KabuInsight

クボタ

6326
プライム/機械/KUBOTA CORPORATION
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
2026-03-132,655.52,698.02,655.52,682.5-23.0-0.85%3,058,100
2026-03-122,736.02,740.02,680.02,705.5-58.0-2.10%3,379,100
2026-03-112,804.02,831.02,751.52,763.5+9.5+0.34%3,336,100
2026-03-102,720.02,773.02,688.02,754.0+84.0+3.15%4,809,000
2026-03-092,621.52,686.02,566.02,670.0-151.5-5.37%5,910,000
2026-03-062,773.02,821.52,765.52,821.5-1.5-0.05%3,486,100
2026-03-052,882.52,890.02,787.52,823.0+24.0+0.86%5,465,500
2026-03-042,830.02,896.02,742.52,799.0-177.5-5.96%5,386,800
2026-03-033,083.03,100.02,943.02,976.5-151.5-4.84%4,934,600
2026-03-023,050.03,137.03,037.03,128.0-48.0-1.51%3,464,800
2026-02-273,102.03,176.03,093.03,176.0+93.0+3.02%5,680,400
2026-02-263,131.03,150.03,072.03,083.0-20.0-0.64%5,816,600
2026-02-253,102.03,159.03,084.03,103.0-29.0-0.93%6,359,400
2026-02-243,089.03,194.03,077.03,132.0+86.0+2.82%5,902,800
2026-02-203,018.03,079.03,002.03,046.0+13.0+0.43%6,852,500
2026-02-192,932.03,055.02,930.03,033.0+61.5+2.07%5,972,700
2026-02-182,976.03,013.02,961.02,971.5-35.5-1.18%5,884,200
2026-02-173,012.03,030.02,980.53,007.0-34.0-1.12%5,694,600
2026-02-163,097.03,120.03,005.03,041.0-96.0-3.06%6,098,700
2026-02-133,199.03,268.03,052.03,137.0-105.0-3.24%13,309,100
2026-02-122,782.03,242.02,752.03,242.0+500.0+18.23%15,085,800
2026-02-102,720.02,743.52,699.52,742.0+44.0+1.63%7,064,800
2026-02-092,709.02,728.52,660.02,698.0+39.0+1.47%6,791,400
2026-02-062,573.52,659.02,560.52,659.0+52.0+1.99%5,223,100
2026-02-052,608.52,646.02,601.52,607.0+67.0+2.64%5,982,400
2026-02-042,469.02,549.52,459.52,540.0+81.0+3.29%4,831,700
2026-02-032,380.02,459.02,374.52,459.0+114.0+4.86%3,377,100
2026-02-022,398.02,414.52,345.02,345.0-24.5-1.03%3,375,700
2026-01-302,343.52,375.52,337.52,369.5+41.0+1.76%3,812,700
2026-01-292,297.52,333.52,292.02,328.5+30.5+1.33%4,256,300
2026-01-282,314.52,329.02,290.52,298.0-51.5-2.19%3,540,000
2026-01-272,330.02,363.52,323.02,349.5+8.0+0.34%2,634,600
2026-01-262,326.02,361.52,323.02,341.5-32.0-1.35%4,195,800
2026-01-232,400.02,401.52,358.02,373.5-14.5-0.61%2,977,500
2026-01-222,416.02,422.02,388.02,388.0+10.0+0.42%2,978,700
2026-01-212,352.52,380.02,352.52,378.0-51.5-2.12%4,498,400
2026-01-202,451.02,453.52,427.02,429.5-21.5-0.88%3,258,800
2026-01-192,469.02,479.02,418.52,451.0-66.0-2.62%3,732,600
2026-01-162,461.52,517.02,455.02,517.0+55.5+2.25%4,685,100
2026-01-152,400.02,470.02,391.02,461.5+80.5+3.38%5,677,600
2026-01-142,367.02,398.52,360.52,381.0+14.0+0.59%4,045,000
2026-01-132,400.02,417.02,350.52,367.0-4.0-0.17%4,769,300
2026-01-092,360.02,384.02,350.02,371.0+26.5+1.13%3,428,700
2026-01-082,335.52,354.02,319.52,344.5+12.5+0.54%4,219,500
2026-01-072,300.02,342.52,283.52,332.0+45.0+1.97%4,416,600
2026-01-062,258.52,292.52,245.52,287.0+45.0+2.01%4,324,200
2026-01-052,235.52,242.52,220.02,242.0+25.5+1.15%3,733,700
2025-12-302,205.02,219.52,200.52,216.5+6.0+0.27%2,381,600
2025-12-292,200.52,218.52,191.02,210.5-9.0-0.41%2,762,400
2025-12-262,229.02,239.02,212.52,219.5-7.0-0.31%1,628,300
2025-12-252,234.02,234.52,218.02,226.5+2.0+0.09%1,168,700
2025-12-242,252.02,258.52,216.02,224.5-27.5-1.22%3,146,000
2025-12-232,261.02,274.52,235.02,252.0-44.5-1.94%3,896,400
2025-12-222,300.02,301.52,270.52,296.5+10.0+0.44%4,016,200
2025-12-192,235.52,298.52,231.02,286.5+57.5+2.58%6,759,200
2025-12-182,226.02,268.02,226.02,229.0-16.0-0.71%3,752,600
2025-12-172,250.02,264.02,228.52,245.0-6.0-0.27%5,229,300
2025-12-162,333.52,345.02,251.02,251.0-5.0-0.22%6,782,200
2025-12-152,245.02,278.52,238.52,256.0-14.5-0.64%6,203,900
