コマツ株式会社 (6301)

6301
🏛️ 日本 →
5,311.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,682.00 2,704.50 2,668.50 2,693.50 1.5M
2021-12-29 2,707.00 2,721.00 2,691.00 2,700.50 1.3M
2021-12-28 2,682.00 2,701.50 2,674.50 2,698.00 1.9M
2021-12-27 2,685.00 2,686.00 2,650.00 2,660.00 1.7M
2021-12-24 2,700.50 2,709.50 2,670.00 2,690.50 1.5M
2021-12-23 2,686.50 2,712.50 2,678.50 2,703.00 2.8M
2021-12-22 2,615.00 2,630.00 2,603.00 2,629.50 1.9M
2021-12-21 2,634.50 2,646.50 2,608.50 2,619.50 2.0M
2021-12-20 2,610.00 2,639.50 2,593.50 2,597.00 2.3M
2021-12-17 2,663.00 2,671.00 2,617.00 2,635.00 3.8M
2021-12-16 2,667.00 2,694.00 2,653.50 2,677.50 2.7M
2021-12-15 2,607.50 2,643.00 2,604.00 2,620.50 3.1M
2021-12-14 2,660.00 2,668.00 2,606.00 2,625.50 3.7M
2021-12-13 2,731.50 2,738.50 2,657.00 2,664.50 2.8M
2021-12-10 2,714.50 2,754.50 2,704.00 2,709.50 2.7M
2021-12-09 2,787.00 2,793.50 2,723.00 2,725.00 3.0M
2021-12-08 2,791.00 2,813.00 2,758.00 2,790.50 2.8M
2021-12-07 2,769.00 2,808.00 2,734.00 2,800.50 3.8M
2021-12-06 2,701.50 2,761.00 2,678.00 2,742.50 4.1M
2021-12-03 2,655.50 2,701.50 2,628.50 2,701.50 4.1M
2021-12-02 2,597.00 2,631.50 2,581.00 2,619.00 3.6M
2021-12-01 2,570.00 2,639.00 2,570.00 2,619.00 4.8M
2021-11-30 2,668.00 2,680.50 2,589.50 2,592.00 6.3M
2021-11-29 2,647.00 2,688.50 2,640.50 2,640.50 5.1M
2021-11-26 2,792.00 2,793.00 2,709.00 2,728.00 5.0M
2021-11-25 2,837.50 2,861.00 2,825.00 2,842.00 2.9M
2021-11-24 2,926.50 2,949.00 2,870.50 2,881.50 2.3M
2021-11-22 2,914.50 2,937.00 2,905.50 2,930.00 2.3M
2021-11-19 2,926.00 2,941.00 2,877.00 2,918.00 4.8M
2021-11-18 2,960.00 3,010.00 2,950.50 2,988.00 3.4M
2021-11-17 3,024.00 3,024.00 2,965.00 2,968.00 3.4M
2021-11-16 3,046.00 3,046.00 3,003.00 3,013.00 2.0M
2021-11-15 3,075.00 3,077.00 3,030.00 3,051.00 2.0M
2021-11-12 3,046.00 3,070.00 3,022.00 3,052.00 1.7M
2021-11-11 3,010.00 3,046.00 3,008.00 3,036.00 1.6M
2021-11-10 3,039.00 3,091.00 3,020.00 3,026.00 2.2M
2021-11-09 3,117.00 3,123.00 3,036.00 3,048.00 2.6M
2021-11-08 3,084.00 3,116.00 3,084.00 3,103.00 2.9M
2021-11-05 3,081.00 3,086.00 3,040.00 3,055.00 2.2M
2021-11-04 3,048.00 3,105.00 3,038.00 3,098.00 4.4M
2021-11-02 3,048.00 3,068.00 3,027.00 3,030.00 2.9M
2021-11-01 2,970.50 3,077.00 2,966.00 3,071.00 5.8M
2021-10-29 3,026.00 3,027.00 2,918.00 2,966.50 6.4M
2021-10-28 2,949.00 2,989.50 2,936.00 2,938.50 4.3M
2021-10-27 2,972.50 3,017.00 2,949.00 2,996.00 6.5M
2021-10-26 2,898.00 2,935.00 2,890.50 2,922.50 3.6M
2021-10-25 2,850.00 2,873.50 2,832.00 2,857.50 2.6M
2021-10-22 2,898.00 2,950.00 2,878.00 2,892.00 5.3M
