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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/15 | 1,180 | 1,183 | 1,173 | 1,180 | 14,200 |
| 2025/08/14 | 1,183 | 1,190 | 1,172 | 1,176 | 22,800 |
| 2025/08/13 | 1,189 | 1,191 | 1,180 | 1,183 | 16,800 |
| 2025/08/12 | 1,183 | 1,192 | 1,177 | 1,189 | 37,600 |
| 2025/08/08 | 1,188 | 1,199 | 1,182 | 1,190 | 18,600 |
| 2025/08/07 | 1,204 | 1,220 | 1,178 | 1,188 | 76,300 |
| 2025/08/06 | 1,173 | 1,183 | 1,168 | 1,183 | 24,600 |
| 2025/08/05 | 1,170 | 1,177 | 1,161 | 1,166 | 20,200 |
| 2025/08/04 | 1,170 | 1,184 | 1,169 | 1,176 | 16,900 |
| 2025/08/01 | 1,170 | 1,178 | 1,165 | 1,177 | 15,800 |
| 2025/07/31 | 1,158 | 1,173 | 1,152 | 1,173 | 10,600 |
| 2025/07/30 | 1,169 | 1,169 | 1,145 | 1,145 | 14,200 |
| 2025/07/29 | 1,148 | 1,170 | 1,141 | 1,170 | 16,700 |
| 2025/07/28 | 1,149 | 1,154 | 1,142 | 1,148 | 11,500 |
| 2025/07/25 | 1,137 | 1,149 | 1,130 | 1,149 | 20,200 |
| 2025/07/24 | 1,125 | 1,135 | 1,124 | 1,135 | 22,100 |
| 2025/07/23 | 1,127 | 1,129 | 1,117 | 1,129 | 15,900 |
| 2025/07/22 | 1,137 | 1,137 | 1,116 | 1,120 | 16,600 |
| 2025/07/18 | 1,148 | 1,150 | 1,136 | 1,137 | 14,100 |
| 2025/07/17 | 1,124 | 1,147 | 1,124 | 1,141 | 32,400 |
| 2025/07/16 | 1,110 | 1,130 | 1,110 | 1,121 | 9,100 |
| 2025/07/15 | 1,117 | 1,120 | 1,110 | 1,110 | 5,800 |
| 2025/07/14 | 1,114 | 1,119 | 1,104 | 1,113 | 8,000 |
| 2025/07/11 | 1,099 | 1,114 | 1,099 | 1,107 | 6,300 |
| 2025/07/10 | 1,122 | 1,122 | 1,102 | 1,102 | 18,300 |
| 2025/07/09 | 1,117 | 1,125 | 1,117 | 1,119 | 8,300 |
| 2025/07/08 | 1,120 | 1,123 | 1,117 | 1,117 | 12,200 |
| 2025/07/07 | 1,127 | 1,127 | 1,117 | 1,118 | 6,900 |
| 2025/07/04 | 1,130 | 1,131 | 1,120 | 1,122 | 12,200 |
| 2025/07/03 | 1,122 | 1,131 | 1,120 | 1,128 | 9,400 |
| 2025/07/02 | 1,113 | 1,130 | 1,110 | 1,127 | 11,500 |
| 2025/07/01 | 1,120 | 1,120 | 1,111 | 1,111 | 10,000 |
| 2025/06/30 | 1,129 | 1,129 | 1,116 | 1,117 | 8,500 |
| 2025/06/27 | 1,126 | 1,127 | 1,111 | 1,127 | 14,400 |
| 2025/06/26 | 1,129 | 1,129 | 1,111 | 1,116 | 12,000 |
| 2025/06/25 | 1,154 | 1,155 | 1,113 | 1,125 | 34,400 |
| 2025/06/24 | 1,122 | 1,142 | 1,122 | 1,142 | 27,000 |
