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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,279.5 | 1,285.5 | 1,211.5 | 1,256.5 | -45.0 | -3.5 | 18,991,100 |
| 4/10 | 1,275.5 | 1,327.5 | 1,245.5 | 1,301.5 | +27.0 | +2.1 | 21,967,100 |
| 4/3 | 1,422.0 | 1,444.5 | 1,269.5 | 1,274.5 | -177.5 | -12.2 | 19,530,100 |
| 3/27 | 1,231.0 | 1,452.0 | 1,190.5 | 1,452.0 | +164.0 | +12.7 | 30,952,600 |
| 3/19 | 1,205.5 | 1,310.0 | 1,130.0 | 1,288.0 | +84.0 | +7.0 | 24,396,200 |
| 3/13 | 1,372.0 | 1,377.0 | 1,155.5 | 1,204.0 | -206.5 | -14.6 | 26,884,500 |
| 3/6 | 1,500.5 | 1,536.0 | 1,401.0 | 1,410.5 | -112.5 | -7.4 | 23,198,200 |
| 2/28 | 1,508.5 | 1,567.0 | 1,500.5 | 1,523.0 | -69.0 | -4.3 | 18,403,800 |
| 2/21 | 1,686.5 | 1,686.5 | 1,585.0 | 1,592.0 | -124.5 | -7.3 | 14,905,100 |
| 2/14 | 1,772.0 | 1,796.5 | 1,704.0 | 1,716.5 | -75.0 | -4.2 | 10,333,400 |
| 2/7 | 1,705.5 | 1,818.5 | 1,702.0 | 1,791.5 | +51.0 | +2.9 | 12,028,200 |
| 1/31 | 1,747.5 | 1,764.5 | 1,693.5 | 1,740.5 | -48.5 | -2.7 | 10,773,000 |
| 1/24 | 1,741.5 | 1,797.0 | 1,741.5 | 1,789.0 | +61.0 | +3.5 | 12,914,900 |
| 1/17 | 1,727.0 | 1,731.5 | 1,688.5 | 1,728.0 | +22.0 | +1.3 | 10,372,800 |
| 1/10 | 1,714.0 | 1,724.5 | 1,649.5 | 1,706.0 | -20.0 | -1.2 | 12,345,200 |
| 12/30 | 1,730.5 | 1,730.5 | 1,718.5 | 1,726.0 | -9.5 | -0.6 | 1,524,400 |
| 12/27 | 1,755.5 | 1,756.5 | 1,726.5 | 1,735.5 | -3.0 | -0.2 | 6,709,100 |
| 12/20 | 1,785.0 | 1,804.0 | 1,737.5 | 1,738.5 | -53.0 | -3.0 | 13,228,800 |
| 12/13 | 1,733.5 | 1,796.5 | 1,711.0 | 1,791.5 | +78.5 | +4.6 | 14,229,900 |
| 12/6 | 1,704.5 | 1,728.0 | 1,674.0 | 1,713.0 | +24.5 | +1.5 | 11,483,000 |
| 11/29 | 1,719.5 | 1,735.0 | 1,674.0 | 1,688.5 | -15.5 | -0.9 | 15,401,500 |
| 11/22 | 1,662.0 | 1,712.0 | 1,653.0 | 1,704.0 | +34.0 | +2.0 | 13,353,700 |
| 11/15 | 1,752.5 | 1,772.5 | 1,631.5 | 1,670.0 | -71.5 | -4.1 | 19,930,700 |
| 11/8 | 1,777.5 | 1,792.0 | 1,726.0 | 1,741.5 | +44.0 | +2.6 | 16,551,000 |
| 11/1 | 1,781.5 | 1,789.0 | 1,689.5 | 1,697.5 | -75.0 | -4.2 | 12,480,000 |
| 10/25 | 1,717.0 | 1,775.5 | 1,707.5 | 1,772.5 | +56.5 | +3.3 | 9,575,500 |
| 10/18 | 1,657.0 | 1,720.5 | 1,634.0 | 1,716.0 | +107.5 | +6.7 | 14,894,300 |
| 10/11 | 1,553.5 | 1,609.0 | 1,524.5 | 1,608.5 | +53.0 | +3.4 | 15,333,200 |
| 10/4 | 1,653.0 | 1,674.0 | 1,526.0 | 1,555.5 | -98.0 | -5.9 | 14,744,000 |
| 9/27 | 1,689.5 | 1,699.0 | 1,630.0 | 1,653.5 | -38.0 | -2.3 | 12,993,200 |
▶︎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
