小松制作所

6301
🏛️ 日本 →
5,311.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 5,369.00 5,369.00 5,346.00 5,356.00 293.4K
09:05 5,352.00 5,361.00 5,346.00 5,356.00 84.4K
09:10 5,354.00 5,365.00 5,347.00 5,347.00 51.2K
09:15 5,343.00 5,343.00 5,318.00 5,321.00 74.6K
09:20 5,319.00 5,331.00 5,319.00 5,322.00 37.6K
09:25 5,319.00 5,327.00 5,313.00 5,327.00 52.0K
09:30 5,329.00 5,337.00 5,327.00 5,336.00 25.9K
09:35 5,336.00 5,341.00 5,335.00 5,339.00 20.9K
09:40 5,340.00 5,343.00 5,339.00 5,342.00 23.0K
09:45 5,341.00 5,358.00 5,340.00 5,357.00 28.6K
09:50 5,357.00 5,363.00 5,352.00 5,354.00 36.5K
09:55 5,354.00 5,358.00 5,350.00 5,355.00 15.5K
10:00 5,354.00 5,360.00 5,352.00 5,358.00 20.1K
10:05 5,358.00 5,362.00 5,357.00 5,362.00 21.3K
10:10 5,362.00 5,367.00 5,360.00 5,367.00 29.0K
10:15 5,366.00 5,370.00 5,365.00 5,370.00 14.0K
10:20 5,370.00 5,371.00 5,363.00 5,365.00 40.8K
10:25 5,366.00 5,367.00 5,359.00 5,359.00 17.7K
10:30 5,359.00 5,363.00 5,359.00 5,360.00 14.8K
10:35 5,360.00 5,365.00 5,359.00 5,363.00 11.1K
10:40 5,363.00 5,369.00 5,363.00 5,366.00 12.8K
10:45 5,367.00 5,379.00 5,367.00 5,379.00 20.7K
10:50 5,379.00 5,379.00 5,374.00 5,378.00 14.1K
10:55 5,375.00 5,377.00 5,369.00 5,374.00 22.3K
11:00 5,375.00 5,375.00 5,370.00 5,373.00 11.1K
11:05 5,373.00 5,382.00 5,373.00 5,380.00 23.5K
11:10 5,380.00 5,385.00 5,380.00 5,385.00 6.6K
11:15 5,387.00 5,388.00 5,385.00 5,385.00 12.7K
11:20 5,385.00 5,385.00 5,378.00 5,378.00 10.4K
11:25 5,380.00 5,384.00 5,378.00 5,382.00 10.7K
11:30 5,383.00 5,383.00 5,383.00 5,383.00 4.0K
12:30 5,383.00 5,389.00 5,363.00 5,363.00 144.9K
12:35 5,363.00 5,373.00 5,359.00 5,369.00 25.3K
12:40 5,369.00 5,370.00 5,356.00 5,358.00 17.2K
12:45 5,358.00 5,361.00 5,356.00 5,356.00 13.6K
12:50 5,355.00 5,359.00 5,355.00 5,357.00 14.4K
12:55 5,356.00 5,356.00 5,344.00 5,346.00 30.4K
13:00 5,346.00 5,349.00 5,341.00 5,345.00 31.3K
13:05 5,345.00 5,348.00 5,345.00 5,346.00 18.9K
13:10 5,347.00 5,351.00 5,346.00 5,351.00 17.9K
13:15 5,352.00 5,353.00 5,348.00 5,350.00 12.4K
13:20 5,350.00 5,350.00 5,343.00 5,343.00 11.4K
13:25 5,344.00 5,344.00 5,333.00 5,334.00 23.9K
13:30 5,335.00 5,336.00 5,325.00 5,329.00 17.9K
13:35 5,330.00 5,332.00 5,326.00 5,327.00 16.3K
13:40 5,327.00 5,330.00 5,326.00 5,329.00 16.9K
13:45 5,329.00 5,330.00 5,328.00 5,329.00 8.6K
13:50 5,329.00 5,331.00 5,328.00 5,330.00 17.1K
13:55 5,329.00 5,330.00 5,324.00 5,326.00 16.8K
14:00 5,325.00 5,330.00 5,319.00 5,330.00 27.5K
14:05 5,332.00 5,333.00 5,330.00 5,332.00 17.6K
