0 | -141.5 | -5.7 | 14,518,500 |
| 9/24 | 2,432.0 | 2,479.0 | 2,400.5 | 2,474.5 | -38.5 | -1.5 | 7,364,700 |
| 9/17 | 2,391.0 | 2,530.0 | 2,384.0 | 2,513.0 | +122.0 | +5.1 | 18,267,900 |
| 9/10 | 2,390.0 | 2,483.5 | 2,364.5 | 2,391.0 | +58.0 | +2.5 | 17,650,800 |
| 9/3 | 2,245.0 | 2,333.0 | 2,220.0 | 2,333.0 | +123.0 | +5.6 | 10,956,500 |
| 8/27 | 2,169.5 | 2,250.0 | 2,169.5 | 2,210.0 | +78.5 | +3.7 | 8,309,200 |
| 8/20 | 2,278.0 | 2,291.5 | 2,128.5 | 2,131.5 | -187.0 | -8.1 | 10,215,800 |
| 8/13 | 2,267.5 | 2,336.0 | 2,242.5 | 2,318.5 | +101.0 | +4.6 | 11,361,300 |
| 8/6 | 2,307.5 | 2,359.0 | 2,215.5 | 2,217.5 | -60.0 | -2.6 | 14,816,500 |
| 7/30 | 2,310.0 | 2,339.5 | 2,274.5 | 2,277.5 | +21.0 | +0.9 | 20,533,400 |
| 7/21 | 2,227.0 | 2,284.5 | 2,212.0 | 2,256.5 | +4.5 | +0.2 | 7,464,500 |
| 7/16 | 2,285.0 | 2,324.0 | 2,241.0 | 2,252.0 | +30.5 | +1.4 | 12,094,400 |
| 7/9 | 2,272.0 | 2,275.0 | 2,158.5 | 2,221.5 | -45.0 | -2.0 | 15,793,000 |
| 7/2 | 2,329.5 | 2,345.0 | 2,232.5 | 2,266.5 | -49.0 | -2.1 | 11,490,200 |
| 6/25 | 2,213.5 | 2,332.0 | 2,203.5 | 2,315.5 | +84.5 | +3.8 | 17,482,600 |
| 6/18 | 2,206.0 | 2,370.0 | 2,187.0 | 2,231.0 | -47.0 | -2.1 | 22,614,800 |
▶︎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
