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 |
---|---|---|---|---|---|
2015/12/30 | 588 | 589 | 582 | 584 | 10,200 |
2015/12/29 | 584 | 588 | 577 | 588 | 12,100 |
2015/12/28 | 580 | 582 | 576 | 582 | 6,700 |
2015/12/25 | 587 | 587 | 571 | 578 | 39,800 |
2015/12/24 | 575 | 577 | 573 | 574 | 15,200 |
2015/12/22 | 576 | 576 | 570 | 573 | 8,000 |
2015/12/21 | 580 | 580 | 574 | 575 | 8,800 |
2015/12/18 | 582 | 586 | 575 | 580 | 15,100 |
2015/12/17 | 579 | 584 | 575 | 581 | 19,500 |
2015/12/16 | 568 | 577 | 568 | 576 | 11,300 |
2015/12/15 | 570 | 571 | 568 | 568 | 8,800 |
2015/12/14 | 570 | 574 | 568 | 572 | 12,700 |
2015/12/11 | 572 | 580 | 572 | 580 | 19,200 |
2015/12/10 | 571 | 578 | 571 | 573 | 12,200 |
2015/12/09 | 588 | 588 | 571 | 580 | 19,000 |
2015/12/08 | 590 | 591 | 588 | 588 | 7,000 |
2015/12/07 | 590 | 591 | 588 | 589 | 7,600 |
2015/12/04 | 587 | 589 | 586 | 588 | 10,300 |
2015/12/03 | 591 | 591 | 589 | 590 | 6,100 |
2015/12/02 | 593 | 593 | 589 | 591 | 13,600 |
2015/12/01 | 589 | 592 | 587 | 591 | 8,300 |
2015/11/30 | 588 | 592 | 587 | 591 | 7,100 |
2015/11/27 | 594 | 594 | 590 | 590 | 6,600 |
2015/11/26 | 592 | 593 | 588 | 590 | 10,200 |
2015/11/25 | 593 | 594 | 586 | 593 | 13,800 |
2015/11/24 | 583 | 590 | 579 | 589 | 13,800 |
2015/11/20 | 582 | 583 | 578 | 583 | 10,700 |
2015/11/19 | 582 | 583 | 578 | 582 | 8,300 |
2015/11/18 | 582 | 584 | 576 | 578 | 10,100 |
2015/11/17 | 578 | 580 | 576 | 579 | 7,200 |
2015/11/16 | 580 | 580 | 572 | 574 | 11,800 |
2015/11/13 | 580 | 581 | 572 | 581 | 14,400 |
2015/11/12 | 579 | 583 | 579 | 583 | 9,400 |
2015/11/11 | 576 | 585 | 575 | 579 | 23,100 |
2015/11/10 | 578 | 579 | 572 | 576 | 10,600 |
2015/11/09 | 578 | 582 | 575 | 582 | 13,500 |
2015/11/06 | 573 | 576 | 570 | 575 | 20,800 |
2015/11/05 | 573 | 576 | 570 | 572 | 10,600 |
2015/11/04 | 581 | 581 | 572 | 573 | 14,800 |
2015/11/02 | 577 | 577 | 569 | 574 | 15,200 |
2015/10/30 | 581 | 582 | 576 | 580 | 12,800 |
2015/10/29 | 582 | 587 | 580 | 581 | 13,300 |
2015/10/28 | 582 | 586 | 581 | 584 | 5,000 |
2015/10/27 | 590 | 590 | 582 | 582 | 8,100 |
2015/10/26 | 596 | 596 | 580 | 589 | 18,800 |
2015/10/23 | 577 | 580 | 574 | 579 | 12,100 |
2015/10/22 | 575 | 576 | 573 | 575 | 6,200 |
2015/10/21 | 568 | 575 | 568 | 575 | 8,800 |
2015/10/20 | 572 | 573 | 568 | 571 | 8,300 |
2015/10/19 | 572 | 573 | 568 | 570 | 5,400 |
2015/10/16 | 574 | 575 | 570 | 572 | 7,600 |
2015/10/15 | 565 | 574 | 565 | 573 | 4,800 |
2015/10/14 | 573 | 573 | 565 | 568 | 14,800 |
2015/10/13 | 571 | 578 | 569 | 573 | 13,600 |
2015/10/09 | 570 | 576 | 568 | 576 | 11,300 |
2015/10/08 | 576 | 576 | 571 | 574 | 12,100 |
2015/10/07 | 579 | 579 | 575 | 578 | 10,200 |
2015/10/06 | 580 | 580 | 572 | 578 | 10,100 |
2015/10/05 | 575 | 578 | 573 | 578 | 9,200 |
2015/10/02 | 576 | 577 | 573 | 577 | 6,200 |