| 2025/06/23 | 1,113 | 1,120 | 1,106 | 1,120 | 10,800 |
| 2025/06/20 | 1,112 | 1,114 | 1,103 | 1,113 | 14,100 |
| 2025/06/19 | 1,106 | 1,114 | 1,100 | 1,112 | 7,700 |
| 2025/06/18 | 1,089 | 1,107 | 1,089 | 1,107 | 8,200 |
| 2025/06/17 | 1,093 | 1,093 | 1,083 | 1,086 | 7,700 |
| 2025/06/16 | 1,082 | 1,096 | 1,082 | 1,093 | 9,300 |
| 2025/06/13 | 1,091 | 1,091 | 1,082 | 1,082 | 12,900 |
| 2025/06/12 | 1,087 | 1,096 | 1,087 | 1,096 | 12,800 |
| 2025/06/11 | 1,084 | 1,096 | 1,077 | 1,094 | 13,600 |
| 2025/06/10 | 1,103 | 1,105 | 1,085 | 1,085 | 19,400 |
| 2025/06/09 | 1,092 | 1,108 | 1,083 | 1,107 | 51,300 |
| 2025/06/06 | 1,067 | 1,067 | 1,060 | 1,062 | 6,500 |
| 2025/06/05 | 1,070 | 1,076 | 1,063 | 1,067 | 9,800 |
| 2025/06/04 | 1,058 | 1,073 | 1,056 | 1,071 | 13,300 |
| 2025/06/03 | 1,058 | 1,072 | 1,058 | 1,058 | 18,700 |
| 2025/06/02 | 1,055 | 1,057 | 1,049 | 1,053 | 10,600 |
| 2025/05/30 | 1,049 | 1,062 | 1,047 | 1,062 | 8,100 |
| 2025/05/29 | 1,060 | 1,063 | 1,049 | 1,057 | 12,900 |
| 2025/05/28 | 1,059 | 1,070 | 1,049 | 1,050 | 16,500 |
| 2025/05/27 | 1,047 | 1,055 | 1,046 | 1,055 | 5,000 |
| 2025/05/26 | 1,047 | 1,054 | 1,045 | 1,049 | 12,600 |
| 2025/05/23 | 1,038 | 1,045 | 1,037 | 1,043 | 9,100 |
| 2025/05/22 | 1,037 | 1,047 | 1,036 | 1,038 | 7,900 |
| 2025/05/21 | 1,033 | 1,042 | 1,032 | 1,037 | 7,300 |
| 2025/05/20 | 1,065 | 1,065 | 1,033 | 1,033 | 13,100 |
| 2025/05/19 | 1,050 | 1,062 | 1,050 | 1,062 | 8,100 |
| 2025/05/16 | 1,049 | 1,065 | 1,042 | 1,060 | 23,800 |
| 2025/05/15 | 1,050 | 1,056 | 1,043 | 1,045 | 6,400 |
| 2025/05/14 | 1,062 | 1,063 | 1,046 | 1,062 | 11,900 |
| 2025/05/13 | 1,077 | 1,083 | 1,055 | 1,062 | 19,700 |
| 2025/05/12 | 1,072 | 1,075 | 1,062 | 1,075 | 20,000 |
| 2025/05/09 | 1,040 | 1,071 | 1,040 | 1,065 | 44,500 |
| 2025/05/08 | 1,019 | 1,024 | 1,007 | 1,024 | 15,200 |
| 2025/05/07 | 1,008 | 1,031 | 993 | 1,011 | 63,600 |
| 2025/05/02 | 1,002 | 1,009 | 1,000 | 1,004 | 6,100 |
| 2025/05/01 | 1,008 | 1,010 | 1,000 | 1,002 | 7,500 |
| 2025/04/30 | 1,004 | 1,013 | 1,002 | 1,008 | 8,100 |
| 2025/04/28 | 1,007 | 1,011 | 1,002 | 1,011 | 7,900 |
| 2025/04/25 | 1,001 | 1,008 | 1,001 | 1,007 | 10,300 |
