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 |
---|---|---|---|---|---|
2017/12/29 | 877 | 877 | 865 | 870 | 7,200 |
2017/12/28 | 870 | 884 | 865 | 870 | 32,200 |
2017/12/27 | 865 | 873 | 855 | 868 | 27,400 |
2017/12/26 | 839 | 929 | 838 | 860 | 188,100 |
2017/12/25 | 831 | 840 | 826 | 838 | 47,500 |
2017/12/22 | 811 | 823 | 811 | 823 | 20,200 |
2017/12/21 | 808 | 814 | 804 | 814 | 19,800 |
2017/12/20 | 816 | 817 | 804 | 807 | 30,800 |
2017/12/19 | 816 | 817 | 810 | 814 | 22,200 |
2017/12/18 | 814 | 818 | 809 | 812 | 23,000 |
2017/12/15 | 822 | 822 | 808 | 815 | 14,700 |
2017/12/14 | 828 | 828 | 819 | 823 | 11,900 |
2017/12/13 | 819 | 828 | 818 | 827 | 17,400 |
2017/12/12 | 819 | 822 | 818 | 820 | 10,500 |
2017/12/11 | 815 | 819 | 811 | 819 | 13,200 |
2017/12/08 | 801 | 817 | 801 | 815 | 20,300 |
2017/12/07 | 808 | 818 | 807 | 815 | 24,100 |
2017/12/06 | 804 | 809 | 800 | 801 | 20,900 |
2017/12/05 | 802 | 808 | 802 | 804 | 18,600 |
2017/12/04 | 815 | 816 | 805 | 806 | 20,700 |
2017/12/01 | 803 | 809 | 803 | 807 | 14,900 |
2017/11/30 | 814 | 816 | 797 | 803 | 62,700 |
2017/11/29 | 814 | 821 | 814 | 819 | 12,500 |
2017/11/28 | 814 | 822 | 809 | 817 | 21,700 |
2017/11/27 | 814 | 819 | 811 | 816 | 20,000 |
2017/11/24 | 808 | 817 | 799 | 816 | 29,300 |
2017/11/22 | 811 | 814 | 808 | 811 | 21,500 |
2017/11/21 | 815 | 820 | 808 | 811 | 17,900 |
2017/11/20 | 810 | 817 | 806 | 815 | 16,100 |
2017/11/17 | 811 | 815 | 801 | 806 | 16,800 |
2017/11/16 | 817 | 818 | 807 | 809 | 14,100 |
2017/11/15 | 831 | 831 | 803 | 808 | 26,300 |
2017/11/14 | 841 | 841 | 833 | 837 | 8,600 |
2017/11/13 | 835 | 844 | 827 | 842 | 22,200 |
2017/11/10 | 828 | 837 | 828 | 837 | 9,400 |
2017/11/09 | 848 | 848 | 828 | 840 | 23,600 |
2017/11/08 | 839 | 844 | 835 | 844 | 10,500 |
2017/11/07 | 832 | 839 | 831 | 839 | 9,300 |
2017/11/06 | 833 | 845 | 833 | 838 | 16,800 |
2017/11/02 | 849 | 849 | 832 | 832 | 15,500 |
2017/11/01 | 846 | 848 | 841 | 845 | 13,400 |
2017/10/31 | 840 | 847 | 840 | 846 | 20,200 |
2017/10/30 | 833 | 839 | 827 | 838 | 40,800 |
2017/10/27 | 812 | 834 | 812 | 828 | 37,900 |
2017/10/26 | 816 | 822 | 811 | 816 | 16,200 |
2017/10/25 | 822 | 822 | 809 | 816 | 18,100 |
2017/10/24 | 806 | 821 | 806 | 821 | 22,000 |
2017/10/23 | 815 | 815 | 810 | 813 | 15,500 |
2017/10/20 | 810 | 812 | 801 | 803 | 37,900 |
2017/10/19 | 815 | 823 | 811 | 815 | 20,100 |
