キューブシステム(2335)の株価時系列情報
キューブシステム(2335)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,039 | 1,039 | 1,013 | 1,015 | 51,900 |
| 2026/06/18 | 1,030 | 1,044 | 1,030 | 1,041 | 26,500 |
| 2026/06/17 | 1,023 | 1,034 | 1,017 | 1,027 | 21,400 |
| 2026/06/16 | 1,013 | 1,023 | 1,012 | 1,023 | 19,800 |
| 2026/06/15 | 1,011 | 1,023 | 1,011 | 1,020 | 12,800 |
| 2026/06/12 | 1,010 | 1,016 | 1,010 | 1,010 | 18,600 |
| 2026/06/11 | 1,022 | 1,022 | 1,012 | 1,016 | 9,500 |
| 2026/06/10 | 1,015 | 1,024 | 1,012 | 1,019 | 16,200 |
| 2026/06/09 | 1,021 | 1,026 | 1,013 | 1,015 | 15,700 |
| 2026/06/08 | 1,038 | 1,039 | 1,015 | 1,022 | 73,500 |
| 2026/06/05 | 1,010 | 1,027 | 1,007 | 1,026 | 18,800 |
| 2026/06/04 | 1,004 | 1,015 | 1,004 | 1,004 | 9,100 |
| 2026/06/03 | 1,009 | 1,015 | 1,004 | 1,015 | 23,600 |
| 2026/06/02 | 1,015 | 1,015 | 1,000 | 1,001 | 28,900 |
| 2026/06/01 | 1,014 | 1,023 | 1,011 | 1,011 | 21,900 |
| 2026/05/29 | 1,018 | 1,030 | 1,016 | 1,016 | 9,200 |
| 2026/05/28 | 1,018 | 1,019 | 1,012 | 1,014 | 14,800 |
| 2026/05/27 | 1,015 | 1,022 | 1,014 | 1,022 | 18,900 |
| 2026/05/26 | 1,016 | 1,023 | 1,016 | 1,016 | 9,300 |
| 2026/05/25 | 1,035 | 1,035 | 1,016 | 1,016 | 18,300 |
| 2026/05/22 | 1,030 | 1,035 | 1,029 | 1,034 | 7,200 |
| 2026/05/21 | 1,026 | 1,033 | 1,026 | 1,027 | 9,400 |
| 2026/05/20 | 1,030 | 1,032 | 1,014 | 1,018 | 18,800 |
| 2026/05/19 | 1,016 | 1,034 | 1,016 | 1,031 | 15,800 |
| 2026/05/18 | 1,019 | 1,021 | 1,012 | 1,019 | 11,100 |
| 2026/05/15 | 1,015 | 1,020 | 1,013 | 1,020 | 12,100 |
| 2026/05/14 | 1,021 | 1,021 | 1,012 | 1,014 | 17,000 |
| 2026/05/13 | 1,021 | 1,024 | 1,013 | 1,021 | 11,600 |
| 2026/05/12 | 1,015 | 1,020 | 1,012 | 1,012 | 25,000 |
| 2026/05/11 | 1,016 | 1,026 | 1,016 | 1,026 | 16,200 |
| 2026/05/08 | 1,021 | 1,025 | 1,012 | 1,015 | 45,400 |
| 2026/05/07 | 1,015 | 1,023 | 1,015 | 1,021 | 48,400 |
| 2026/05/01 | 1,005 | 1,010 | 999 | 1,010 | 17,300 |
| 2026/04/30 | 1,018 | 1,018 | 998 | 1,004 | 39,700 |
| 2026/04/28 | 1,020 | 1,027 | 1,018 | 1,022 | 22,300 |
| 2026/04/27 | 1,038 | 1,038 | 1,020 | 1,020 | 15,900 |
| 2026/04/24 | 1,019 | 1,025 | 1,018 | 1,024 | 14,100 |
| 2026/04/23 | 1,037 | 1,039 | 1,021 | 1,024 | 25,600 |
| 2026/04/22 | 1,039 | 1,044 | 1,038 | 1,042 | 11,600 |