| 2025/04/24 | 1,009 | 1,009 | 990 | 1,001 | 9,600 |
| 2025/04/23 | 1,000 | 1,010 | 1,000 | 1,007 | 10,400 |
| 2025/04/22 | 996 | 1,005 | 990 | 993 | 11,300 |
| 2025/04/21 | 993 | 998 | 984 | 990 | 6,100 |
| 2025/04/18 | 974 | 993 | 966 | 990 | 7,800 |
| 2025/04/17 | 959 | 964 | 959 | 960 | 4,300 |
| 2025/04/16 | 960 | 970 | 959 | 959 | 6,700 |
| 2025/04/15 | 981 | 981 | 961 | 961 | 5,300 |
| 2025/04/14 | 971 | 986 | 971 | 972 | 10,700 |
| 2025/04/11 | 947 | 965 | 938 | 962 | 14,400 |
| 2025/04/10 | 960 | 961 | 940 | 960 | 13,000 |
| 2025/04/09 | 919 | 930 | 915 | 915 | 21,300 |
| 2025/04/08 | 922 | 957 | 920 | 921 | 22,100 |
| 2025/04/07 | 928 | 928 | 900 | 905 | 34,100 |
| 2025/04/04 | 981 | 989 | 963 | 963 | 21,400 |
| 2025/04/03 | 996 | 1,005 | 988 | 988 | 17,200 |
| 2025/04/02 | 1,008 | 1,008 | 997 | 997 | 12,400 |
| 2025/04/01 | 1,000 | 1,009 | 1,000 | 1,000 | 6,200 |
| 2025/03/31 | 1,019 | 1,019 | 998 | 998 | 20,600 |
| 2025/03/28 | 1,027 | 1,029 | 1,022 | 1,023 | 14,800 |
| 2025/03/27 | 1,029 | 1,048 | 1,027 | 1,048 | 28,700 |
| 2025/03/26 | 1,030 | 1,036 | 1,028 | 1,036 | 16,000 |
| 2025/03/25 | 1,036 | 1,037 | 1,027 | 1,030 | 14,200 |
| 2025/03/24 | 1,036 | 1,036 | 1,030 | 1,030 | 9,000 |
| 2025/03/21 | 1,033 | 1,038 | 1,029 | 1,032 | 8,500 |
| 2025/03/19 | 1,033 | 1,036 | 1,027 | 1,033 | 12,100 |
| 2025/03/18 | 1,030 | 1,039 | 1,030 | 1,034 | 11,600 |
| 2025/03/17 | 1,029 | 1,041 | 1,029 | 1,029 | 8,900 |
| 2025/03/14 | 1,032 | 1,039 | 1,027 | 1,027 | 9,100 |
| 2025/03/13 | 1,034 | 1,035 | 1,027 | 1,030 | 5,400 |
| 2025/03/12 | 1,023 | 1,039 | 1,023 | 1,029 | 6,200 |
| 2025/03/11 | 1,035 | 1,035 | 1,022 | 1,023 | 7,700 |
| 2025/03/10 | 1,036 | 1,039 | 1,030 | 1,036 | 5,800 |
| 2025/03/07 | 1,037 | 1,048 | 1,025 | 1,032 | 12,000 |
| 2025/03/06 | 1,035 | 1,038 | 1,031 | 1,038 | 5,200 |
| 2025/03/05 | 1,031 | 1,039 | 1,027 | 1,032 | 7,200 |
| 2025/03/04 | 1,030 | 1,036 | 1,028 | 1,030 | 8,100 |
| 2025/03/03 | 1,011 | 1,030 | 1,011 | 1,030 | 12,900 |
| 2025/02/28 | 1,012 | 1,014 | 1,005 | 1,007 | 5,100 |
| 2025/02/27 | 1,009 | 1,010 | 1,000 | 1,009 | 7,100 |
| 2025/02/26 | 1,002 | 1,005 | 999 | 1,000 | 9,900 |
