2,338円
クボタの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 1,295.5 | 1,306.5 | 1,261.5 | 1,294.5 | 1,294.5 | 4,732,900 |
| 2020/04/07 | 1,300.5 | 1,327.5 | 1,255.5 | 1,284.0 | 1,284.0 | 5,157,500 |
| 2020/04/06 | 1,275.5 | 1,306.0 | 1,245.5 | 1,290.0 | 1,290.0 | 5,217,800 |
| 2020/04/03 | 1,290.0 | 1,310.5 | 1,269.5 | 1,274.5 | 1,274.5 | 3,401,400 |
| 2020/04/02 | 1,300.0 | 1,334.0 | 1,293.5 | 1,297.5 | 1,297.5 | 3,739,200 |
| 2020/04/01 | 1,336.0 | 1,352.5 | 1,282.0 | 1,291.5 | 1,291.5 | 3,908,000 |
| 2020/03/31 | 1,405.5 | 1,436.5 | 1,368.0 | 1,381.5 | 1,381.5 | 3,908,100 |
| 2020/03/30 | 1,422.0 | 1,444.5 | 1,337.0 | 1,398.5 | 1,398.5 | 4,573,400 |
| 2020/03/27 | 1,409.0 | 1,452.0 | 1,376.5 | 1,452.0 | 1,452.0 | 5,720,700 |
| 2020/03/26 | 1,310.0 | 1,366.0 | 1,285.5 | 1,355.0 | 1,355.0 | 5,094,700 |
| 2020/03/25 | 1,260.5 | 1,322.5 | 1,259.0 | 1,315.5 | 1,315.5 | 6,210,000 |
| 2020/03/24 | 1,253.5 | 1,293.5 | 1,215.0 | 1,230.5 | 1,230.5 | 6,255,900 |
| 2020/03/23 | 1,231.0 | 1,269.0 | 1,190.5 | 1,223.5 | 1,223.5 | 7,671,300 |
| 2020/03/19 | 1,267.5 | 1,310.0 | 1,255.0 | 1,288.0 | 1,288.0 | 6,575,600 |
| 2020/03/18 | 1,241.5 | 1,288.0 | 1,222.5 | 1,242.0 | 1,242.0 | 5,741,900 |
| 2020/03/17 | 1,168.0 | 1,255.0 | 1,130.0 | 1,227.5 | 1,227.5 | 7,355,300 |
| 2020/03/16 | 1,205.5 | 1,244.0 | 1,185.5 | 1,188.0 | 1,188.0 | 4,723,400 |
| 2020/03/13 | 1,170.0 | 1,248.0 | 1,155.5 | 1,204.0 | 1,204.0 | 6,654,500 |
| 2020/03/12 | 1,271.0 | 1,297.5 | 1,241.5 | 1,260.0 | 1,260.0 | 5,315,000 |
| 2020/03/11 | 1,317.5 | 1,332.5 | 1,287.5 | 1,289.5 | 1,289.5 | 4,487,400 |
おすすめ条件でスクリーニングされた銘柄を見る
クボタの取引履歴を振り返りませんか？
クボタの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
