小松製作所
6301プライム/機械/KOMATSU LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,942.0 | 7,114.0 | 6,942.0 | 7,093.0 | -112.0 | -1.55% | 4,264,800 |
| 2026-03-12 | 7,174.0 | 7,220.0 | 7,097.0 | 7,205.0 | -95.0 | -1.30% | 2,932,000 |
| 2026-03-11 | 7,276.0 | 7,403.0 | 7,191.0 | 7,300.0 | +132.0 | +1.84% | 3,161,000 |
| 2026-03-10 | 7,041.0 | 7,198.0 | 6,923.0 | 7,168.0 | +527.0 | +7.94% | 6,295,100 |
| 2026-03-09 | 6,660.0 | 6,714.0 | 6,477.0 | 6,641.0 | -532.0 | -7.42% | 4,536,100 |
| 2026-03-06 | 7,073.0 | 7,184.0 | 7,040.0 | 7,173.0 | +39.0 | +0.55% | 3,735,500 |
| 2026-03-05 | 7,213.0 | 7,321.0 | 7,075.0 | 7,134.0 | +107.0 | +1.52% | 3,888,800 |
| 2026-03-04 | 7,175.0 | 7,250.0 | 6,931.0 | 7,027.0 | -207.0 | -2.86% | 5,618,600 |
| 2026-03-03 | 7,501.0 | 7,507.0 | 7,234.0 | 7,234.0 | -357.0 | -4.70% | 3,140,900 |
| 2026-03-02 | 7,415.0 | 7,591.0 | 7,331.0 | 7,591.0 | +58.0 | +0.77% | 2,691,700 |
| 2026-02-27 | 7,498.0 | 7,629.0 | 7,452.0 | 7,533.0 | +2.0 | +0.03% | 5,557,400 |
| 2026-02-26 | 7,750.0 | 7,750.0 | 7,496.0 | 7,531.0 | -94.0 | -1.23% | 3,272,100 |
| 2026-02-25 | 7,493.0 | 7,706.0 | 7,472.0 | 7,625.0 | +108.0 | +1.44% | 3,716,500 |
| 2026-02-24 | 7,598.0 | 7,628.0 | 7,478.0 | 7,517.0 | -24.0 | -0.32% | 3,833,200 |
| 2026-02-20 | 7,659.0 | 7,660.0 | 7,513.0 | 7,541.0 | -88.0 | -1.15% | 3,397,700 |
| 2026-02-19 | 7,638.0 | 7,665.0 | 7,524.0 | 7,629.0 | +28.0 | +0.37% | 2,150,300 |
| 2026-02-18 | 7,632.0 | 7,757.0 | 7,598.0 | 7,601.0 | -1.0 | -0.01% | 2,946,600 |
| 2026-02-17 | 7,800.0 | 7,808.0 | 7,566.0 | 7,602.0 | -172.0 | -2.21% | 3,830,300 |
| 2026-02-16 | 7,713.0 | 7,817.0 | 7,650.0 | 7,774.0 | +61.0 | +0.79% | 3,434,900 |
| 2026-02-13 | 7,785.0 | 7,840.0 | 7,607.0 | 7,713.0 | -86.0 | -1.10% | 6,472,100 |
| 2026-02-12 | 7,400.0 | 7,823.0 | 7,256.0 | 7,799.0 | +369.0 | +4.97% | 6,461,800 |
| 2026-02-10 | 7,500.0 | 7,528.0 | 7,390.0 | 7,430.0 | -44.0 | -0.59% | 3,498,700 |
| 2026-02-09 | 7,480.0 | 7,585.0 | 7,377.0 | 7,474.0 | +403.0 | +5.70% | 4,698,800 |
| 2026-02-06 | 7,135.0 | 7,150.0 | 6,986.0 | 7,071.0 | -90.0 | -1.26% | 4,735,900 |
| 2026-02-05 | 7,360.0 | 7,440.0 | 7,147.0 | 7,161.0 | -199.0 | -2.70% | 8,007,400 |
| 2026-02-04 | 6,942.0 | 7,382.0 | 6,753.0 | 7,360.0 | +411.0 | +5.91% | 10,180,000 |
| 2026-02-03 | 6,500.0 | 6,949.0 | 6,441.0 | 6,949.0 | +736.0 | +11.85% | 11,237,400 |
| 2026-02-02 | 6,129.0 | 6,304.0 | 6,060.0 | 6,213.0 | +284.0 | +4.79% | 8,478,000 |
| 2026-01-30 | 5,878.0 | 5,953.0 | 5,630.0 | 5,929.0 | +110.0 | +1.89% | 9,017,500 |
