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 |
---|---|---|---|---|---|
2016/12/30 | 681 | 681 | 660 | 677 | 6,500 |
2016/12/29 | 665 | 680 | 665 | 680 | 7,200 |
2016/12/28 | 671 | 681 | 671 | 674 | 7,500 |
2016/12/27 | 677 | 683 | 670 | 681 | 16,200 |
2016/12/26 | 699 | 699 | 670 | 686 | 37,300 |
2016/12/22 | 665 | 676 | 658 | 676 | 16,700 |
2016/12/21 | 666 | 668 | 663 | 663 | 7,500 |
2016/12/20 | 662 | 665 | 658 | 665 | 6,100 |
2016/12/19 | 655 | 663 | 643 | 659 | 14,800 |
2016/12/16 | 664 | 668 | 656 | 659 | 10,200 |
2016/12/15 | 659 | 663 | 653 | 662 | 12,200 |
2016/12/14 | 657 | 661 | 657 | 659 | 5,900 |
2016/12/13 | 651 | 670 | 648 | 661 | 15,800 |
2016/12/12 | 645 | 653 | 645 | 651 | 9,600 |
2016/12/09 | 647 | 652 | 647 | 651 | 14,000 |
2016/12/08 | 654 | 654 | 648 | 654 | 9,300 |
2016/12/07 | 644 | 649 | 643 | 648 | 8,900 |
2016/12/06 | 650 | 650 | 643 | 643 | 13,100 |
2016/12/05 | 652 | 658 | 648 | 650 | 11,200 |
2016/12/02 | 660 | 660 | 653 | 654 | 9,400 |
2016/12/01 | 666 | 666 | 656 | 659 | 9,600 |
2016/11/30 | 663 | 664 | 659 | 663 | 7,600 |
2016/11/29 | 660 | 662 | 658 | 662 | 7,500 |
2016/11/28 | 659 | 660 | 656 | 660 | 6,700 |
2016/11/25 | 664 | 664 | 652 | 655 | 13,400 |
2016/11/24 | 662 | 662 | 655 | 660 | 13,100 |
2016/11/22 | 649 | 660 | 649 | 660 | 11,500 |
2016/11/21 | 647 | 654 | 647 | 652 | 5,900 |
2016/11/18 | 659 | 659 | 647 | 647 | 9,000 |
2016/11/17 | 649 | 654 | 647 | 652 | 6,700 |
2016/11/16 | 645 | 646 | 640 | 646 | 8,400 |
2016/11/15 | 644 | 650 | 640 | 645 | 5,800 |
2016/11/14 | 639 | 652 | 639 | 648 | 8,400 |
2016/11/11 | 655 | 660 | 638 | 643 | 12,000 |
2016/11/10 | 650 | 655 | 647 | 652 | 14,800 |
2016/11/09 | 642 | 656 | 629 | 631 | 25,900 |
2016/11/08 | 650 | 657 | 649 | 652 | 4,600 |
2016/11/07 | 654 | 657 | 650 | 657 | 8,700 |
2016/11/04 | 650 | 655 | 641 | 654 | 19,800 |
2016/11/02 | 660 | 662 | 654 | 656 | 8,900 |
2016/11/01 | 656 | 660 | 652 | 659 | 8,000 |
2016/10/31 | 663 | 663 | 643 | 656 | 11,600 |
2016/10/28 | 638 | 663 | 638 | 663 | 20,200 |
2016/10/27 | 649 | 653 | 643 | 650 | 15,500 |
2016/10/26 | 642 | 649 | 642 | 649 | 11,400 |
2016/10/25 | 645 | 649 | 638 | 642 | 18,700 |
2016/10/24 | 633 | 639 | 630 | 638 | 10,500 |
2016/10/21 | 636 | 643 | 633 | 634 | 7,500 |
2016/10/20 | 628 | 636 | 623 | 636 | 11,700 |
2016/10/19 | 625 | 632 | 625 | 632 | 5,300 |
2016/10/18 | 624 | 633 | 623 | 629 | 14,200 |
2016/10/17 | 632 | 632 | 622 | 622 | 9,700 |
2016/10/14 | 621 | 629 | 621 | 629 | 6,500 |
2016/10/13 | 619 | 623 | 618 | 623 | 6,200 |
2016/10/12 | 621 | 631 | 620 | 620 | 14,800 |
2016/10/11 | 624 | 635 | 623 | 630 | 11,800 |
2016/10/07 | 636 | 638 | 625 | 633 | 27,400 |
2016/10/06 | 643 | 645 | 641 | 641 | 4,300 |
2016/10/05 | 645 | 650 | 640 | 642 | 7,200 |
2016/10/04 | 652 | 652 | 639 | 645 | 6,800 |