2021-10-21 2,854.00 2,879.50 2,822.00 2,825.00 3.4M
2021-10-20 2,824.00 2,862.00 2,819.00 2,830.00 2.7M
2021-10-19 2,811.50 2,822.50 2,787.50 2,799.50 1.5M
2021-10-18 2,813.00 2,826.50 2,803.50 2,815.00 2.3M
2021-10-15 2,741.00 2,807.50 2,740.00 2,803.00 3.6M
2021-10-14 2,691.50 2,704.50 2,675.50 2,703.00 2.0M
2021-10-13 2,662.50 2,705.50 2,648.50 2,691.00 2.3M
2021-10-12 2,696.50 2,713.00 2,687.50 2,699.00 2.3M
2021-10-11 2,655.50 2,689.50 2,641.00 2,677.50 2.6M
2021-10-08 2,686.50 2,699.00 2,640.50 2,644.00 3.8M
2021-10-07 2,617.00 2,654.50 2,612.00 2,636.50 2.5M
2021-10-06 2,616.00 2,667.50 2,563.00 2,615.00 3.6M
2021-10-05 2,615.50 2,625.50 2,544.50 2,585.50 4.2M
2021-10-04 2,693.00 2,700.50 2,644.50 2,648.00 2.9M
2021-10-01 2,645.00 2,679.50 2,630.50 2,651.50 3.6M
2021-09-30 2,715.50 2,723.50 2,688.00 2,695.00 4.6M
2021-09-29 2,731.00 2,736.00 2,686.50 2,720.50 3.4M
2021-09-28 2,721.00 2,770.50 2,716.00 2,769.50 4.4M
2021-09-27 2,730.50 2,746.00 2,723.00 2,726.50 2.7M
2021-09-24 2,775.00 2,777.00 2,720.50 2,732.50 3.6M
2021-09-22 2,713.50 2,715.50 2,672.50 2,681.00 3.3M
2021-09-21 2,731.50 2,749.00 2,713.50 2,714.50 5.5M
2021-09-17 2,880.00 2,887.00 2,833.00 2,868.00 4.9M
2021-09-16 2,841.50 2,878.00 2,829.50 2,847.50 4.2M
2021-09-15 2,833.00 2,833.50 2,798.00 2,821.50 3.0M
2021-09-14 2,836.00 2,840.00 2,807.50 2,821.50 3.7M
2021-09-13 2,786.00 2,805.00 2,765.00 2,802.00 3.0M
2021-09-10 2,790.50 2,821.50 2,789.00 2,797.50 5.1M
2021-09-09 2,840.00 2,851.50 2,810.00 2,826.50 5.3M
2021-09-08 2,850.00 2,897.00 2,846.00 2,874.50 4.5M
2021-09-07 2,890.00 2,890.00 2,826.50 2,836.50 3.2M
2021-09-06 2,894.00 2,907.00 2,851.00 2,859.00 3.3M
2021-09-03 2,789.50 2,846.00 2,777.00 2,830.00 4.1M
2021-09-02 2,820.00 2,828.00 2,753.00 2,765.00 4.3M
2021-09-01 2,756.00 2,820.00 2,738.50 2,806.50 6.7M
2021-08-31 2,642.00 2,671.00 2,625.00 2,662.50 3.5M
2021-08-30 2,657.00 2,683.00 2,638.50 2,663.00 2.8M
2021-08-27 2,608.00 2,632.00 2,590.00 2,617.00 4.3M
2021-08-26 2,625.00 2,634.50 2,605.50 2,622.50 3.9M
2021-08-25 2,698.00 2,712.50 2,640.00 2,646.00 2.8M
2021-08-24 2,645.00 2,682.50 2,643.50 2,651.00 3.1M
2021-08-23 2,624.50 2,667.50 2,615.00 2,616.00 3.6M
2021-08-20 2,643.50 2,652.00 2,597.50 2,599.50 4.4M
2021-08-19 2,701.00 2,718.00 2,668.00 2,668.00 2.9M
2021-08-18 2,725.00 2,740.00 2,715.50 2,727.00 2.1M
2021-08-17 2,754.00 2,768.50 2,738.00 2,740.50 1.7M
2021-08-16 2,773.00 2,787.50 2,732.00 2,743.50 2.6M
2021-08-13 2,822.50 2,822.50 2,790.00 2,814.50 2.5M
2021-08-12 2,791.00 2,824.50 2,784.00 2,806.50 3.8M