14:10 5,332.00 5,340.00 5,332.00 5,336.00 16.9K
14:15 5,336.00 5,337.00 5,334.00 5,334.00 12.9K
14:20 5,333.00 5,334.00 5,332.00 5,334.00 17.5K
14:25 5,336.00 5,336.00 5,332.00 5,332.00 16.0K
14:30 5,332.00 5,337.00 5,331.00 5,335.00 26.0K
14:35 5,334.00 5,335.00 5,327.00 5,334.00 23.4K
14:40 5,334.00 5,340.00 5,334.00 5,334.00 18.7K
14:45 5,335.00 5,344.00 5,335.00 5,343.00 56.6K
14:50 5,343.00 5,344.00 5,336.00 5,340.00 24.2K
14:55 5,339.00 5,344.00 5,336.00 5,340.00 27.6K
15:00 5,341.00 5,343.00 5,339.00 5,341.00 18.4K
15:05 5,341.00 5,343.00 5,338.00 5,340.00 26.0K
15:10 5,339.00 5,343.00 5,336.00 5,342.00 35.7K
15:15 5,341.00 5,354.00 5,340.00 5,354.00 54.7K
15:20 5,353.00 5,361.00 5,338.00 5,338.00 82.1K
15:30 5,311.00 5,311.00 5,311.00 5,311.00 1,618.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5,370.00 5,390.00 5,311.00 5,311.00 3.6M
2025-09-25 5,352.00 5,391.00 5,311.00 5,359.00 3.4M
2025-09-24 5,296.00 5,322.00 5,225.00 5,309.00 3.0M
2025-09-22 5,219.00 5,276.00 5,218.00 5,270.00 1.8M
2025-09-19 5,153.00 5,266.00 5,151.00 5,219.00 4.0M
2025-09-18 5,210.00 5,215.00 5,153.00 5,160.00 3.0M
2025-09-17 5,205.00 5,232.00 5,135.00 5,211.00 2.1M
2025-09-16 5,258.00 5,280.00 5,220.00 5,233.00 2.0M
2025-09-12 5,293.00 5,299.00 5,227.00 5,227.00 3.0M
2025-09-11 5,205.00 5,231.00 5,166.00 5,218.00 1.8M
2025-09-10 5,184.00 5,233.00 5,161.00 5,190.00 2.4M
2025-09-09 5,224.00 5,265.00 5,198.00 5,226.00 2.2M
2025-09-08 5,210.00 5,244.00 5,147.00 5,205.00 2.2M
2025-09-05 5,070.00 5,142.00 5,054.00 5,133.00 2.5M
2025-09-04 4,998.00 5,045.00 4,976.00 5,033.00 1.6M
2025-09-03 5,044.00 5,067.00 4,954.00 4,993.00 3.1M
2025-09-02 4,990.00 5,031.00 4,976.00 5,029.00 2.1M
2025-09-01 4,962.00 5,013.00 4,923.00 4,973.00 2.2M
2025-08-29 5,071.00 5,075.00 5,009.00 5,038.00 2.8M
2025-08-28 4,975.00 5,076.00 4,954.00 5,076.00 2.9M
2025-08-27 5,005.00 5,010.00 4,946.00 4,967.00 2.3M
2025-08-26 5,013.00 5,051.00 4,984.00 5,016.00 7.4M
2025-08-25 4,981.00 5,064.00 4,972.00 5,038.00 2.5M
2025-08-22 4,932.00 4,981.00 4,916.00 4,939.00 2.4M
2025-08-21 4,952.00 4,964.00 4,922.00 4,932.00 1.9M
2025-08-20 5,021.00 5,036.00 4,915.00 4,943.00 3.6M
2025-08-19 5,054.00 5,119.00 5,018.00 5,050.00 4.3M
2025-08-18 5,051.00 5,068.00 4,994.00 5,003.00 3.3M
2025-08-15 4,980.00 5,060.00 4,973.00 5,040.00 3.2M
2025-08-14 5,018.00 5,042.00 4,955.00 4,978.00 3.4M
2025-08-13 4,987.00 5,112.00 4,983.00 5,094.00 4.5M
2025-08-12 4,936.00 4,979.00 4,911.00 4,934.00 4.0M
2025-08-08 4,885.00 4,968.00 4,872.00 4,936.00 3.8M