2016/10/03 | 640 | 647 | 640 | 645 | 51,100 |
2016/09/30 | 652 | 652 | 636 | 644 | 18,000 |
2016/09/29 | 655 | 662 | 654 | 662 | 15,000 |
2016/09/28 | 660 | 664 | 649 | 659 | 42,400 |
2016/09/27 | 675 | 683 | 666 | 667 | 122,800 |
2016/09/26 | 678 | 688 | 678 | 683 | 41,800 |
2016/09/23 | 673 | 688 | 671 | 688 | 24,500 |
2016/09/21 | 658 | 669 | 657 | 667 | 17,300 |
2016/09/20 | 658 | 664 | 650 | 661 | 16,200 |
2016/09/16 | 659 | 660 | 649 | 658 | 16,800 |
2016/09/15 | 659 | 662 | 653 | 661 | 9,500 |
2016/09/14 | 661 | 664 | 656 | 657 | 11,300 |
2016/09/13 | 652 | 664 | 652 | 662 | 6,500 |
2016/09/12 | 658 | 660 | 652 | 658 | 11,600 |
2016/09/09 | 656 | 662 | 656 | 659 | 15,400 |
2016/09/08 | 663 | 667 | 663 | 665 | 8,700 |
2016/09/07 | 658 | 668 | 653 | 668 | 17,900 |
2016/09/06 | 648 | 657 | 642 | 655 | 9,100 |
2016/09/05 | 647 | 658 | 643 | 644 | 12,400 |
2016/09/02 | 643 | 648 | 640 | 643 | 8,900 |
2016/09/01 | 637 | 643 | 628 | 638 | 9,100 |
2016/08/31 | 637 | 640 | 631 | 640 | 8,100 |
2016/08/30 | 635 | 639 | 631 | 638 | 8,000 |
2016/08/29 | 638 | 638 | 627 | 635 | 7,800 |
2016/08/26 | 635 | 635 | 627 | 628 | 8,200 |
2016/08/25 | 634 | 635 | 629 | 634 | 13,200 |
2016/08/24 | 625 | 631 | 623 | 631 | 5,500 |
2016/08/23 | 624 | 633 | 617 | 621 | 9,300 |
2016/08/22 | 607 | 628 | 606 | 624 | 18,800 |
2016/08/19 | 613 | 615 | 605 | 605 | 8,400 |
2016/08/18 | 615 | 617 | 612 | 612 | 5,300 |
2016/08/17 | 612 | 622 | 612 | 615 | 11,100 |
2016/08/16 | 632 | 632 | 620 | 621 | 13,700 |
2016/08/15 | 620 | 639 | 620 | 631 | 6,900 |
2016/08/12 | 619 | 633 | 617 | 630 | 9,600 |
2016/08/10 | 618 | 627 | 615 | 619 | 5,200 |
2016/08/09 | 620 | 620 | 611 | 614 | 3,200 |
2016/08/08 | 613 | 625 | 609 | 612 | 12,200 |
2016/08/05 | 611 | 616 | 602 | 603 | 10,100 |
2016/08/04 | 623 | 623 | 607 | 611 | 12,000 |
2016/08/03 | 635 | 635 | 622 | 623 | 15,100 |
2016/08/02 | 637 | 643 | 633 | 636 | 10,100 |
2016/08/01 | 643 | 643 | 631 | 634 | 17,100 |
2016/07/29 | 670 | 671 | 633 | 643 | 29,900 |
2016/07/28 | 670 | 683 | 670 | 683 | 9,600 |
2016/07/27 | 681 | 682 | 672 | 672 | 14,300 |
2016/07/26 | 699 | 699 | 682 | 684 | 9,000 |
2016/07/25 | 699 | 705 | 689 | 699 | 45,500 |
2016/07/22 | 684 | 696 | 680 | 696 | 18,100 |
2016/07/21 | 698 | 698 | 685 | 690 | 11,400 |
2016/07/20 | 683 | 694 | 681 | 693 | 16,200 |
2016/07/19 | 682 | 697 | 675 | 683 | 22,400 |
2016/07/15 | 697 | 697 | 681 | 685 | 21,900 |
2016/07/14 | 685 | 693 | 678 | 686 | 16,600 |
2016/07/13 | 690 | 695 | 680 | 682 | 15,400 |
2016/07/12 | 697 | 704 | 687 | 689 | 37,100 |
2016/07/11 | 697 | 711 | 697 | 703 | 19,700 |
2016/07/08 | 710 | 718 | 696 | 696 | 40,400 |
2016/07/07 | 729 | 729 | 706 | 716 | 66,100 |
2016/07/06 | 710 | 730 | 699 | 729 | 104,700 |
2016/07/05 | 689 | 710 | 689 | 710 | 71,800 |
2016/07/04 | 687 | 695 | 668 | 689 | 58,200 |