| 2026-01-29 | 5,719.0 | 5,842.0 | 5,628.0 | 5,819.0 | +172.0 | +3.05% | 8,627,600 |
| 2026-01-28 | 5,612.0 | 5,675.0 | 5,593.0 | 5,647.0 | -34.0 | -0.60% | 3,402,100 |
| 2026-01-27 | 5,565.0 | 5,681.0 | 5,536.0 | 5,681.0 | +127.0 | +2.29% | 3,075,500 |
| 2026-01-26 | 5,575.0 | 5,629.0 | 5,546.0 | 5,554.0 | -121.0 | -2.13% | 3,702,700 |
| 2026-01-23 | 5,750.0 | 5,769.0 | 5,645.0 | 5,675.0 | +24.0 | +0.42% | 3,465,300 |
| 2026-01-22 | 5,700.0 | 5,700.0 | 5,614.0 | 5,651.0 | +118.0 | +2.13% | 3,676,200 |
| 2026-01-21 | 5,491.0 | 5,566.0 | 5,483.0 | 5,533.0 | -78.0 | -1.39% | 3,100,400 |
| 2026-01-20 | 5,609.0 | 5,660.0 | 5,577.0 | 5,611.0 | +2.0 | +0.04% | 2,739,700 |
| 2026-01-19 | 5,576.0 | 5,629.0 | 5,491.0 | 5,609.0 | -67.0 | -1.18% | 2,890,900 |
| 2026-01-16 | 5,525.0 | 5,758.0 | 5,512.0 | 5,676.0 | +204.0 | +3.73% | 6,666,200 |
| 2026-01-15 | 5,366.0 | 5,513.0 | 5,360.0 | 5,472.0 | +73.0 | +1.35% | 4,380,200 |
| 2026-01-14 | 5,297.0 | 5,475.0 | 5,293.0 | 5,399.0 | +118.0 | +2.23% | 5,387,700 |
| 2026-01-13 | 5,285.0 | 5,298.0 | 5,232.0 | 5,281.0 | +94.0 | +1.81% | 4,826,500 |
| 2026-01-09 | 5,131.0 | 5,238.0 | 5,127.0 | 5,187.0 | +60.0 | +1.17% | 5,844,800 |
| 2026-01-08 | 5,106.0 | 5,208.0 | 5,106.0 | 5,127.0 | -28.0 | -0.54% | 3,306,800 |
| 2026-01-07 | 5,103.0 | 5,155.0 | 5,073.0 | 5,155.0 | -3.0 | -0.06% | 2,697,400 |
| 2026-01-06 | 5,110.0 | 5,159.0 | 5,092.0 | 5,158.0 | +91.0 | +1.80% | 2,835,100 |
| 2026-01-05 | 5,134.0 | 5,142.0 | 5,062.0 | 5,067.0 | +67.0 | +1.34% | 2,448,000 |
| 2025-12-30 | 4,991.0 | 5,034.0 | 4,985.0 | 5,000.0 | -1.0 | -0.02% | 1,530,200 |
| 2025-12-29 | 4,969.0 | 5,032.0 | 4,960.0 | 5,001.0 | +25.0 | +0.50% | 1,674,900 |
| 2025-12-26 | 4,994.0 | 5,008.0 | 4,968.0 | 4,976.0 | -9.0 | -0.18% | 1,164,500 |
| 2025-12-25 | 4,975.0 | 4,988.0 | 4,954.0 | 4,985.0 | +19.0 | +0.38% | 752,200 |
| 2025-12-24 | 4,980.0 | 4,990.0 | 4,948.0 | 4,966.0 | -15.0 | -0.30% | 1,688,800 |
| 2025-12-23 | 4,977.0 | 4,998.0 | 4,967.0 | 4,981.0 | -30.0 | -0.60% | 1,673,800 |
| 2025-12-22 | 5,031.0 | 5,048.0 | 4,997.0 | 5,011.0 | +50.0 | +1.01% | 2,308,300 |
| 2025-12-19 | 4,980.0 | 5,049.0 | 4,961.0 | 4,961.0 | -26.0 | -0.52% | 4,019,500 |
| 2025-12-18 | 4,920.0 | 5,016.0 | 4,914.0 | 4,987.0 | +73.0 | +1.49% | 4,603,500 |
| 2025-12-17 | 4,959.0 | 4,967.0 | 4,914.0 | 4,914.0 | -45.0 | -0.91% | 2,904,500 |
| 2025-12-16 | 4,995.0 | 5,017.0 | 4,959.0 | 4,959.0 | -51.0 | -1.02% | 3,004,200 |
| 2025-12-15 | 5,001.0 | 5,029.0 | 4,973.0 | 5,010.0 | -50.0 | -0.99% | 2,892,600 |
| 2025-12-12 | 5,009.0 | 5,076.0 | 4,995.0 | 5,060.0 | +93.0 | +1.87% | 4,658,500 |