2025-08-07 4,758.00 4,839.00 4,753.00 4,839.00 2.5M
2025-08-06 4,749.00 4,903.00 4,748.00 4,815.00 4.9M
2025-08-05 4,813.00 4,815.00 4,749.00 4,749.00 3.8M
2025-08-04 4,742.00 4,801.00 4,723.00 4,789.00 3.4M
2025-08-01 4,935.00 4,981.00 4,896.00 4,913.00 3.8M
2025-07-31 4,818.00 4,905.00 4,803.00 4,865.00 5.0M
2025-07-30 4,922.00 4,972.00 4,786.00 4,791.00 8.6M
2025-07-29 5,349.00 5,370.00 4,942.00 5,022.00 8.8M
2025-07-28 5,384.00 5,384.00 5,300.00 5,323.00 2.9M
2025-07-25 5,420.00 5,425.00 5,360.00 5,397.00 3.3M
2025-07-24 5,330.00 5,474.00 5,310.00 5,469.00 4.7M
2025-07-23 5,210.00 5,327.00 5,157.00 5,323.00 6.9M
2025-07-22 4,950.00 5,015.00 4,940.00 5,013.00 3.9M
2025-07-18 4,890.00 4,900.00 4,856.00 4,900.00 1.9M
2025-07-17 4,794.00 4,868.00 4,767.00 4,859.00 2.2M
2025-07-16 4,844.00 4,858.00 4,786.00 4,800.00 1.4M
2025-07-15 4,859.00 4,867.00 4,814.00 4,832.00 1.7M
2025-07-14 4,807.00 4,854.00 4,773.00 4,842.00 1.4M
2025-07-11 4,847.00 4,876.00 4,811.00 4,830.00 2.2M
2025-07-10 4,814.00 4,819.00 4,762.00 4,791.00 2.7M
2025-07-09 4,815.00 4,844.00 4,808.00 4,844.00 2.6M
2025-07-08 4,730.00 4,803.00 4,710.00 4,774.00 3.4M
2025-07-07 4,728.00 4,740.00 4,683.00 4,701.00 1.8M
2025-07-04 4,763.00 4,785.00 4,717.00 4,735.00 1.9M
2025-07-03 4,692.00 4,738.00 4,668.00 4,728.00 2.7M
2025-07-02 4,650.00 4,700.00 4,615.00 4,666.00 2.5M
2025-07-01 4,700.00 4,707.00 4,660.00 4,688.00 3.1M
2025-06-30 4,722.00 4,754.00 4,700.00 4,737.00 3.6M
2025-06-27 4,676.00 4,711.00 4,658.00 4,691.00 3.9M
2025-06-26 4,554.00 4,615.00 4,551.00 4,577.00 3.4M
2025-06-25 4,500.00 4,515.00 4,476.00 4,515.00 1.5M
2025-06-24 4,491.00 4,525.00 4,433.00 4,473.00 2.0M
2025-06-23 4,439.00 4,441.00 4,378.00 4,424.00 1.5M
2025-06-20 4,441.00 4,454.00 4,408.00 4,408.00 4.6M
2025-06-19 4,499.00 4,506.00 4,398.00 4,441.00 1.8M
2025-06-18 4,427.00 4,486.00 4,426.00 4,482.00 2.0M
2025-06-17 4,488.00 4,494.00 4,441.00 4,464.00 1.8M
2025-06-16 4,440.00 4,486.00 4,425.00 4,468.00 2.1M
2025-06-13 4,412.00 4,424.00 4,351.00 4,401.00 2.5M
2025-06-12 4,484.00 4,496.00 4,394.00 4,429.00 1.8M
2025-06-11 4,492.00 4,501.00 4,445.00 4,462.00 1.5M
2025-06-10 4,478.00 4,526.00 4,457.00 4,472.00 2.4M
2025-06-09 4,490.00 4,524.00 4,463.00 4,478.00 2.7M
2025-06-06 4,376.00 4,470.00 4,361.00 4,470.00 3.3M
2025-06-05 4,372.00 4,380.00 4,315.00 4,341.00 2.6M
2025-06-04 4,368.00 4,377.00 4,305.00 4,372.00 2.6M
2025-06-03 4,337.00 4,347.00 4,305.00 4,340.00 2.3M
2025-06-02 4,398.00 4,408.00 4,308.00 4,337.00 2.0M
2025-05-30 4,370.00 4,429.00 4,366.00 4,422.00 5.2M