2016/07/01 | 685 | 690 | 672 | 681 | 82,700 |
2016/06/30 | 695 | 695 | 684 | 685 | 16,300 |
2016/06/29 | 682 | 698 | 678 | 689 | 27,100 |
2016/06/28 | 653 | 674 | 652 | 669 | 20,500 |
2016/06/27 | 668 | 676 | 661 | 673 | 40,500 |
2016/06/24 | 694 | 699 | 615 | 634 | 52,300 |
2016/06/23 | 694 | 707 | 670 | 689 | 57,700 |
2016/06/22 | 683 | 698 | 676 | 696 | 56,800 |
2016/06/21 | 674 | 685 | 667 | 683 | 35,800 |
2016/06/20 | 666 | 678 | 666 | 674 | 66,700 |
2016/06/17 | 664 | 671 | 663 | 665 | 48,100 |
2016/06/16 | 682 | 693 | 663 | 663 | 96,700 |
2016/06/15 | 668 | 689 | 667 | 684 | 59,500 |
2016/06/14 | 684 | 694 | 650 | 670 | 86,800 |
2016/06/13 | 695 | 703 | 690 | 690 | 69,100 |
2016/06/10 | 686 | 707 | 686 | 706 | 102,300 |
2016/06/09 | 680 | 693 | 671 | 686 | 58,600 |
2016/06/08 | 686 | 707 | 678 | 682 | 110,600 |
2016/06/07 | 661 | 691 | 661 | 683 | 97,900 |
2016/06/06 | 640 | 668 | 640 | 663 | 76,200 |
2016/06/03 | 628 | 650 | 628 | 650 | 96,400 |
2016/06/02 | 620 | 642 | 615 | 620 | 77,000 |
2016/06/01 | 623 | 624 | 613 | 618 | 116,700 |
2016/05/31 | 590 | 590 | 575 | 583 | 17,300 |
2016/05/30 | 585 | 590 | 577 | 587 | 17,600 |
2016/05/27 | 576 | 580 | 571 | 575 | 9,300 |
2016/05/26 | 590 | 590 | 576 | 578 | 16,300 |
2016/05/25 | 581 | 584 | 575 | 578 | 16,900 |
2016/05/24 | 575 | 579 | 563 | 576 | 17,900 |
2016/05/23 | 568 | 580 | 565 | 575 | 27,200 |
2016/05/20 | 559 | 571 | 559 | 569 | 19,200 |
2016/05/19 | 565 | 574 | 557 | 559 | 30,900 |
2016/05/18 | 575 | 575 | 557 | 563 | 25,400 |
2016/05/17 | 574 | 578 | 571 | 575 | 17,500 |
2016/05/16 | 568 | 580 | 568 | 574 | 35,300 |
2016/05/13 | 587 | 587 | 568 | 574 | 40,200 |
2016/05/12 | 591 | 591 | 578 | 586 | 37,400 |
2016/05/11 | 612 | 612 | 590 | 592 | 83,500 |
2016/05/10 | 635 | 640 | 607 | 612 | 47,000 |
2016/05/09 | 614 | 634 | 610 | 630 | 19,100 |
2016/05/06 | 627 | 627 | 610 | 617 | 15,300 |
2016/05/02 | 601 | 607 | 592 | 607 | 33,100 |
2016/04/28 | 627 | 634 | 615 | 618 | 39,700 |
2016/04/27 | 625 | 633 | 610 | 619 | 30,300 |
2016/04/26 | 652 | 653 | 620 | 628 | 53,500 |
2016/04/25 | 648 | 676 | 647 | 654 | 61,100 |
2016/04/22 | 650 | 663 | 635 | 645 | 28,500 |
2016/04/21 | 652 | 661 | 649 | 656 | 25,200 |
2016/04/20 | 643 | 670 | 642 | 643 | 54,300 |
2016/04/19 | 645 | 649 | 640 | 646 | 17,000 |
2016/04/18 | 626 | 638 | 625 | 629 | 27,500 |
2016/04/15 | 641 | 659 | 641 | 649 | 34,900 |
2016/04/14 | 660 | 660 | 639 | 651 | 37,400 |
2016/04/13 | 653 | 653 | 637 | 650 | 17,500 |
2016/04/12 | 660 | 661 | 636 | 644 | 35,800 |
2016/04/11 | 663 | 668 | 604 | 661 | 69,600 |
2016/04/08 | 658 | 666 | 633 | 660 | 126,400 |
2016/04/07 | 685 | 725 | 670 | 676 | 189,200 |
2016/04/06 | 680 | 691 | 669 | 690 | 83,300 |
2016/04/05 | 688 | 694 | 672 | 690 | 68,000 |
2016/04/04 | 668 | 713 | 667 | 700 | 142,600 |