| 2026/04/21 | 1,054 | 1,054 | 1,041 | 1,041 | 15,600 |
| 2026/04/20 | 1,054 | 1,055 | 1,048 | 1,048 | 17,300 |
| 2026/04/17 | 1,050 | 1,055 | 1,049 | 1,051 | 5,200 |
| 2026/04/16 | 1,045 | 1,055 | 1,045 | 1,048 | 14,600 |
| 2026/04/15 | 1,035 | 1,049 | 1,035 | 1,045 | 15,900 |
| 2026/04/14 | 1,038 | 1,039 | 1,031 | 1,032 | 12,500 |
| 2026/04/13 | 1,032 | 1,037 | 1,030 | 1,034 | 9,800 |
| 2026/04/10 | 1,047 | 1,048 | 1,032 | 1,035 | 20,400 |
| 2026/04/09 | 1,055 | 1,055 | 1,043 | 1,043 | 12,700 |
| 2026/04/08 | 1,050 | 1,058 | 1,049 | 1,054 | 17,800 |
| 2026/04/07 | 1,041 | 1,049 | 1,041 | 1,049 | 19,900 |
| 2026/04/06 | 1,036 | 1,041 | 1,036 | 1,040 | 7,700 |
| 2026/04/03 | 1,026 | 1,036 | 1,026 | 1,036 | 10,700 |
| 2026/03/27 | 1,042 | 1,048 | 1,039 | 1,045 | 43,800 |
| 2026/03/26 | 1,043 | 1,044 | 1,033 | 1,044 | 23,400 |
| 2026/03/25 | 1,050 | 1,050 | 1,040 | 1,044 | 25,500 |
| 2026/03/24 | 1,033 | 1,037 | 1,026 | 1,037 | 20,300 |
| 2026/03/23 | 1,030 | 1,030 | 1,018 | 1,019 | 31,500 |
| 2026/03/19 | 1,050 | 1,051 | 1,036 | 1,036 | 32,200 |
| 2026/03/18 | 1,041 | 1,053 | 1,041 | 1,053 | 21,700 |
| 2026/03/17 | 1,050 | 1,050 | 1,039 | 1,039 | 16,600 |
| 2026/03/16 | 1,043 | 1,053 | 1,042 | 1,045 | 13,600 |
| 2026/03/13 | 1,039 | 1,052 | 1,036 | 1,043 | 22,700 |
| 2026/03/12 | 1,057 | 1,057 | 1,047 | 1,048 | 18,800 |
| 2026/03/11 | 1,063 | 1,065 | 1,054 | 1,057 | 17,800 |
| 2026/03/10 | 1,060 | 1,064 | 1,047 | 1,055 | 17,000 |
| 2026/03/09 | 1,036 | 1,051 | 1,028 | 1,043 | 51,100 |
| 2026/03/06 | 1,060 | 1,067 | 1,053 | 1,060 | 17,400 |
| 2026/03/05 | 1,058 | 1,071 | 1,054 | 1,065 | 28,900 |
| 2026/03/04 | 1,051 | 1,055 | 1,028 | 1,035 | 58,500 |
| 2026/03/03 | 1,079 | 1,079 | 1,060 | 1,060 | 44,000 |
| 2026/03/02 | 1,078 | 1,084 | 1,070 | 1,079 | 31,100 |
| 2026/02/27 | 1,078 | 1,083 | 1,069 | 1,078 | 31,100 |
| 2026/02/26 | 1,078 | 1,089 | 1,078 | 1,079 | 22,200 |
| 2026/02/25 | 1,060 | 1,085 | 1,060 | 1,078 | 96,700 |
| 2026/02/24 | 1,095 | 1,095 | 1,078 | 1,086 | 28,300 |
| 2026/02/20 | 1,097 | 1,097 | 1,086 | 1,093 | 17,500 |
| 2026/02/19 | 1,100 | 1,105 | 1,096 | 1,103 | 16,100 |
| 2026/02/18 | 1,100 | 1,103 | 1,095 | 1,098 | 12,700 |
| 2026/02/17 | 1,088 | 1,100 | 1,085 | 1,093 | 22,700 |