| 2025-12-11 | 5,032.0 | 5,040.0 | 4,960.0 | 4,967.0 | -60.0 | -1.19% | 2,429,500 |
| 2025-12-10 | 5,061.0 | 5,070.0 | 5,015.0 | 5,027.0 | -20.0 | -0.40% | 2,363,800 |
| 2025-12-09 | 5,051.0 | 5,061.0 | 5,017.0 | 5,047.0 | +12.0 | +0.24% | 2,276,000 |
| 2025-12-08 | 5,026.0 | 5,077.0 | 4,996.0 | 5,035.0 | -85.0 | -1.66% | 3,429,800 |
| 2025-12-05 | 5,062.0 | 5,161.0 | 5,060.0 | 5,120.0 | -120.0 | -2.29% | 3,356,400 |
| 2025-12-04 | 5,092.0 | 5,240.0 | 5,051.0 | 5,240.0 | +171.0 | +3.37% | 3,146,500 |
| 2025-12-03 | 5,107.0 | 5,130.0 | 5,065.0 | 5,069.0 | -11.0 | -0.22% | 1,783,600 |
| 2025-12-02 | 5,091.0 | 5,117.0 | 5,064.0 | 5,080.0 | -31.0 | -0.61% | 2,062,000 |
| 2025-12-01 | 5,134.0 | 5,150.0 | 5,053.0 | 5,111.0 | -11.0 | -0.21% | 1,993,300 |
| 2025-11-28 | 5,128.0 | 5,146.0 | 5,090.0 | 5,122.0 | -5.0 | -0.10% | 2,301,700 |
| 2025-11-27 | 5,171.0 | 5,184.0 | 5,118.0 | 5,127.0 | -36.0 | -0.70% | 2,248,300 |
| 2025-11-26 | 5,129.0 | 5,202.0 | 5,054.0 | 5,163.0 | +111.0 | +2.20% | 2,671,600 |
| 2025-11-25 | 5,150.0 | 5,159.0 | 5,048.0 | 5,052.0 | -7.0 | -0.14% | 2,558,200 |
| 2025-11-21 | 4,950.0 | 5,086.0 | 4,946.0 | 5,059.0 | +45.0 | +0.90% | 4,366,800 |
| 2025-11-20 | 5,071.0 | 5,074.0 | 4,966.0 | 5,014.0 | +51.0 | +1.03% | 3,559,500 |
| 2025-11-19 | 5,056.0 | 5,057.0 | 4,935.0 | 4,963.0 | -66.0 | -1.31% | 3,298,300 |
| 2025-11-18 | 5,147.0 | 5,160.0 | 5,010.0 | 5,029.0 | -203.0 | -3.88% | 3,053,700 |
| 2025-11-17 | 5,204.0 | 5,233.0 | 5,174.0 | 5,232.0 | -8.0 | -0.15% | 1,999,700 |
| 2025-11-14 | 5,178.0 | 5,243.0 | 5,143.0 | 5,240.0 | -27.0 | -0.51% | 2,685,800 |
| 2025-11-13 | 5,280.0 | 5,280.0 | 5,214.0 | 5,267.0 | +9.0 | +0.17% | 2,816,700 |
| 2025-11-12 | 5,180.0 | 5,280.0 | 5,175.0 | 5,258.0 | +85.0 | +1.64% | 3,089,700 |
| 2025-11-11 | 5,230.0 | 5,230.0 | 5,154.0 | 5,173.0 | +7.0 | +0.14% | 2,236,600 |
| 2025-11-10 | 5,150.0 | 5,178.0 | 5,125.0 | 5,166.0 | +11.0 | +0.21% | 2,420,100 |
| 2025-11-07 | 5,140.0 | 5,186.0 | 5,096.0 | 5,155.0 | -53.0 | -1.02% | 3,224,500 |
| 2025-11-06 | 5,155.0 | 5,236.0 | 5,137.0 | 5,208.0 | +131.0 | +2.58% | 3,712,500 |
| 2025-11-05 | 5,037.0 | 5,119.0 | 4,965.0 | 5,077.0 | -12.0 | -0.24% | 4,696,300 |
| 2025-11-04 | 5,237.0 | 5,237.0 | 5,053.0 | 5,089.0 | -77.0 | -1.49% | 5,408,300 |
| 2025-10-31 | 5,250.0 | 5,285.0 | 5,131.0 | 5,166.0 | -69.0 | -1.32% | 5,383,500 |
| 2025-10-30 | 5,202.0 | 5,295.0 | 5,160.0 | 5,235.0 | -315.0 | -5.68% | 9,258,400 |
| 2025-10-29 | 5,772.0 | 5,789.0 | 5,498.0 | 5,550.0 | -239.0 | -4.13% | 6,957,700 |