2025-05-29 4,420.00 4,448.00 4,402.00 4,440.00 3.0M
2025-05-28 4,406.00 4,422.00 4,371.00 4,372.00 2.0M
2025-05-27 4,335.00 4,371.00 4,322.00 4,371.00 1.5M
2025-05-26 4,334.00 4,360.00 4,311.00 4,350.00 1.8M
2025-05-23 4,314.00 4,338.00 4,289.00 4,303.00 1.7M
2025-05-22 4,306.00 4,352.00 4,285.00 4,325.00 2.3M
2025-05-21 4,393.00 4,414.00 4,348.00 4,361.00 2.8M
2025-05-20 4,400.00 4,430.00 4,330.00 4,353.00 2.0M
2025-05-19 4,331.00 4,370.00 4,317.00 4,345.00 2.1M
2025-05-16 4,332.00 4,348.00 4,289.00 4,336.00 1.8M
2025-05-15 4,413.00 4,420.00 4,293.00 4,311.00 2.8M
2025-05-14 4,456.00 4,484.00 4,382.00 4,436.00 2.3M
2025-05-13 4,460.00 4,487.00 4,413.00 4,455.00 3.6M
2025-05-12 4,300.00 4,339.00 4,287.00 4,303.00 2.7M
2025-05-09 4,261.00 4,267.00 4,216.00 4,258.00 3.3M
2025-05-08 4,181.00 4,203.00 4,117.00 4,197.00 2.8M
2025-05-07 4,248.00 4,248.00 4,163.00 4,199.00 4.1M
2025-05-02 4,179.00 4,282.00 4,155.00 4,256.00 3.2M
2025-05-01 4,103.00 4,139.00 4,070.00 4,139.00 4.3M
2025-04-30 4,100.00 4,165.00 4,060.00 4,101.00 5.6M
2025-04-28 4,130.00 4,294.00 4,016.00 4,127.00 9.6M
2025-04-25 3,992.00 4,056.00 3,991.00 4,035.00 3.6M
2025-04-24 4,002.00 4,027.00 3,983.00 3,992.00 2.7M
2025-04-23 3,972.00 3,972.00 3,915.00 3,970.00 2.6M
2025-04-22 3,866.00 3,900.00 3,842.00 3,879.00 2.3M
2025-04-21 4,009.00 4,020.00 3,888.00 3,888.00 2.4M
2025-04-18 4,056.00 4,065.00 4,022.00 4,044.00 2.7M
2025-04-17 4,002.00 4,070.00 3,993.00 4,070.00 3.0M
2025-04-16 4,108.00 4,127.00 3,998.00 4,041.00 2.4M
2025-04-15 4,108.00 4,128.00 4,080.00 4,095.00 2.0M
2025-04-14 4,068.00 4,116.00 4,038.00 4,038.00 2.2M
2025-04-11 3,843.00 3,969.00 3,824.00 3,954.00 3.2M
2025-04-10 4,127.00 4,129.00 4,041.00 4,101.00 3.5M
2025-04-09 3,790.00 3,811.00 3,675.00 3,724.00 4.0M
2025-04-08 3,822.00 3,947.00 3,822.00 3,897.00 3.8M
2025-04-07 3,600.00 3,733.00 3,566.00 3,630.00 5.0M
2025-04-04 4,110.00 4,136.00 3,919.00 4,030.00 4.4M
2025-04-03 4,206.00 4,247.00 4,161.00 4,194.00 4.3M
2025-04-02 4,379.00 4,405.00 4,314.00 4,390.00 2.4M
2025-04-01 4,376.00 4,446.00 4,330.00 4,343.00 2.1M
2025-03-31 4,362.00 4,364.00 4,294.00 4,306.00 3.2M
2025-03-28 4,495.00 4,510.00 4,442.00 4,468.00 2.4M
2025-03-27 4,604.00 4,616.00 4,560.00 4,602.00 2.9M
2025-03-26 4,595.00 4,660.00 4,568.00 4,645.00 2.8M
2025-03-25 4,635.00 4,639.00 4,545.00 4,581.00 2.2M
2025-03-24 4,647.00 4,647.00 4,563.00 4,577.00 1.3M
2025-03-21 4,570.00 4,660.00 4,560.00 4,614.00 2.7M
2025-03-19 4,632.00 4,655.00 4,612.00 4,614.00 1.9M