| 2026/02/16 | 1,083 | 1,089 | 1,077 | 1,085 | 21,800 |
| 2026/02/13 | 1,104 | 1,104 | 1,080 | 1,087 | 27,800 |
| 2026/02/12 | 1,109 | 1,114 | 1,102 | 1,106 | 26,100 |
| 2026/02/10 | 1,091 | 1,111 | 1,090 | 1,109 | 20,800 |
| 2026/02/09 | 1,097 | 1,097 | 1,082 | 1,088 | 21,900 |
| 2026/02/06 | 1,094 | 1,094 | 1,080 | 1,083 | 18,100 |
| 2026/02/05 | 1,077 | 1,100 | 1,067 | 1,100 | 54,900 |
| 2026/02/04 | 1,066 | 1,076 | 1,062 | 1,072 | 45,900 |
| 2026/02/03 | 1,072 | 1,072 | 1,059 | 1,069 | 33,000 |
| 2026/02/02 | 1,066 | 1,073 | 1,060 | 1,063 | 19,100 |
| 2026/01/30 | 1,068 | 1,069 | 1,062 | 1,066 | 20,600 |
| 2026/01/29 | 1,070 | 1,071 | 1,057 | 1,059 | 36,300 |
| 2026/01/28 | 1,081 | 1,081 | 1,071 | 1,071 | 32,200 |
| 2026/01/27 | 1,080 | 1,088 | 1,078 | 1,080 | 24,600 |
| 2026/01/26 | 1,098 | 1,098 | 1,078 | 1,081 | 39,000 |
| 2026/01/23 | 1,099 | 1,104 | 1,094 | 1,101 | 16,600 |
| 2026/01/22 | 1,099 | 1,099 | 1,092 | 1,093 | 13,100 |
| 2026/01/21 | 1,105 | 1,105 | 1,090 | 1,090 | 21,800 |
| 2026/01/20 | 1,120 | 1,121 | 1,108 | 1,110 | 23,200 |
| 2026/01/19 | 1,129 | 1,129 | 1,116 | 1,118 | 19,000 |
| 2026/01/16 | 1,130 | 1,135 | 1,125 | 1,129 | 16,700 |
| 2026/01/15 | 1,124 | 1,132 | 1,124 | 1,132 | 16,200 |
| 2026/01/14 | 1,119 | 1,128 | 1,119 | 1,126 | 20,800 |
| 2026/01/13 | 1,130 | 1,132 | 1,117 | 1,120 | 24,800 |
| 2026/01/09 | 1,125 | 1,132 | 1,124 | 1,128 | 12,300 |
| 2026/01/08 | 1,123 | 1,133 | 1,123 | 1,125 | 14,900 |
| 2026/01/07 | 1,118 | 1,130 | 1,112 | 1,125 | 24,500 |
| 2026/01/06 | 1,109 | 1,119 | 1,109 | 1,118 | 16,200 |
| 2026/01/05 | 1,113 | 1,117 | 1,102 | 1,109 | 21,700 |
| 2025/12/30 | 1,122 | 1,124 | 1,113 | 1,113 | 14,400 |
| 2025/12/29 | 1,116 | 1,125 | 1,114 | 1,120 | 21,500 |
| 2025/12/26 | 1,118 | 1,122 | 1,113 | 1,118 | 15,600 |
| 2025/12/25 | 1,123 | 1,123 | 1,111 | 1,118 | 30,800 |
| 2025/12/24 | 1,110 | 1,116 | 1,109 | 1,111 | 18,300 |
| 2025/12/23 | 1,105 | 1,113 | 1,105 | 1,110 | 15,200 |
| 2025/12/22 | 1,093 | 1,100 | 1,090 | 1,100 | 19,300 |
| 2025/12/19 | 1,080 | 1,094 | 1,080 | 1,094 | 25,200 |
| 2025/12/18 | 1,075 | 1,082 | 1,066 | 1,080 | 19,400 |
| 2025/12/17 | 1,079 | 1,079 | 1,074 | 1,075 | 13,600 |
| 2025/12/16 | 1,100 | 1,100 | 1,078 | 1,079 | 24,100 |
| 2025/12/15 | 1,098 | 1,100 | 1,090 | 1,100 | 50,000 |
