日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 744 747 740 747 500
2010/12/29 735 744 734 744 2,300
2010/12/28 733 735 733 735 2,900
2010/12/27 735 735 733 733 4,200
2010/12/24 734 735 732 735 2,300
2010/12/22 738 738 731 735 5,000
2010/12/21 732 738 732 738 4,000
2010/12/20 732 738 732 732 2,800
2010/12/17 737 739 736 736 3,000
2010/12/16 747 747 741 744 800
2010/12/15 751 755 731 744 2,600
2010/12/14 751 759 740 756 2,800
2010/12/13 761 761 755 755 1,100
2010/12/10 767 767 752 761 6,400
2010/12/09 745 752 741 752 2,700
2010/12/08 745 745 744 745 1,500
2010/12/07 742 744 742 744 500
2010/12/06 731 741 731 741 1,700
2010/12/03 722 732 722 732 600
2010/12/02 719 719 719 719 300
2010/12/01 730 730 717 717 300
2010/11/30 728 734 720 733 1,300
2010/11/29 720 730 709 729 3,300
2010/11/26 710 710 708 708 1,900
2010/11/25 724 724 716 720 3,900
2010/11/24 706 724 706 724 2,000
2010/11/22 720 725 705 705 2,500
2010/11/19 720 720 719 720 400
2010/11/18 704 720 704 720 600
2010/11/17 715 715 703 703 500
2010/11/16 705 724 705 715 1,800
2010/11/15 714 714 714 714 500
2010/11/12 710 715 710 714 700
2010/11/11 711 715 711 711 1,200
2010/11/10 711 711 705 711 800
2010/11/09 705 710 705 705 1,800
2010/11/08 705 706 704 705 1,100
2010/11/05 690 700 690 692 2,100
2010/11/04 692 692 692 692 100
2010/11/02 690 700 690 700 400
2010/11/01 690 696 690 696 1,700
2010/10/29 693 707 691 707 1,000
2010/10/28 708 710 700 701 1,500
2010/10/27 713 713 713 713 100
2010/10/26 703 710 703 710 300
2010/10/25 716 716 710 715 3,600
2010/10/22 700 702 699 701 900
2010/10/21 698 702 692 693 1,000
2010/10/20 701 703 700 703 1,300
2010/10/19 705 705 701 705 1,100
2010/10/18 710 710 700 700 600
2010/10/15 710 718 703 718 400
2010/10/14 704 719 703 719 1,100
2010/10/13 704 704 704 704 200
2010/10/12 685 706 685 694 3,700
2010/10/08 706 706 700 700 2,100
2010/10/07 705 706 701 706 1,300
2010/10/06 701 710 701 703 700
2010/10/05 719 719 700 701 1,300
2010/10/04 725 730 720 722 2,600
2010/10/01 721 727 721 727 1,300
2010/09/30 722 728 721 727 3,000
2010/09/29 722 728 721 728 3,800
2010/09/28 745 750 722 722 24,800
2010/09/27 780 785 777 785 68,700
2010/09/24 780 780 775 780 10,500
2010/09/22 777 780 776 780 4,900
2010/09/21 782 785 777 778 4,300
2010/09/17 785 787 779 779 2,700
2010/09/16 787 789 785 785 3,200
2010/09/15 785 789 785 787 4,100
2010/09/14 785 788 785 788 1,700
2010/09/13 778 785 778 785 4,000
2010/09/10 774 776 774 776 2,600
2010/09/09 772 773 772 773 2,600
2010/09/08 769 771 768 771 2,400
2010/09/07 768 769 767 769 2,700
2010/09/06 765 770 765 769 1,800
2010/09/03 764 767 760 765 2,400
2010/09/02 766 766 760 764 2,900
2010/09/01 765 766 765 765 1,600
2010/08/31 760 762 760 760 1,800
2010/08/30 768 770 755 760 5,400
2010/08/27 765 766 760 766 2,500
2010/08/26 770 770 758 765 2,300
2010/08/25 772 772 751 770 6,200