2016/04/01 | 670 | 693 | 649 | 683 | 134,400 |
2016/03/31 | 673 | 690 | 656 | 659 | 110,100 |
2016/03/30 | 710 | 712 | 666 | 672 | 131,000 |
2016/03/29 | 696 | 706 | 695 | 704 | 82,300 |
2016/03/28 | 709 | 714 | 696 | 700 | 91,900 |
2016/03/25 | 710 | 740 | 710 | 715 | 230,000 |
2016/03/24 | 707 | 714 | 690 | 702 | 142,300 |
2016/03/23 | 720 | 720 | 704 | 712 | 86,800 |
2016/03/22 | 704 | 722 | 698 | 711 | 219,600 |
2016/03/18 | 685 | 746 | 678 | 706 | 849,000 |
2016/03/17 | 720 | 733 | 675 | 688 | 547,000 |
2016/03/16 | 710 | 742 | 695 | 730 | 1,423,800 |
2016/03/15 | 736 | 746 | 731 | 746 | 506,300 |
2016/03/14 | 584 | 646 | 584 | 646 | 107,400 |
2016/03/11 | 540 | 550 | 538 | 546 | 14,200 |
2016/03/10 | 546 | 547 | 536 | 545 | 9,300 |
2016/03/09 | 542 | 546 | 530 | 546 | 10,700 |
2016/03/08 | 543 | 543 | 538 | 542 | 6,300 |
2016/03/07 | 540 | 544 | 535 | 543 | 13,700 |
2016/03/04 | 526 | 536 | 526 | 535 | 9,900 |
2016/03/03 | 525 | 532 | 524 | 528 | 14,100 |
2016/03/02 | 530 | 530 | 510 | 525 | 13,800 |
2016/03/01 | 513 | 517 | 509 | 514 | 5,300 |
2016/02/29 | 521 | 523 | 513 | 513 | 9,200 |
2016/02/26 | 511 | 517 | 511 | 514 | 5,200 |
2016/02/25 | 511 | 519 | 505 | 511 | 15,300 |
2016/02/24 | 498 | 504 | 498 | 501 | 10,900 |
2016/02/23 | 502 | 503 | 496 | 498 | 9,900 |
2016/02/22 | 500 | 507 | 499 | 501 | 9,900 |
2016/02/19 | 508 | 511 | 499 | 504 | 6,500 |
2016/02/18 | 507 | 512 | 505 | 510 | 5,600 |
2016/02/17 | 500 | 503 | 497 | 498 | 5,700 |
2016/02/16 | 498 | 503 | 496 | 499 | 8,700 |
2016/02/15 | 481 | 498 | 481 | 496 | 14,300 |
2016/02/12 | 492 | 492 | 473 | 473 | 27,300 |
2016/02/10 | 516 | 519 | 502 | 502 | 21,100 |
2016/02/09 | 530 | 531 | 519 | 520 | 13,100 |
2016/02/08 | 532 | 539 | 530 | 533 | 9,800 |
2016/02/05 | 539 | 542 | 533 | 538 | 12,700 |
2016/02/04 | 542 | 542 | 539 | 539 | 6,600 |
2016/02/03 | 542 | 544 | 540 | 542 | 14,900 |
2016/02/02 | 546 | 551 | 544 | 547 | 12,100 |
2016/02/01 | 559 | 559 | 542 | 544 | 46,900 |
2016/01/29 | 541 | 565 | 538 | 556 | 43,900 |
2016/01/28 | 567 | 571 | 558 | 568 | 7,500 |
2016/01/27 | 556 | 570 | 552 | 567 | 8,400 |
2016/01/26 | 564 | 564 | 550 | 550 | 6,500 |
2016/01/25 | 577 | 577 | 555 | 564 | 17,000 |
2016/01/22 | 540 | 554 | 535 | 552 | 16,300 |
2016/01/21 | 540 | 549 | 536 | 536 | 20,000 |
2016/01/20 | 550 | 553 | 541 | 542 | 14,200 |
2016/01/19 | 554 | 555 | 549 | 550 | 7,000 |
2016/01/18 | 545 | 549 | 541 | 548 | 10,900 |
2016/01/15 | 557 | 560 | 552 | 554 | 7,900 |
2016/01/14 | 561 | 561 | 548 | 552 | 18,200 |
2016/01/13 | 566 | 574 | 566 | 569 | 8,200 |
2016/01/12 | 576 | 576 | 563 | 563 | 17,000 |
2016/01/08 | 574 | 579 | 570 | 576 | 18,700 |
2016/01/07 | 583 | 585 | 580 | 581 | 5,700 |
2016/01/06 | 593 | 595 | 583 | 584 | 12,800 |
2016/01/05 | 593 | 599 | 589 | 589 | 16,200 |
2016/01/04 | 590 | 591 | 587 | 588 | 14,800 |