2015/10/01 | 580 | 580 | 570 | 577 | 8,600 |
2015/09/30 | 576 | 580 | 574 | 578 | 9,000 |
2015/09/29 | 577 | 581 | 572 | 576 | 28,000 |
2015/09/28 | 571 | 584 | 571 | 582 | 58,400 |
2015/09/25 | 595 | 598 | 580 | 585 | 201,500 |
2015/09/24 | 597 | 602 | 595 | 595 | 39,900 |
2015/09/18 | 606 | 606 | 599 | 599 | 17,500 |
2015/09/17 | 600 | 610 | 598 | 609 | 17,800 |
2015/09/16 | 599 | 600 | 595 | 597 | 5,000 |
2015/09/15 | 593 | 601 | 593 | 597 | 10,800 |
2015/09/14 | 600 | 606 | 594 | 594 | 10,600 |
2015/09/11 | 576 | 604 | 576 | 599 | 26,400 |
2015/09/10 | 570 | 587 | 570 | 586 | 12,700 |
2015/09/09 | 562 | 589 | 562 | 581 | 19,800 |
2015/09/08 | 570 | 571 | 558 | 558 | 28,100 |
2015/09/07 | 585 | 585 | 572 | 580 | 19,800 |
2015/09/04 | 602 | 616 | 586 | 587 | 22,600 |
2015/09/03 | 603 | 612 | 600 | 602 | 9,300 |
2015/09/02 | 603 | 608 | 595 | 598 | 20,800 |
2015/09/01 | 615 | 620 | 605 | 607 | 26,100 |
2015/08/31 | 623 | 628 | 616 | 626 | 15,600 |
2015/08/28 | 626 | 627 | 616 | 622 | 17,400 |
2015/08/27 | 600 | 619 | 596 | 606 | 26,600 |
2015/08/26 | 564 | 590 | 564 | 588 | 31,000 |
2015/08/25 | 542 | 590 | 530 | 563 | 62,400 |
2015/08/24 | 607 | 620 | 592 | 592 | 47,500 |
2015/08/21 | 650 | 650 | 637 | 637 | 29,800 |
2015/08/20 | 660 | 660 | 654 | 654 | 10,900 |
2015/08/19 | 667 | 670 | 661 | 663 | 8,900 |
2015/08/18 | 661 | 670 | 661 | 665 | 8,800 |
2015/08/17 | 655 | 663 | 654 | 659 | 34,700 |
2015/08/14 | 666 | 671 | 665 | 668 | 8,900 |
2015/08/13 | 667 | 669 | 663 | 667 | 11,500 |
2015/08/12 | 676 | 678 | 664 | 667 | 18,300 |
2015/08/11 | 680 | 681 | 674 | 677 | 19,500 |
2015/08/10 | 663 | 674 | 660 | 674 | 16,700 |
2015/08/07 | 664 | 664 | 657 | 658 | 15,400 |
2015/08/06 | 665 | 667 | 662 | 662 | 12,000 |
2015/08/05 | 657 | 664 | 652 | 663 | 21,700 |
2015/08/04 | 667 | 667 | 655 | 661 | 17,000 |
2015/08/03 | 668 | 669 | 654 | 665 | 18,600 |
2015/07/31 | 676 | 676 | 660 | 667 | 22,700 |
2015/07/30 | 681 | 681 | 675 | 675 | 13,500 |
2015/07/29 | 676 | 682 | 675 | 675 | 6,900 |
2015/07/28 | 676 | 681 | 665 | 679 | 17,000 |
2015/07/27 | 693 | 693 | 684 | 684 | 42,600 |
2015/07/24 | 686 | 689 | 680 | 689 | 16,000 |
2015/07/23 | 682 | 691 | 679 | 690 | 21,000 |
2015/07/22 | 684 | 687 | 679 | 679 | 17,400 |
2015/07/21 | 680 | 685 | 678 | 684 | 18,500 |
2015/07/17 | 673 | 677 | 672 | 675 | 7,300 |
2015/07/16 | 661 | 675 | 659 | 671 | 30,600 |
2015/07/15 | 655 | 665 | 654 | 660 | 23,500 |
2015/07/14 | 655 | 658 | 652 | 655 | 11,500 |
2015/07/13 | 632 | 649 | 632 | 648 | 15,900 |
2015/07/10 | 638 | 640 | 629 | 631 | 30,500 |
2015/07/09 | 626 | 638 | 608 | 636 | 53,600 |
2015/07/08 | 676 | 676 | 640 | 646 | 54,700 |
2015/07/07 | 670 | 680 | 670 | 676 | 10,300 |
2015/07/06 | 676 | 680 | 665 | 670 | 24,400 |
2015/07/03 | 681 | 685 | 676 | 678 | 19,000 |