2017/10/18 | 821 | 823 | 816 | 820 | 23,800 |
2017/10/17 | 814 | 825 | 811 | 820 | 89,300 |
2017/10/16 | 847 | 859 | 844 | 853 | 36,700 |
2017/10/13 | 845 | 850 | 841 | 846 | 17,900 |
2017/10/12 | 848 | 848 | 839 | 845 | 17,700 |
2017/10/11 | 828 | 844 | 823 | 840 | 16,700 |
2017/10/10 | 807 | 833 | 807 | 828 | 41,700 |
2017/10/06 | 831 | 834 | 826 | 828 | 10,600 |
2017/10/05 | 831 | 838 | 831 | 832 | 7,700 |
2017/10/04 | 842 | 846 | 830 | 834 | 14,400 |
2017/10/03 | 846 | 856 | 840 | 840 | 20,800 |
2017/10/02 | 845 | 847 | 839 | 845 | 12,700 |
2017/09/29 | 850 | 850 | 842 | 845 | 15,700 |
2017/09/28 | 836 | 850 | 836 | 848 | 25,600 |
2017/09/27 | 826 | 839 | 815 | 832 | 99,300 |
2017/09/26 | 862 | 866 | 831 | 836 | 164,600 |
2017/09/25 | 840 | 862 | 840 | 859 | 77,300 |
2017/09/22 | 847 | 847 | 832 | 835 | 53,900 |
2017/09/21 | 834 | 852 | 830 | 844 | 39,000 |
2017/09/20 | 844 | 845 | 830 | 831 | 15,900 |
2017/09/19 | 827 | 849 | 827 | 845 | 36,500 |
2017/09/15 | 810 | 829 | 810 | 827 | 15,400 |
2017/09/14 | 829 | 831 | 813 | 816 | 13,500 |
2017/09/13 | 827 | 834 | 822 | 833 | 13,200 |
2017/09/12 | 824 | 824 | 816 | 824 | 12,600 |
2017/09/11 | 800 | 822 | 800 | 814 | 15,200 |
2017/09/08 | 804 | 816 | 797 | 799 | 25,100 |
2017/09/07 | 806 | 811 | 797 | 805 | 18,000 |
2017/09/06 | 780 | 806 | 772 | 798 | 31,600 |
2017/09/05 | 827 | 833 | 780 | 794 | 59,200 |
2017/09/04 | 840 | 843 | 824 | 831 | 30,400 |
2017/09/01 | 844 | 844 | 833 | 838 | 19,600 |
2017/08/31 | 841 | 846 | 840 | 840 | 14,100 |
2017/08/30 | 841 | 853 | 832 | 839 | 61,900 |
2017/08/29 | 836 | 840 | 831 | 837 | 13,300 |
2017/08/28 | 839 | 842 | 832 | 840 | 43,200 |
2017/08/25 | 843 | 843 | 832 | 837 | 19,200 |
2017/08/24 | 827 | 845 | 823 | 834 | 26,700 |
2017/08/23 | 821 | 828 | 819 | 822 | 21,600 |
2017/08/22 | 816 | 825 | 812 | 823 | 20,200 |
2017/08/21 | 809 | 816 | 805 | 810 | 9,500 |
2017/08/18 | 808 | 812 | 805 | 808 | 26,500 |
2017/08/17 | 826 | 830 | 809 | 812 | 50,400 |
2017/08/16 | 831 | 834 | 824 | 827 | 19,700 |
2017/08/15 | 820 | 832 | 820 | 831 | 23,500 |
2017/08/14 | 812 | 819 | 804 | 815 | 35,400 |
2017/08/10 | 821 | 827 | 815 | 818 | 14,800 |
2017/08/09 | 828 | 828 | 813 | 822 | 24,200 |
2017/08/08 | 831 | 831 | 822 | 828 | 19,500 |
2017/08/07 | 823 | 835 | 821 | 835 | 22,900 |
2017/08/04 | 819 | 819 | 812 | 816 | 21,100 |