2025-12-122,276.52,294.02,251.52,270.5-17.0-0.74%6,836,100
2025-12-112,322.52,323.52,287.52,287.5-22.5-0.97%2,862,200
2025-12-102,312.52,347.52,297.02,310.0+66.5+2.96%4,389,900
2025-12-092,237.52,268.52,232.52,243.5-16.5-0.73%2,706,600
2025-12-082,260.02,274.52,245.52,260.0+10.0+0.44%4,046,900
2025-12-052,260.02,273.02,250.02,250.0-48.0-2.09%3,300,000
2025-12-042,266.52,305.02,246.52,298.0+28.0+1.23%3,735,600
2025-12-032,278.02,289.52,262.52,270.0-3.5-0.15%2,457,200
2025-12-022,277.52,296.52,250.02,273.5-5.5-0.24%4,151,600
2025-12-012,300.02,346.52,269.02,279.0+25.0+1.11%3,803,000
2025-11-282,225.02,265.02,220.02,254.0+32.5+1.46%3,417,800
2025-11-272,208.02,227.52,202.52,221.5+3.5+0.16%3,208,300
2025-11-262,160.02,238.02,156.02,218.0+91.5+4.30%5,608,700
2025-11-252,165.02,190.02,126.52,126.5-2.0-0.09%6,039,100
2025-11-212,075.52,137.02,074.02,128.5+62.5+3.03%7,515,200
2025-11-202,047.02,088.02,038.02,066.0+58.0+2.89%3,850,800
2025-11-192,005.02,028.51,999.52,008.0+3.5+0.17%4,023,900
2025-11-182,032.02,064.02,004.52,004.5-50.0-2.43%3,060,500
2025-11-172,071.52,092.52,051.52,054.5-62.0-2.93%3,508,200
2025-11-142,076.52,123.52,060.02,116.5+12.0+0.57%3,507,200
2025-11-132,110.02,124.52,095.02,104.5-8.0-0.38%3,679,700
2025-11-122,121.02,160.02,111.02,112.5-11.0-0.52%4,554,300
2025-11-112,110.02,135.02,082.52,123.5+18.0+0.85%3,427,900
2025-11-102,137.52,167.02,085.02,105.5+38.0+1.84%6,980,300
2025-11-071,967.02,188.01,945.02,067.5+84.5+4.26%8,220,600
2025-11-062,002.02,021.01,983.01,983.0-5.0-0.25%3,662,200
2025-11-051,991.52,008.01,932.51,988.0-31.0-1.54%4,314,300
2025-11-041,995.02,051.01,983.52,019.0+18.5+0.92%3,977,200
2025-10-312,030.02,031.01,984.02,000.5-42.5-2.08%4,087,700
2025-10-302,046.02,053.02,023.02,043.0-15.5-0.75%3,834,900
2025-10-292,100.02,103.52,042.52,058.5-40.0-1.91%3,609,000
2025-10-282,115.02,133.52,091.02,098.5-12.5-0.59%3,322,500
2025-10-272,121.02,125.02,103.02,111.0+6.0+0.29%4,492,900
2025-10-242,065.02,105.02,062.02,105.0+40.5+1.96%3,487,300
2025-10-232,090.02,097.52,058.02,064.5-44.5-2.11%4,639,400
2025-10-222,070.02,110.52,068.52,109.0+44.0+2.13%5,922,000
2025-10-212,080.02,091.52,064.02,065.0-4.0-0.19%3,601,200
2025-10-202,061.52,070.02,047.52,069.0+32.0+1.57%3,299,600
2025-10-172,041.02,061.52,030.52,037.0-15.0-0.73%4,383,300
2025-10-162,050.02,072.02,040.02,052.0+4.0+0.20%4,900,600
2025-10-151,926.02,048.01,923.02,048.0+148.0+7.79%7,711,200
2025-10-141,859.01,900.01,851.51,900.0+1.0+0.05%5,434,400
2025-10-101,920.01,924.51,892.01,899.0-51.0-2.62%3,582,800
2025-10-091,957.51,959.01,930.51,950.0+2.5+0.13%3,901,200
2025-10-081,971.01,973.01,947.51,947.5-5.0-0.26%3,295,100
2025-10-071,963.51,974.01,943.51,952.5-9.5-0.48%3,649,800
2025-10-061,998.01,999.01,948.01,962.0+44.0+2.29%5,435,800
2025-10-031,876.51,918.01,875.01,918.0+46.0+2.46%4,694,800
2025-10-021,819.51,885.01,818.51,872.0+52.5+2.89%5,079,400
2025-10-011,832.01,847.01,808.01,819.5-43.5-2.33%4,146,900
2025-09-301,848.51,871.51,846.01,863.0+7.0+0.38%4,156,300
2025-09-291,913.51,917.01,852.51,856.0-53.5-2.80%4,696,400
2025-09-261,912.01,928.01,895.01,909.5+12.5+0.66%4,122,600
2025-09-251,875.51,899.51,870.51,897.0+45.0+2.43%4,070,500
2025-09-241,885.01,893.51,852.01,852.0-25.0-1.33%3,547,700
2025-09-221,857.01,893.01,847.01,877.0+20.5+1.10%2,920,100
2025-09-191,875.01,894.01,844.01,856.5-8.5-0.46%6,488,500
2025-09-181,844.01,865.01,832.01,865.0+34.0+1.86%3,143,300
2025-09-171,850.01,852.01,829.01,831.0-26.0-1.40%2,424,700
2025-09-161,850.01,879.01,847.51,857.0+25.5+1.39%3,630,000
2025-09-121,847.01,848.01,824.51,831.5——3,540,300

直近120営業日分を表示