| 2025-10-28 | 5,864.0 | 5,867.0 | 5,763.0 | 5,789.0 | -75.0 | -1.28% | 4,249,400 |
| 2025-10-27 | 5,780.0 | 5,864.0 | 5,776.0 | 5,864.0 | +226.0 | +4.01% | 3,501,600 |
| 2025-10-24 | 5,600.0 | 5,662.0 | 5,562.0 | 5,638.0 | +118.0 | +2.14% | 2,446,900 |
| 2025-10-23 | 5,542.0 | 5,550.0 | 5,502.0 | 5,520.0 | -64.0 | -1.15% | 2,093,300 |
| 2025-10-22 | 5,488.0 | 5,596.0 | 5,481.0 | 5,584.0 | +96.0 | +1.75% | 2,330,900 |
| 2025-10-21 | 5,440.0 | 5,538.0 | 5,433.0 | 5,488.0 | +75.0 | +1.39% | 2,791,900 |
| 2025-10-20 | 5,436.0 | 5,455.0 | 5,398.0 | 5,413.0 | +72.0 | +1.35% | 1,912,800 |
| 2025-10-17 | 5,346.0 | 5,388.0 | 5,313.0 | 5,341.0 | -46.0 | -0.85% | 2,479,500 |
| 2025-10-16 | 5,453.0 | 5,468.0 | 5,356.0 | 5,387.0 | +12.0 | +0.22% | 2,544,400 |
| 2025-10-15 | 5,233.0 | 5,393.0 | 5,233.0 | 5,375.0 | +212.0 | +4.11% | 2,801,900 |
| 2025-10-14 | 5,238.0 | 5,293.0 | 5,120.0 | 5,163.0 | -162.0 | -3.04% | 3,340,200 |
| 2025-10-10 | 5,355.0 | 5,370.0 | 5,313.0 | 5,325.0 | -86.0 | -1.59% | 4,320,700 |
| 2025-10-09 | 5,415.0 | 5,415.0 | 5,361.0 | 5,411.0 | +17.0 | +0.32% | 2,418,800 |
| 2025-10-08 | 5,390.0 | 5,440.0 | 5,378.0 | 5,394.0 | +24.0 | +0.45% | 2,622,500 |
| 2025-10-07 | 5,340.0 | 5,370.0 | 5,302.0 | 5,370.0 | +50.0 | +0.94% | 2,607,500 |
| 2025-10-06 | 5,383.0 | 5,416.0 | 5,291.0 | 5,320.0 | +131.0 | +2.52% | 3,194,700 |
| 2025-10-03 | 5,140.0 | 5,189.0 | 5,125.0 | 5,189.0 | +70.0 | +1.37% | 1,715,000 |
| 2025-10-02 | 5,128.0 | 5,155.0 | 5,078.0 | 5,119.0 | -9.0 | -0.18% | 2,079,300 |
| 2025-10-01 | 5,100.0 | 5,141.0 | 5,054.0 | 5,128.0 | -32.0 | -0.62% | 3,527,200 |
| 2025-09-30 | 5,080.0 | 5,178.0 | 5,069.0 | 5,160.0 | +88.0 | +1.74% | 3,800,500 |
| 2025-09-29 | 5,200.0 | 5,201.0 | 5,059.0 | 5,072.0 | -239.0 | -4.50% | 4,447,700 |
| 2025-09-26 | 5,370.0 | 5,390.0 | 5,311.0 | 5,311.0 | -48.0 | -0.90% | 3,636,400 |
| 2025-09-25 | 5,352.0 | 5,391.0 | 5,311.0 | 5,359.0 | +50.0 | +0.94% | 3,382,700 |
| 2025-09-24 | 5,296.0 | 5,322.0 | 5,225.0 | 5,309.0 | +39.0 | +0.74% | 3,001,000 |
| 2025-09-22 | 5,219.0 | 5,276.0 | 5,218.0 | 5,270.0 | +51.0 | +0.98% | 1,772,800 |
| 2025-09-19 | 5,153.0 | 5,266.0 | 5,151.0 | 5,219.0 | +59.0 | +1.14% | 4,013,000 |
| 2025-09-18 | 5,210.0 | 5,215.0 | 5,153.0 | 5,160.0 | -51.0 | -0.98% | 2,966,800 |
| 2025-09-17 | 5,205.0 | 5,232.0 | 5,135.0 | 5,211.0 | -22.0 | -0.42% | 2,116,300 |
| 2025-09-16 | 5,258.0 | 5,280.0 | 5,220.0 | 5,233.0 | +6.0 | +0.11% | 1,975,200 |
| 2025-09-12 | 5,293.0 | 5,299.0 | 5,227.0 | 5,227.0 | — | — | 2,971,100 |
直近120営業日分を表示