2015/07/02 | 680 | 685 | 675 | 684 | 18,000 |
2015/07/01 | 670 | 677 | 669 | 676 | 12,500 |
2015/06/30 | 670 | 675 | 667 | 671 | 32,200 |
2015/06/29 | 680 | 682 | 665 | 674 | 28,700 |
2015/06/26 | 696 | 696 | 679 | 683 | 18,600 |
2015/06/25 | 695 | 695 | 690 | 693 | 25,000 |
2015/06/24 | 686 | 691 | 685 | 691 | 22,600 |
2015/06/23 | 682 | 691 | 679 | 689 | 38,100 |
2015/06/22 | 684 | 693 | 679 | 684 | 21,100 |
2015/06/19 | 701 | 701 | 679 | 684 | 47,400 |
2015/06/18 | 711 | 711 | 693 | 695 | 41,800 |
2015/06/17 | 701 | 710 | 686 | 692 | 73,700 |
2015/06/16 | 695 | 735 | 683 | 715 | 180,600 |
2015/06/15 | 671 | 686 | 671 | 677 | 70,600 |
2015/06/12 | 673 | 673 | 663 | 669 | 24,300 |
2015/06/11 | 663 | 670 | 662 | 670 | 17,000 |
2015/06/10 | 661 | 665 | 658 | 659 | 21,500 |
2015/06/09 | 673 | 673 | 661 | 661 | 29,700 |
2015/06/08 | 670 | 674 | 668 | 670 | 23,400 |
2015/06/05 | 670 | 671 | 665 | 668 | 26,500 |
2015/06/04 | 663 | 673 | 663 | 665 | 40,000 |
2015/06/03 | 662 | 664 | 661 | 663 | 27,400 |
2015/06/02 | 659 | 668 | 658 | 660 | 196,900 |
2015/06/01 | 644 | 653 | 635 | 647 | 96,500 |
2015/05/29 | 653 | 656 | 647 | 650 | 43,300 |
2015/05/28 | 660 | 661 | 655 | 655 | 17,800 |
2015/05/27 | 651 | 661 | 648 | 656 | 90,800 |
2015/05/26 | 681 | 682 | 670 | 677 | 21,200 |
2015/05/25 | 674 | 679 | 673 | 679 | 28,300 |
2015/05/22 | 670 | 670 | 665 | 669 | 11,100 |
2015/05/21 | 669 | 674 | 669 | 670 | 23,600 |
2015/05/20 | 676 | 677 | 665 | 668 | 22,000 |
2015/05/19 | 671 | 675 | 666 | 669 | 13,100 |
2015/05/18 | 673 | 676 | 666 | 670 | 26,200 |
2015/05/15 | 676 | 679 | 664 | 673 | 21,700 |
2015/05/14 | 670 | 675 | 668 | 672 | 27,400 |
2015/05/13 | 662 | 679 | 656 | 667 | 39,300 |
2015/05/12 | 656 | 675 | 652 | 662 | 41,700 |
2015/05/11 | 655 | 655 | 645 | 648 | 14,600 |
2015/05/08 | 639 | 647 | 635 | 644 | 10,400 |
2015/05/07 | 642 | 650 | 640 | 640 | 25,400 |
2015/05/01 | 649 | 649 | 636 | 638 | 21,700 |
2015/04/30 | 657 | 659 | 648 | 649 | 23,600 |
2015/04/28 | 660 | 663 | 655 | 658 | 8,800 |
2015/04/27 | 660 | 661 | 655 | 660 | 15,500 |
2015/04/24 | 660 | 660 | 656 | 657 | 10,800 |
2015/04/23 | 655 | 663 | 654 | 656 | 10,900 |
2015/04/22 | 660 | 665 | 655 | 657 | 15,300 |
2015/04/21 | 654 | 663 | 650 | 657 | 21,600 |
2015/04/20 | 653 | 660 | 652 | 653 | 15,600 |
2015/04/17 | 658 | 661 | 653 | 656 | 13,300 |
2015/04/16 | 661 | 663 | 653 | 658 | 15,900 |
2015/04/15 | 665 | 665 | 656 | 658 | 11,400 |
2015/04/14 | 666 | 667 | 646 | 665 | 33,400 |
2015/04/13 | 676 | 676 | 666 | 666 | 20,800 |
2015/04/10 | 680 | 683 | 672 | 676 | 14,800 |
2015/04/09 | 676 | 679 | 672 | 676 | 14,100 |
2015/04/08 | 691 | 691 | 672 | 676 | 22,400 |
2015/04/07 | 680 | 694 | 680 | 689 | 33,500 |
2015/04/06 | 689 | 689 | 671 | 676 | 23,500 |
2015/04/03 | 693 | 703 | 680 | 687 | 35,400 |
2015/04/02 | 672 | 690 | 668 | 683 | 48,600 |