2025-03-18 4,595.00 4,614.00 4,564.00 4,587.00 2.5M
2025-03-17 4,515.00 4,546.00 4,500.00 4,527.00 1.9M
2025-03-14 4,327.00 4,474.00 4,327.00 4,450.00 3.6M
2025-03-13 4,445.00 4,451.00 4,361.00 4,364.00 4.1M
2025-03-12 4,390.00 4,472.00 4,385.00 4,445.00 2.3M
2025-03-11 4,350.00 4,430.00 4,295.00 4,430.00 3.9M
2025-03-10 4,420.00 4,452.00 4,390.00 4,407.00 3.1M
2025-03-07 4,450.00 4,460.00 4,392.00 4,417.00 4.0M
2025-03-06 4,449.00 4,504.00 4,440.00 4,504.00 4.1M
2025-03-05 4,360.00 4,385.00 4,276.00 4,379.00 5.7M
2025-03-04 4,445.00 4,473.00 4,366.00 4,406.00 4.1M
2025-03-03 4,485.00 4,529.00 4,434.00 4,495.00 3.5M
2025-02-28 4,405.00 4,520.00 4,355.00 4,466.00 7.8M
2025-02-27 4,574.00 4,662.00 4,573.00 4,660.00 2.0M
2025-02-26 4,567.00 4,601.00 4,506.00 4,598.00 2.1M
2025-02-25 4,545.00 4,613.00 4,545.00 4,575.00 2.8M
2025-02-21 4,610.00 4,659.00 4,589.00 4,640.00 2.3M
2025-02-20 4,763.00 4,779.00 4,638.00 4,654.00 3.5M
2025-02-19 4,765.00 4,850.00 4,765.00 4,793.00 2.6M
2025-02-18 4,785.00 4,796.00 4,728.00 4,763.00 1.9M
2025-02-17 4,712.00 4,764.00 4,695.00 4,732.00 1.7M
2025-02-14 4,757.00 4,789.00 4,708.00 4,708.00 2.9M
2025-02-13 4,710.00 4,767.00 4,661.00 4,725.00 3.5M
2025-02-12 4,633.00 4,637.00 4,574.00 4,620.00 2.3M
2025-02-10 4,543.00 4,610.00 4,542.00 4,589.00 1.8M
2025-02-07 4,503.00 4,561.00 4,495.00 4,544.00 1.9M
2025-02-06 4,544.00 4,579.00 4,509.00 4,518.00 2.1M
2025-02-05 4,585.00 4,625.00 4,530.00 4,568.00 2.3M
2025-02-04 4,515.00 4,593.00 4,492.00 4,525.00 3.9M
2025-02-03 4,456.00 4,523.00 4,395.00 4,445.00 5.3M
2025-01-31 4,489.00 4,759.00 4,484.00 4,736.00 5.8M
2025-01-30 4,559.00 4,608.00 4,545.00 4,562.00 1.8M
2025-01-29 4,595.00 4,620.00 4,539.00 4,608.00 2.2M
2025-01-28 4,466.00 4,638.00 4,466.00 4,569.00 3.1M
2025-01-27 4,520.00 4,560.00 4,504.00 4,521.00 1.7M
2025-01-24 4,517.00 4,570.00 4,480.00 4,501.00 2.6M
2025-01-23 4,508.00 4,512.00 4,462.00 4,503.00 2.4M
2025-01-22 4,429.00 4,467.00 4,412.00 4,464.00 3.3M
2025-01-21 4,400.00 4,417.00 4,337.00 4,359.00 2.5M
2025-01-20 4,300.00 4,372.00 4,290.00 4,367.00 2.4M
2025-01-17 4,190.00 4,275.00 4,175.00 4,260.00 1.9M
2025-01-16 4,214.00 4,252.00 4,200.00 4,221.00 1.8M
2025-01-15 4,195.00 4,252.00 4,181.00 4,209.00 2.1M
2025-01-14 4,230.00 4,234.00 4,133.00 4,161.00 2.6M
2025-01-10 4,210.00 4,235.00 4,189.00 4,195.00 1.8M
2025-01-09 4,267.00 4,267.00 4,184.00 4,210.00 2.2M
2025-01-08 4,294.00 4,304.00 4,256.00 4,288.00 2.3M
2025-01-07 4,321.00 4,337.00 4,267.00 4,294.00 2.0M
2025-01-06 4,350.00 4,353.00 4,282.00 4,297.00 2.8M