2021-08-11 2,718.00 2,791.00 2,712.50 2,781.00 4.7M
2021-08-10 2,744.00 2,753.50 2,661.00 2,668.00 4.4M
2021-08-06 2,716.00 2,753.50 2,704.50 2,747.50 2.4M
2021-08-05 2,690.00 2,732.00 2,686.50 2,718.50 2.0M
2021-08-04 2,755.50 2,763.00 2,727.00 2,727.50 3.0M
2021-08-03 2,750.00 2,771.00 2,715.00 2,741.50 4.3M
2021-08-02 2,855.00 2,858.00 2,761.00 2,800.00 5.2M
2021-07-30 2,888.00 2,893.00 2,820.50 2,829.00 4.6M
2021-07-29 2,873.50 2,882.00 2,837.50 2,867.50 4.9M
2021-07-28 2,775.00 2,829.00 2,775.00 2,817.50 4.2M
2021-07-27 2,800.50 2,814.50 2,771.50 2,775.50 4.2M
2021-07-26 2,750.50 2,759.50 2,737.00 2,757.50 3.2M
2021-07-21 2,735.50 2,737.50 2,683.50 2,689.50 2.3M
2021-07-20 2,690.00 2,699.50 2,659.00 2,670.00 3.8M
2021-07-19 2,714.50 2,739.50 2,706.00 2,732.50 2.4M
2021-07-16 2,755.00 2,789.00 2,743.50 2,760.00 3.3M
2021-07-15 2,752.50 2,774.00 2,744.00 2,754.50 3.3M
2021-07-14 2,738.50 2,770.00 2,726.50 2,757.00 2.7M
2021-07-13 2,753.00 2,773.50 2,751.00 2,766.50 2.8M
2021-07-12 2,709.00 2,740.00 2,691.00 2,731.50 4.7M
2021-07-09 2,600.00 2,629.50 2,576.50 2,622.00 7.0M
2021-07-08 2,685.00 2,693.50 2,639.00 2,647.00 6.7M
2021-07-07 2,720.00 2,730.50 2,701.00 2,714.50 5.7M
2021-07-06 2,803.00 2,806.50 2,778.00 2,799.00 2.3M
2021-07-05 2,795.00 2,810.00 2,776.50 2,777.00 2.5M
2021-07-02 2,792.50 2,816.00 2,792.50 2,809.00 2.5M
2021-07-01 2,788.00 2,827.00 2,786.50 2,808.00 4.3M
2021-06-30 2,799.00 2,813.50 2,757.50 2,760.50 4.9M
2021-06-29 2,810.00 2,819.50 2,783.00 2,800.00 3.8M
2021-06-28 2,856.50 2,884.50 2,837.50 2,849.50 3.5M
2021-06-25 2,833.00 2,842.50 2,809.00 2,825.50 4.3M
2021-06-24 2,800.00 2,804.50 2,777.50 2,791.00 3.2M
2021-06-23 2,835.50 2,846.50 2,803.00 2,805.00 5.7M
2021-06-22 2,795.50 2,876.50 2,795.50 2,853.00 6.9M
2021-06-21 2,795.00 2,815.00 2,775.00 2,809.50 7.3M
2021-06-18 2,850.00 2,901.00 2,807.50 2,850.50 11.0M
2021-06-17 2,900.00 2,907.50 2,867.00 2,890.00 8.4M
2021-06-16 3,058.00 3,070.00 3,039.00 3,050.00 2.9M
2021-06-15 3,046.00 3,058.00 3,027.00 3,042.00 2.6M
2021-06-14 3,040.00 3,077.00 3,034.00 3,046.00 2.6M
2021-06-11 3,114.00 3,121.00 3,043.00 3,043.00 4.8M
2021-06-10 3,101.00 3,169.00 3,086.00 3,145.00 3.1M
2021-06-09 3,136.00 3,148.00 3,125.00 3,137.00 2.4M
2021-06-08 3,136.00 3,165.00 3,122.00 3,143.00 3.0M
2021-06-07 3,180.00 3,203.00 3,126.00 3,126.00 4.5M
2021-06-04 3,262.00 3,273.00 3,241.00 3,257.00 1.6M
2021-06-03 3,253.00 3,310.00 3,252.00 3,280.00 1.8M
2021-06-02 3,293.00 3,293.00 3,244.00 3,269.00 2.4M
2021-06-01 3,220.00 3,247.00 3,194.00 3,247.00 1.8M
