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
(22:12)
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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,040.0 | 2,149.0 | 2,015.5 | 2,076.5 | +58.0 | +2.9 | 19,085,000 |
| 11/6 | 1,821.0 | 2,047.0 | 1,820.0 | 2,018.5 | +208.0 | +11.5 | 12,734,800 |
| 10/30 | 1,940.5 | 1,952.5 | 1,805.5 | 1,810.5 | -142.5 | -7.3 | 10,126,600 |
| 10/23 | 1,917.5 | 1,961.5 | 1,911.5 | 1,953.0 | +46.0 | +2.4 | 8,894,700 |
| 10/16 | 1,929.0 | 1,958.0 | 1,904.5 | 1,907.0 | -16.0 | -0.8 | 7,885,400 |
| 10/9 | 1,910.0 | 1,979.5 | 1,884.5 | 1,923.0 | +61.5 | +3.3 | 13,545,200 |
| 10/2 | 1,871.5 | 1,939.0 | 1,849.5 | 1,861.5 | +26.5 | +1.4 | 13,730,600 |
| 9/25 | 1,839.5 | 1,875.0 | 1,823.5 | 1,835.0 | -34.0 | -1.8 | 11,773,600 |
| 9/18 | 1,923.0 | 1,941.5 | 1,832.5 | 1,869.0 | -49.5 | -2.6 | 18,138,200 |
| 9/11 | 1,902.5 | 1,945.5 | 1,877.5 | 1,918.5 | +5.5 | +0.3 | 17,767,600 |
| 9/4 | 1,934.0 | 1,962.0 | 1,866.5 | 1,913.0 | +35.0 | +1.9 | 16,198,100 |
| 8/28 | 1,790.0 | 1,921.0 | 1,770.0 | 1,878.0 | +126.5 | +7.2 | 19,887,900 |
| 8/21 | 1,722.0 | 1,781.5 | 1,713.0 | 1,751.5 | +28.5 | +1.7 | 10,957,000 |
| 8/14 | 1,632.0 | 1,749.5 | 1,630.0 | 1,723.0 | +120.5 | +7.5 | 11,928,000 |
| 8/7 | 1,540.0 | 1,628.0 | 1,515.5 | 1,602.5 | +99.0 | +6.6 | 12,740,600 |
| 7/31 | 1,570.0 | 1,643.0 | 1,500.0 | 1,503.5 | -83.5 | -5.3 | 12,275,500 |
| 7/22 | 1,600.0 | 1,614.0 | 1,578.0 | 1,587.0 | -2.0 | -0.1 | 5,215,000 |
| 7/17 | 1,557.0 | 1,626.5 | 1,555.0 | 1,589.0 | +71.0 | +4.7 | 10,682,000 |
| 7/10 | 1,562.5 | 1,612.5 | 1,518.0 | 1,518.0 | -21.0 | -1.4 | 12,240,400 |
| 7/3 | 1,614.5 | 1,645.0 | 1,522.5 | 1,539.0 | -89.5 | -5.5 | 14,128,100 |
| 6/26 | 1,600.0 | 1,668.5 | 1,587.5 | 1,628.5 | +25.0 | +1.6 | 13,386,800 |
| 6/19 | 1,585.0 | 1,637.5 | 1,558.5 | 1,603.5 | +8.5 | +0.5 | 14,430,900 |
| 6/12 | 1,618.0 | 1,636.0 | 1,552.0 | 1,595.0 | +9.5 | +0.6 | 20,259,100 |
| 6/5 | 1,492.5 | 1,586.5 | 1,479.0 | 1,585.5 | +136.0 | +9.4 | 16,264,400 |
| 5/29 | 1,412.0 | 1,537.0 | 1,400.0 | 1,449.5 | +56.0 | +4.0 | 23,918,800 |
| 5/22 | 1,400.0 | 1,465.5 | 1,389.0 | 1,393.5 | +2.5 | +0.2 | 14,265,100 |
| 5/15 | 1,345.5 | 1,446.5 | 1,340.5 | 1,391.0 | +55.0 | +4.1 | 17,237,700 |
| 5/8 | 1,295.0 | 1,336.5 | 1,283.5 | 1,336.0 | +34.5 | +2.7 | 4,852,100 |
| 5/1 | 1,281.0 | 1,378.5 | 1,268.0 | 1,301.5 | +30.5 | +2.4 | 10,583,400 |
| 4/24 | 1,254.0 | 1,274.0 | 1,212.5 | 1,271.0 | +14.5 | +1.2 | 13,256,500 |
▶︎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