| 2025/02/25 | 1,024 | 1,024 | 1,002 | 1,002 | 16,400 |
| 2025/02/21 | 1,007 | 1,008 | 998 | 1,006 | 15,600 |
| 2025/02/20 | 1,024 | 1,024 | 1,007 | 1,007 | 14,200 |
| 2025/02/19 | 1,019 | 1,024 | 1,019 | 1,022 | 4,900 |
| 2025/02/18 | 1,021 | 1,023 | 1,018 | 1,020 | 5,400 |
| 2025/02/17 | 1,024 | 1,028 | 1,020 | 1,020 | 5,100 |
| 2025/02/14 | 1,028 | 1,029 | 1,023 | 1,023 | 3,600 |
| 2025/02/13 | 1,016 | 1,027 | 1,014 | 1,026 | 5,900 |
| 2025/02/12 | 1,020 | 1,023 | 1,014 | 1,016 | 6,800 |
| 2025/02/10 | 1,020 | 1,028 | 1,017 | 1,023 | 5,900 |
| 2025/02/07 | 1,021 | 1,026 | 1,016 | 1,020 | 8,400 |
| 2025/02/06 | 1,012 | 1,020 | 1,005 | 1,017 | 25,900 |
| 2025/02/05 | 1,036 | 1,057 | 1,036 | 1,054 | 28,400 |
| 2025/02/04 | 1,046 | 1,046 | 1,031 | 1,032 | 12,900 |
| 2025/02/03 | 1,045 | 1,053 | 1,034 | 1,034 | 14,500 |
| 2025/01/31 | 1,050 | 1,056 | 1,045 | 1,046 | 4,000 |
| 2025/01/30 | 1,048 | 1,059 | 1,047 | 1,050 | 9,000 |
| 2025/01/29 | 1,060 | 1,061 | 1,054 | 1,055 | 5,600 |
| 2025/01/28 | 1,037 | 1,060 | 1,037 | 1,060 | 18,100 |
| 2025/01/27 | 1,045 | 1,045 | 1,036 | 1,037 | 12,700 |
| 2025/01/24 | 1,026 | 1,037 | 1,026 | 1,037 | 6,700 |
| 2025/01/23 | 1,032 | 1,032 | 1,025 | 1,029 | 5,600 |
| 2025/01/22 | 1,027 | 1,031 | 1,026 | 1,031 | 3,400 |
| 2025/01/21 | 1,032 | 1,032 | 1,021 | 1,021 | 8,100 |
| 2025/01/20 | 1,017 | 1,030 | 1,017 | 1,030 | 6,400 |
| 2025/01/17 | 1,015 | 1,020 | 1,014 | 1,020 | 4,500 |
| 2025/01/16 | 1,025 | 1,025 | 1,013 | 1,013 | 8,400 |
| 2025/01/15 | 1,018 | 1,026 | 1,018 | 1,020 | 5,100 |
| 2025/01/14 | 1,029 | 1,030 | 1,016 | 1,018 | 11,100 |
| 2025/01/10 | 1,032 | 1,039 | 1,027 | 1,028 | 9,100 |
| 2025/01/09 | 1,040 | 1,040 | 1,031 | 1,032 | 10,900 |
| 2025/01/08 | 1,041 | 1,045 | 1,038 | 1,038 | 10,000 |
| 2025/01/07 | 1,051 | 1,051 | 1,042 | 1,043 | 14,100 |
| 2025/01/06 | 1,064 | 1,064 | 1,047 | 1,048 | 18,700 |
| 2024/12/30 | 1,066 | 1,070 | 1,064 | 1,065 | 7,200 |
| 2024/12/27 | 1,055 | 1,069 | 1,055 | 1,069 | 16,100 |
| 2024/12/26 | 1,061 | 1,065 | 1,051 | 1,053 | 17,900 |
| 2024/12/25 | 1,070 | 1,070 | 1,052 | 1,060 | 28,700 |
| 2024/12/24 | 1,055 | 1,060 | 1,050 | 1,058 | 15,700 |