2021-05-31 3,265.00 3,270.00 3,191.00 3,203.00 2.7M
2021-05-28 3,251.00 3,329.00 3,239.00 3,323.00 3.8M
2021-05-27 3,218.00 3,234.00 3,176.00 3,185.00 4.0M
2021-05-26 3,220.00 3,259.00 3,211.00 3,249.00 2.0M
2021-05-25 3,235.00 3,249.00 3,221.00 3,232.00 1.7M
2021-05-24 3,212.00 3,266.00 3,212.00 3,239.00 1.6M
2021-05-21 3,190.00 3,214.00 3,172.00 3,191.00 2.1M
2021-05-20 3,180.00 3,195.00 3,148.00 3,178.00 2.5M
2021-05-19 3,288.00 3,304.00 3,220.00 3,223.00 3.2M
2021-05-18 3,288.00 3,364.00 3,264.00 3,354.00 2.7M
2021-05-17 3,295.00 3,315.00 3,230.00 3,251.00 2.2M
2021-05-14 3,297.00 3,302.00 3,223.00 3,271.00 2.3M
2021-05-13 3,216.00 3,292.00 3,213.00 3,232.00 2.2M
2021-05-12 3,275.00 3,315.00 3,193.00 3,227.00 3.0M
2021-05-11 3,404.00 3,404.00 3,287.00 3,306.00 2.8M
2021-05-10 3,411.00 3,453.00 3,395.00 3,436.00 3.4M
2021-05-07 3,360.00 3,391.00 3,352.00 3,387.00 3.5M
2021-05-06 3,183.00 3,350.00 3,182.00 3,338.00 6.1M
2021-04-30 3,230.00 3,253.00 3,202.00 3,205.00 3.7M
2021-04-28 3,200.00 3,227.00 3,187.00 3,219.00 2.5M
2021-04-27 3,183.00 3,228.00 3,164.00 3,196.00 3.4M
2021-04-26 3,166.00 3,194.00 3,147.00 3,191.00 2.4M
2021-04-23 3,190.00 3,200.00 3,132.00 3,148.00 2.8M
2021-04-22 3,212.00 3,252.00 3,197.00 3,251.00 3.1M
2021-04-21 3,145.00 3,180.00 3,130.00 3,149.00 3.1M
2021-04-20 3,328.00 3,329.00 3,234.00 3,245.00 3.7M
2021-04-19 3,367.00 3,378.00 3,352.00 3,370.00 1.4M
2021-04-16 3,400.00 3,402.00 3,342.00 3,371.00 2.0M
2021-04-15 3,379.00 3,412.00 3,368.00 3,382.00 2.4M
2021-04-14 3,388.00 3,388.00 3,320.00 3,355.00 2.2M
2021-04-13 3,373.00 3,410.00 3,350.00 3,370.00 2.3M
2021-04-12 3,362.00 3,388.00 3,347.00 3,364.00 2.5M
2021-04-09 3,428.00 3,429.00 3,352.00 3,381.00 2.9M
2021-04-08 3,415.00 3,429.00 3,390.00 3,422.00 2.5M
2021-04-07 3,428.00 3,462.00 3,396.00 3,423.00 2.6M
2021-04-06 3,482.00 3,520.00 3,395.00 3,424.00 3.0M
2021-04-05 3,453.00 3,481.00 3,441.00 3,477.00 1.8M
2021-04-02 3,472.00 3,501.00 3,443.00 3,449.00 2.9M
2021-04-01 3,445.00 3,456.00 3,416.00 3,430.00 3.0M
2021-03-31 3,500.00 3,500.00 3,402.00 3,419.00 6.6M
2021-03-30 3,387.00 3,486.00 3,365.00 3,479.00 6.3M
2021-03-29 3,349.00 3,372.00 3,309.00 3,352.00 6.1M
2021-03-26 3,311.00 3,320.00 3,288.00 3,300.00 3.9M
2021-03-25 3,261.00 3,287.00 3,251.00 3,275.00 3.7M
2021-03-24 3,289.00 3,323.00 3,240.00 3,246.00 2.6M
2021-03-23 3,418.00 3,425.00 3,337.00 3,349.00 3.0M
2021-03-22 3,386.00 3,417.00 3,344.00 3,391.00 3.8M
2021-03-19 3,439.00 3,466.00 3,422.00 3,440.00 5.1M
2021-03-18 3,495.00 3,542.00 3,477.00 3,500.00 3.8M
2021-03-17 3,421.00 3,444.00 3,392.00 3,440.00 2.4M