2010/08/24 770 770 766 770 2,600
2010/08/23 764 770 764 770 2,300
2010/08/20 768 769 764 764 3,100
2010/08/19 768 768 768 768 1,500
2010/08/18 766 769 766 767 2,800
2010/08/17 766 766 763 764 1,300
2010/08/16 760 766 760 766 1,800
2010/08/13 765 766 761 766 1,700
2010/08/12 766 766 760 761 2,600
2010/08/11 767 767 765 766 2,000
2010/08/10 764 770 764 767 2,900
2010/08/09 759 762 759 762 2,000
2010/08/06 760 760 753 759 4,500
2010/08/05 756 759 756 758 4,300
2010/08/04 752 757 752 755 3,400
2010/08/03 750 752 750 752 800
2010/08/02 755 762 750 750 3,000
2010/07/30 747 750 745 750 2,400
2010/07/29 747 747 745 747 2,700
2010/07/28 740 747 738 741 2,900
2010/07/27 742 742 738 739 1,300
2010/07/26 748 748 733 736 23,200
2010/07/23 707 718 707 718 3,200
2010/07/22 716 716 705 706 5,000
2010/07/21 715 720 715 716 1,900
2010/07/20 718 718 711 711 2,700
2010/07/16 718 724 711 724 3,300
2010/07/15 721 725 720 723 5,900
2010/07/14 745 745 731 738 7,600
2010/07/13 737 745 737 745 3,600
2010/07/12 728 737 723 737 2,700
2010/07/09 724 725 720 725 1,400
2010/07/08 725 728 723 723 1,200
2010/07/07 714 725 713 725 1,100
2010/07/06 727 728 710 714 4,800
2010/07/05 716 727 714 727 2,100
2010/07/02 713 716 710 713 1,300
2010/07/01 710 718 710 718 2,500
2010/06/30 703 708 702 705 1,300
2010/06/29 714 714 703 703 2,100
2010/06/28 705 706 701 702 2,000
2010/06/25 708 708 700 705 10,900
2010/06/24 700 702 697 698 4,600
2010/06/23 699 702 698 700 4,100
2010/06/22 700 700 699 699 2,000
2010/06/21 698 701 698 698 2,400
2010/06/18 700 700 696 698 1,700
2010/06/17 696 700 696 699 900
2010/06/16 698 702 695 696 3,300
2010/06/15 700 702 695 696 2,900
2010/06/14 702 702 694 699 1,600
2010/06/11 690 692 690 692 300
2010/06/10 688 689 688 689 400
2010/06/09 690 691 687 688 900
2010/06/08 695 702 689 689 5,000
2010/06/07 698 698 692 694 2,200
2010/06/04 697 700 696 699 800
2010/06/03 696 700 696 699 1,400
2010/06/02 697 700 694 699 1,600
2010/06/01 700 700 675 694 6,900
2010/05/31 709 719 700 702 3,900
2010/05/28 720 720 706 710 2,500
2010/05/27 701 711 701 710 2,100
2010/05/26 732 732 711 711 2,800
2010/05/25 732 732 720 721 5,300
2010/05/24 722 723 720 721 1,700
2010/05/21 725 730 717 722 3,400
2010/05/20 740 740 732 732 2,100
2010/05/19 740 745 740 741 1,800
2010/05/18 745 749 740 740 2,900
2010/05/17 750 750 745 745 2,200
2010/05/14 745 754 743 750 3,100
2010/05/13 749 750 745 750 700
2010/05/12 744 750 741 742 3,300
2010/05/11 750 752 741 742 3,800
2010/05/10 743 758 742 750 2,600
2010/05/07 745 745 739 743 8,500
2010/05/06 753 755 750 750 4,600
2010/04/30 758 759 751 756 4,600
2010/04/28 753 758 752 758 3,400
2010/04/27 754 758 753 758 1,900
2010/04/26 760 760 751 753 7,000
2010/04/23 748 755 746 755 5,200
2010/04/22 749 749 746 748 3,000
2010/04/21 747 750 746 749 1,900
2010/04/20 748 749 746 746 2,500
2010/04/19 745 757 745 746 3,800