| 2024/12/23 | 1,050 | 1,055 | 1,050 | 1,054 | 7,900 |
| 2024/12/20 | 1,056 | 1,059 | 1,050 | 1,050 | 14,400 |
| 2024/12/19 | 1,062 | 1,063 | 1,054 | 1,056 | 7,700 |
| 2024/12/18 | 1,065 | 1,069 | 1,060 | 1,063 | 10,300 |
| 2024/12/17 | 1,066 | 1,075 | 1,061 | 1,068 | 10,200 |
| 2024/12/16 | 1,072 | 1,075 | 1,066 | 1,066 | 10,800 |
| 2024/12/13 | 1,060 | 1,072 | 1,060 | 1,069 | 11,000 |
| 2024/12/12 | 1,066 | 1,071 | 1,060 | 1,069 | 14,000 |
| 2024/12/11 | 1,067 | 1,069 | 1,060 | 1,066 | 12,200 |
| 2024/12/10 | 1,084 | 1,084 | 1,060 | 1,066 | 43,800 |
| 2024/12/09 | 1,050 | 1,056 | 1,046 | 1,054 | 11,500 |
| 2024/12/06 | 1,041 | 1,052 | 1,041 | 1,052 | 10,200 |
| 2024/12/05 | 1,047 | 1,049 | 1,040 | 1,047 | 12,400 |
| 2024/12/04 | 1,059 | 1,062 | 1,040 | 1,040 | 18,200 |
| 2024/12/03 | 1,045 | 1,062 | 1,044 | 1,062 | 23,700 |
| 2024/12/02 | 1,040 | 1,049 | 1,037 | 1,039 | 14,000 |
| 2024/11/29 | 1,042 | 1,049 | 1,038 | 1,040 | 10,800 |
| 2024/11/28 | 1,048 | 1,056 | 1,037 | 1,043 | 22,500 |
| 2024/11/27 | 1,062 | 1,062 | 1,047 | 1,048 | 13,700 |
| 2024/11/26 | 1,061 | 1,074 | 1,058 | 1,062 | 13,800 |
| 2024/11/25 | 1,086 | 1,089 | 1,060 | 1,060 | 22,800 |
| 2024/11/22 | 1,065 | 1,080 | 1,065 | 1,077 | 23,700 |
| 2024/11/21 | 1,048 | 1,077 | 1,048 | 1,065 | 32,200 |
| 2024/11/20 | 1,064 | 1,066 | 1,048 | 1,048 | 22,700 |
| 2024/11/19 | 1,050 | 1,072 | 1,050 | 1,063 | 38,800 |
| 2024/11/18 | 1,027 | 1,063 | 1,027 | 1,050 | 62,500 |
| 2024/11/15 | 1,026 | 1,030 | 1,014 | 1,018 | 10,100 |
| 2024/11/14 | 1,023 | 1,034 | 1,020 | 1,025 | 26,000 |
| 2024/11/13 | 1,010 | 1,025 | 1,010 | 1,025 | 19,700 |
| 2024/11/12 | 1,010 | 1,020 | 1,003 | 1,009 | 20,000 |
| 2024/11/11 | 1,023 | 1,023 | 1,007 | 1,009 | 12,400 |
| 2024/11/08 | 1,015 | 1,025 | 1,015 | 1,023 | 27,500 |
| 2024/11/07 | 999 | 1,019 | 999 | 1,012 | 30,100 |
| 2024/11/06 | 1,002 | 1,007 | 992 | 996 | 17,600 |
| 2024/11/05 | 1,001 | 1,004 | 995 | 997 | 11,700 |
| 2024/11/01 | 991 | 1,000 | 991 | 994 | 14,100 |
| 2024/10/31 | 987 | 1,003 | 987 | 1,002 | 21,200 |
| 2024/10/30 | 992 | 998 | 984 | 986 | 46,600 |
| 2024/10/29 | 983 | 990 | 981 | 988 | 14,100 |
| 2024/10/28 | 961 | 986 | 961 | 981 | 22,600 |