2021-03-16 3,493.00 3,493.00 3,428.00 3,475.00 2.4M
2021-03-15 3,484.00 3,500.00 3,438.00 3,470.00 3.1M
2021-03-12 3,410.00 3,447.00 3,370.00 3,433.00 4.1M
2021-03-11 3,420.00 3,454.00 3,390.00 3,395.00 3.9M
2021-03-10 3,292.00 3,370.00 3,282.00 3,343.00 3.0M
2021-03-09 3,370.00 3,372.00 3,280.00 3,323.00 3.5M
2021-03-08 3,304.00 3,365.00 3,285.00 3,300.00 3.5M
2021-03-05 3,255.00 3,277.00 3,222.00 3,275.00 3.3M
2021-03-04 3,273.00 3,299.00 3,215.00 3,260.00 2.3M
2021-03-03 3,249.00 3,297.00 3,238.00 3,297.00 2.5M
2021-03-02 3,256.00 3,261.00 3,166.00 3,220.00 2.4M
2021-03-01 3,250.00 3,269.00 3,208.00 3,219.00 2.3M
2021-02-26 3,249.00 3,263.00 3,190.00 3,190.00 3.3M
2021-02-25 3,250.00 3,324.00 3,229.00 3,309.00 3.4M
2021-02-24 3,270.00 3,284.00 3,193.00 3,193.00 3.1M
2021-02-22 3,288.00 3,299.00 3,244.00 3,253.00 2.4M
2021-02-19 3,226.00 3,260.00 3,210.00 3,222.00 3.0M
2021-02-18 3,310.00 3,342.00 3,222.00 3,231.00 3.0M
2021-02-17 3,259.00 3,295.00 3,238.00 3,281.00 3.0M
2021-02-16 3,222.00 3,262.00 3,180.00 3,225.00 2.6M
2021-02-15 3,212.00 3,288.00 3,206.00 3,262.00 3.9M
2021-02-12 3,121.00 3,190.00 3,111.00 3,166.00 3.9M
2021-02-10 3,095.00 3,125.00 3,085.00 3,098.00 2.5M
2021-02-09 3,110.00 3,119.00 3,059.00 3,071.00 3.6M
2021-02-08 2,978.00 3,088.00 2,974.00 3,088.00 4.9M
2021-02-05 2,978.00 2,996.00 2,918.00 2,945.50 2.9M
2021-02-04 3,002.00 3,003.00 2,962.00 2,971.50 1.9M
2021-02-03 3,011.00 3,033.00 2,973.50 2,995.50 2.4M
2021-02-02 2,973.00 2,988.50 2,934.00 2,975.50 2.9M
2021-02-01 2,940.00 2,979.50 2,908.00 2,973.00 4.1M
2021-01-29 2,898.50 2,914.50 2,855.50 2,862.50 2.8M
2021-01-28 2,803.50 2,899.50 2,802.50 2,892.50 3.7M
2021-01-27 2,902.00 2,928.50 2,880.00 2,922.00 2.6M
2021-01-26 2,900.00 2,922.50 2,850.50 2,863.50 3.8M
2021-01-25 2,965.00 2,969.50 2,917.00 2,935.00 3.8M
2021-01-22 3,010.00 3,015.00 2,975.50 2,986.50 2.8M
2021-01-21 3,047.00 3,072.00 3,024.00 3,035.00 2.3M
2021-01-20 3,040.00 3,045.00 3,001.00 3,035.00 1.8M
2021-01-19 3,007.00 3,026.00 2,997.00 3,009.00 1.9M
2021-01-18 2,998.00 3,013.00 2,983.00 3,007.00 2.4M
2021-01-15 3,036.00 3,054.00 3,003.00 3,015.00 2.9M
2021-01-14 2,990.00 3,024.00 2,983.00 3,020.00 2.9M
2021-01-13 3,029.00 3,052.00 3,013.00 3,023.00 2.7M
2021-01-12 3,024.00 3,044.00 2,989.00 3,010.00 3.5M
2021-01-08 3,032.00 3,058.00 3,001.00 3,052.00 4.5M
2021-01-07 2,982.50 3,065.00 2,981.50 3,019.00 6.7M
2021-01-06 2,848.00 2,891.50 2,836.50 2,875.50 4.1M
2021-01-05 2,840.00 2,850.00 2,819.50 2,833.50 2.8M
2021-01-04 2,818.50 2,840.00 2,760.00 2,822.50 1.9M