2010/04/16 751 753 747 753 2,100
2010/04/15 749 759 749 750 3,800
2010/04/14 754 758 748 753 1,900
2010/04/13 746 750 745 748 4,500
2010/04/12 745 758 745 750 7,300
2010/04/09 745 760 745 750 2,600
2010/04/08 755 758 741 745 3,200
2010/04/07 757 759 755 755 1,400
2010/04/06 760 761 759 759 2,000
2010/04/05 741 760 741 760 6,600
2010/04/02 736 755 733 745 9,300
2010/04/01 743 752 739 748 8,100
2010/03/31 759 759 745 756 6,000
2010/03/30 772 773 766 766 2,400
2010/03/29 775 775 752 770 9,300
2010/03/29 1 -> 2.00 分割
2010/03/26 1,580 1,595 1,572 1,595 4,000
2010/03/25 1,600 1,600 1,580 1,589 6,300
2010/03/24 1,595 1,595 1,575 1,580 3,400
2010/03/23 1,570 1,595 1,570 1,582 4,900
2010/03/19 1,560 1,568 1,550 1,568 1,900
2010/03/18 1,550 1,560 1,550 1,550 2,300
2010/03/17 1,550 1,564 1,540 1,550 4,100
2010/03/16 1,550 1,570 1,523 1,550 5,200
2010/03/15 1,565 1,570 1,550 1,555 2,900
2010/03/12 1,551 1,570 1,550 1,570 1,900
2010/03/11 1,565 1,565 1,550 1,550 1,800
2010/03/10 1,540 1,541 1,540 1,541 1,400
2010/03/09 1,530 1,535 1,530 1,535 2,600
2010/03/08 1,539 1,542 1,530 1,530 3,200
2010/03/05 1,534 1,537 1,517 1,517 2,100
2010/03/04 1,538 1,541 1,522 1,536 3,100
2010/03/03 1,530 1,542 1,520 1,538 2,000
2010/03/02 1,529 1,542 1,524 1,542 800
2010/03/01 1,540 1,544 1,540 1,544 2,200
2010/02/26 1,508 1,548 1,508 1,539 2,300
2010/02/25 1,550 1,550 1,527 1,548 2,000
2010/02/24 1,536 1,540 1,529 1,540 3,400
2010/02/23 1,545 1,545 1,520 1,535 3,700
2010/02/22 1,527 1,550 1,510 1,514 3,400
2010/02/19 1,500 1,525 1,495 1,499 1,400
2010/02/18 1,520 1,520 1,495 1,505 500
2010/02/17 1,520 1,520 1,520 1,520 100
2010/02/16 1,530 1,530 1,529 1,529 600
2010/02/15 1,532 1,544 1,530 1,530 5,300
2010/02/12 1,475 1,490 1,470 1,485 600
2010/02/10 1,465 1,465 1,445 1,445 1,600
2010/02/09 1,479 1,479 1,465 1,465 1,300
2010/02/08 1,490 1,490 1,470 1,485 1,800
2010/02/05 1,511 1,511 1,460 1,490 1,300
2010/02/04 1,500 1,510 1,490 1,500 2,400
2010/02/03 1,490 1,498 1,470 1,480 5,200
2010/02/02 1,510 1,537 1,490 1,520 2,900
2010/02/01 1,565 1,580 1,531 1,537 8,500
2010/01/29 1,580 1,585 1,525 1,565 18,300
2010/01/28 1,395 1,685 1,395 1,470 15,500
2010/01/27 1,402 1,402 1,370 1,390 1,800
2010/01/26 1,419 1,419 1,400 1,402 3,000
2010/01/25 1,400 1,420 1,400 1,420 1,800
2010/01/22 1,410 1,420 1,400 1,420 900
2010/01/21 1,400 1,400 1,395 1,400 700
2010/01/20 1,386 1,400 1,386 1,400 1,000
2010/01/19 1,385 1,390 1,385 1,385 1,600
2010/01/18 1,368 1,378 1,368 1,378 400
2010/01/15 1,365 1,365 1,365 1,365 100
2010/01/14 1,359 1,359 1,345 1,345 400
2010/01/13 1,365 1,365 1,360 1,360 300
2010/01/12 1,343 1,369 1,342 1,368 1,000
2010/01/08 1,340 1,342 1,340 1,342 400
2010/01/07 1,331 1,340 1,331 1,340 200
2010/01/06 1,340 1,340 1,330 1,340 1,400
2010/01/05 1,341 1,341 1,340 1,340 500
2010/01/04 1,344 1,345 1,336 1,341 1,400

このページの先頭へ