| 2025/12/12 | 1,082 | 1,086 | 1,079 | 1,080 | 21,500 |
| 2025/12/11 | 1,090 | 1,093 | 1,076 | 1,076 | 27,400 |
| 2025/12/10 | 1,108 | 1,112 | 1,086 | 1,086 | 33,500 |
| 2025/12/09 | 1,107 | 1,117 | 1,106 | 1,114 | 32,500 |
| 2025/12/08 | 1,087 | 1,103 | 1,086 | 1,103 | 27,700 |
| 2025/12/05 | 1,088 | 1,098 | 1,079 | 1,079 | 19,800 |
| 2025/12/04 | 1,075 | 1,090 | 1,073 | 1,089 | 19,500 |
| 2025/12/03 | 1,076 | 1,079 | 1,071 | 1,071 | 17,900 |
| 2025/12/02 | 1,087 | 1,087 | 1,073 | 1,074 | 16,000 |
| 2025/12/01 | 1,093 | 1,095 | 1,081 | 1,082 | 21,400 |
| 2025/11/28 | 1,085 | 1,092 | 1,084 | 1,091 | 20,300 |
| 2025/11/27 | 1,083 | 1,087 | 1,080 | 1,085 | 13,600 |
| 2025/11/26 | 1,076 | 1,086 | 1,076 | 1,085 | 18,800 |
| 2025/11/25 | 1,084 | 1,087 | 1,075 | 1,079 | 27,100 |
| 2025/11/21 | 1,061 | 1,078 | 1,060 | 1,076 | 33,700 |
| 2025/11/20 | 1,059 | 1,062 | 1,052 | 1,061 | 18,100 |
| 2025/11/19 | 1,057 | 1,065 | 1,050 | 1,050 | 25,800 |
| 2025/11/18 | 1,062 | 1,065 | 1,054 | 1,054 | 24,400 |
| 2025/11/17 | 1,071 | 1,075 | 1,060 | 1,065 | 25,600 |
| 2025/11/14 | 1,077 | 1,083 | 1,071 | 1,071 | 20,600 |
| 2025/11/13 | 1,083 | 1,087 | 1,078 | 1,079 | 14,400 |
| 2025/11/12 | 1,068 | 1,084 | 1,065 | 1,078 | 23,500 |
| 2025/11/11 | 1,078 | 1,078 | 1,061 | 1,068 | 18,900 |
| 2025/11/10 | 1,080 | 1,084 | 1,070 | 1,073 | 21,700 |
| 2025/11/07 | 1,068 | 1,081 | 1,064 | 1,080 | 39,700 |
| 2025/11/06 | 1,067 | 1,082 | 1,055 | 1,060 | 115,400 |
| 2025/11/05 | 1,146 | 1,151 | 1,117 | 1,127 | 90,700 |
| 2025/11/04 | 1,118 | 1,142 | 1,106 | 1,141 | 41,600 |
| 2025/10/31 | 1,099 | 1,128 | 1,096 | 1,128 | 32,500 |
| 2025/10/30 | 1,114 | 1,126 | 1,092 | 1,092 | 106,800 |
| 2025/10/29 | 1,128 | 1,131 | 1,103 | 1,108 | 29,100 |
| 2025/10/28 | 1,155 | 1,155 | 1,130 | 1,131 | 19,800 |
| 2025/10/27 | 1,166 | 1,166 | 1,157 | 1,157 | 23,500 |
| 2025/10/24 | 1,164 | 1,165 | 1,150 | 1,156 | 17,000 |
| 2025/10/23 | 1,148 | 1,160 | 1,148 | 1,152 | 13,000 |
| 2025/10/22 | 1,148 | 1,153 | 1,141 | 1,148 | 16,600 |
| 2025/10/21 | 1,140 | 1,147 | 1,139 | 1,142 | 14,500 |
| 2025/10/20 | 1,127 | 1,138 | 1,127 | 1,137 | 12,400 |
| 2025/10/17 | 1,129 | 1,129 | 1,119 | 1,124 | 13,000 |
| 2025/10/16 | 1,130 | 1,135 | 1,124 | 1,129 | 12,700 |