2015/04/01 | 650 | 685 | 650 | 681 | 75,000 |
2015/03/31 | 651 | 666 | 651 | 662 | 37,300 |
2015/03/30 | 675 | 675 | 650 | 660 | 42,700 |
2015/03/27 | 670 | 688 | 670 | 676 | 36,500 |
2015/03/26 | 689 | 694 | 686 | 689 | 36,000 |
2015/03/25 | 708 | 710 | 690 | 694 | 53,800 |
2015/03/24 | 700 | 709 | 698 | 709 | 49,500 |
2015/03/23 | 697 | 705 | 696 | 701 | 37,900 |
2015/03/20 | 695 | 706 | 692 | 701 | 47,600 |
2015/03/19 | 722 | 722 | 684 | 704 | 112,000 |
2015/03/18 | 777 | 781 | 640 | 722 | 171,400 |
2015/03/17 | 773 | 777 | 768 | 775 | 62,500 |
2015/03/16 | 758 | 770 | 753 | 764 | 58,200 |
2015/03/13 | 754 | 760 | 750 | 758 | 60,700 |
2015/03/12 | 726 | 744 | 724 | 739 | 71,000 |
2015/03/11 | 711 | 721 | 709 | 717 | 51,400 |
2015/03/10 | 699 | 711 | 699 | 705 | 53,300 |
2015/03/09 | 689 | 697 | 687 | 694 | 35,100 |
2015/03/06 | 681 | 689 | 681 | 687 | 43,100 |
2015/03/05 | 669 | 684 | 669 | 676 | 52,300 |
2015/03/04 | 670 | 672 | 666 | 668 | 31,700 |
2015/03/03 | 674 | 677 | 668 | 670 | 30,700 |
2015/03/02 | 666 | 675 | 666 | 669 | 42,700 |
2015/02/27 | 661 | 666 | 659 | 664 | 31,500 |
2015/02/26 | 650 | 663 | 643 | 658 | 57,700 |
2015/02/25 | 647 | 649 | 643 | 649 | 36,200 |
2015/02/24 | 634 | 648 | 634 | 639 | 66,300 |
2015/02/23 | 632 | 634 | 628 | 633 | 36,500 |
2015/02/20 | 635 | 636 | 631 | 634 | 37,700 |
2015/02/19 | 636 | 641 | 628 | 633 | 51,100 |
2015/02/18 | 631 | 638 | 631 | 635 | 35,800 |
2015/02/17 | 629 | 632 | 623 | 629 | 31,000 |
2015/02/16 | 622 | 631 | 621 | 625 | 34,100 |
2015/02/13 | 623 | 623 | 618 | 620 | 19,100 |
2015/02/12 | 615 | 624 | 615 | 618 | 42,200 |
2015/02/10 | 616 | 618 | 603 | 615 | 23,000 |
2015/02/09 | 610 | 617 | 610 | 616 | 37,000 |
2015/02/06 | 607 | 613 | 606 | 607 | 24,100 |
2015/02/05 | 603 | 615 | 602 | 607 | 62,000 |
2015/02/04 | 597 | 606 | 595 | 600 | 55,400 |
2015/02/03 | 593 | 599 | 590 | 595 | 42,900 |
2015/02/02 | 595 | 598 | 589 | 597 | 51,500 |
2015/01/30 | 596 | 602 | 590 | 595 | 44,000 |
2015/01/29 | 602 | 604 | 586 | 592 | 80,600 |
2015/01/28 | 553 | 634 | 552 | 597 | 224,100 |
2015/01/27 | 544 | 556 | 541 | 552 | 11,400 |
2015/01/26 | 568 | 568 | 501 | 539 | 47,700 |
2015/01/23 | 558 | 562 | 558 | 562 | 8,800 |
2015/01/22 | 551 | 560 | 551 | 558 | 13,900 |
2015/01/21 | 551 | 558 | 549 | 551 | 9,300 |
2015/01/20 | 544 | 558 | 543 | 556 | 10,300 |
2015/01/19 | 549 | 551 | 540 | 545 | 10,200 |
2015/01/16 | 552 | 559 | 542 | 549 | 13,500 |
2015/01/15 | 550 | 555 | 550 | 553 | 9,600 |
2015/01/14 | 545 | 557 | 545 | 550 | 8,500 |
2015/01/13 | 540 | 549 | 540 | 545 | 25,300 |
2015/01/09 | 558 | 560 | 555 | 555 | 12,100 |
2015/01/08 | 562 | 562 | 554 | 557 | 11,700 |
2015/01/07 | 560 | 569 | 556 | 559 | 8,800 |
2015/01/06 | 570 | 571 | 560 | 561 | 17,800 |
2015/01/05 | 570 | 572 | 570 | 572 | 6,800 |