| 2025/10/15 | 1,114 | 1,129 | 1,114 | 1,128 | 19,700 |
| 2025/10/14 | 1,103 | 1,107 | 1,088 | 1,106 | 42,500 |
| 2025/10/10 | 1,128 | 1,131 | 1,111 | 1,111 | 38,200 |
| 2025/10/09 | 1,137 | 1,140 | 1,131 | 1,134 | 16,900 |
| 2025/10/08 | 1,127 | 1,136 | 1,127 | 1,132 | 28,800 |
| 2025/10/07 | 1,123 | 1,132 | 1,120 | 1,130 | 31,200 |
| 2025/10/06 | 1,129 | 1,132 | 1,116 | 1,127 | 31,600 |
| 2025/10/03 | 1,109 | 1,120 | 1,109 | 1,113 | 22,000 |
| 2025/10/02 | 1,118 | 1,130 | 1,102 | 1,109 | 50,900 |
| 2025/10/01 | 1,150 | 1,150 | 1,118 | 1,118 | 60,000 |
| 2025/09/30 | 1,171 | 1,171 | 1,152 | 1,152 | 44,400 |
| 2025/09/29 | 1,183 | 1,186 | 1,169 | 1,171 | 116,000 |
| 2025/09/26 | 1,225 | 1,226 | 1,220 | 1,223 | 102,100 |
| 2025/09/25 | 1,225 | 1,225 | 1,218 | 1,225 | 44,300 |
| 2025/09/24 | 1,215 | 1,223 | 1,215 | 1,222 | 51,200 |
| 2025/09/22 | 1,224 | 1,229 | 1,215 | 1,216 | 26,700 |
| 2025/09/19 | 1,212 | 1,218 | 1,201 | 1,215 | 24,700 |
| 2025/09/18 | 1,196 | 1,212 | 1,189 | 1,212 | 45,800 |
| 2025/09/17 | 1,195 | 1,195 | 1,187 | 1,193 | 21,900 |
| 2025/09/16 | 1,190 | 1,197 | 1,184 | 1,196 | 38,000 |
| 2025/09/12 | 1,197 | 1,197 | 1,185 | 1,190 | 45,100 |
| 2025/09/11 | 1,210 | 1,212 | 1,185 | 1,200 | 77,200 |
| 2025/09/10 | 1,198 | 1,208 | 1,198 | 1,208 | 22,800 |
| 2025/09/09 | 1,200 | 1,200 | 1,192 | 1,198 | 39,800 |
| 2025/09/08 | 1,205 | 1,207 | 1,194 | 1,201 | 62,600 |
| 2025/09/05 | 1,196 | 1,202 | 1,187 | 1,201 | 42,200 |
| 2025/09/04 | 1,198 | 1,203 | 1,189 | 1,195 | 41,100 |
| 2025/09/03 | 1,185 | 1,190 | 1,178 | 1,184 | 20,200 |
| 2025/09/02 | 1,190 | 1,194 | 1,184 | 1,185 | 39,000 |
| 2025/09/01 | 1,194 | 1,194 | 1,175 | 1,183 | 100,200 |
| 2025/08/29 | 1,156 | 1,185 | 1,156 | 1,178 | 139,000 |
| 2025/08/28 | 1,183 | 1,184 | 1,159 | 1,161 | 196,300 |
| 2025/08/27 | 1,197 | 1,200 | 1,175 | 1,181 | 86,000 |
| 2025/08/26 | 1,203 | 1,205 | 1,183 | 1,192 | 65,200 |
| 2025/08/25 | 1,230 | 1,230 | 1,205 | 1,208 | 68,200 |
| 2025/08/22 | 1,239 | 1,240 | 1,227 | 1,237 | 29,800 |
| 2025/08/21 | 1,224 | 1,245 | 1,222 | 1,227 | 72,700 |
| 2025/08/20 | 1,200 | 1,209 | 1,192 | 1,200 | 28,600 |
| 2025/08/19 | 1,183 | 1,200 | 1,177 | 1,198 | 28,900 |
| 2025/08/18 | 1,184 | 1,193 | 1,181 | 1,187 | 21,700 |