2017/08/03 | 827 | 827 | 810 | 817 | 26,300 |
2017/08/02 | 820 | 822 | 814 | 818 | 15,400 |
2017/08/01 | 821 | 822 | 808 | 820 | 43,600 |
2017/07/31 | 830 | 831 | 820 | 821 | 45,500 |
2017/07/28 | 844 | 848 | 827 | 832 | 166,600 |
2017/07/27 | 887 | 910 | 881 | 910 | 63,300 |
2017/07/26 | 897 | 900 | 877 | 884 | 25,600 |
2017/07/25 | 911 | 911 | 884 | 897 | 64,700 |
2017/07/24 | 878 | 900 | 872 | 900 | 53,600 |
2017/07/21 | 877 | 879 | 867 | 877 | 23,400 |
2017/07/20 | 861 | 874 | 859 | 873 | 34,900 |
2017/07/19 | 856 | 863 | 852 | 858 | 35,600 |
2017/07/18 | 859 | 859 | 842 | 856 | 40,200 |
2017/07/14 | 857 | 863 | 851 | 855 | 19,100 |
2017/07/13 | 858 | 860 | 845 | 849 | 25,100 |
2017/07/12 | 858 | 862 | 846 | 849 | 48,500 |
2017/07/11 | 851 | 860 | 849 | 854 | 25,300 |
2017/07/10 | 845 | 860 | 845 | 856 | 45,200 |
2017/07/07 | 864 | 865 | 834 | 847 | 67,500 |
2017/07/06 | 882 | 894 | 866 | 868 | 31,800 |
2017/07/05 | 880 | 885 | 868 | 879 | 24,000 |
2017/07/04 | 890 | 895 | 870 | 874 | 52,400 |
2017/07/03 | 869 | 888 | 869 | 882 | 28,900 |
2017/06/30 | 889 | 889 | 873 | 877 | 21,400 |
2017/06/29 | 873 | 912 | 873 | 890 | 34,800 |
2017/06/28 | 900 | 900 | 869 | 869 | 51,200 |
2017/06/27 | 890 | 904 | 875 | 899 | 27,100 |
2017/06/26 | 880 | 900 | 872 | 887 | 61,200 |
2017/06/23 | 955 | 955 | 870 | 891 | 121,300 |
2017/06/22 | 913 | 940 | 904 | 936 | 78,100 |
2017/06/21 | 892 | 913 | 865 | 901 | 82,700 |
2017/06/20 | 883 | 960 | 875 | 901 | 222,700 |
2017/06/19 | 857 | 900 | 850 | 888 | 54,000 |
2017/06/16 | 860 | 865 | 848 | 859 | 45,000 |
2017/06/15 | 857 | 871 | 850 | 864 | 39,800 |
2017/06/14 | 888 | 888 | 854 | 856 | 75,100 |
2017/06/13 | 880 | 899 | 876 | 876 | 48,100 |
2017/06/12 | 881 | 895 | 865 | 889 | 73,100 |
2017/06/09 | 905 | 905 | 888 | 889 | 60,100 |
2017/06/08 | 906 | 923 | 906 | 914 | 47,300 |
2017/06/07 | 900 | 915 | 881 | 912 | 88,800 |
2017/06/06 | 929 | 934 | 898 | 899 | 91,100 |
2017/06/05 | 939 | 950 | 911 | 922 | 107,200 |
2017/06/02 | 982 | 985 | 939 | 939 | 163,500 |
2017/06/01 | 985 | 1,027 | 976 | 982 | 148,300 |
2017/05/31 | 1,080 | 1,088 | 968 | 998 | 442,700 |
2017/05/30 | 970 | 1,050 | 960 | 1,036 | 312,300 |
2017/05/29 | 955 | 1,035 | 937 | 983 | 378,900 |
2017/05/26 | 965 | 995 | 930 | 941 | 617,200 |
2017/05/25 | 871 | 995 | 871 | 995 | 1,000,400 |
2017/05/24 | 828 | 847 | 828 | 845 | 50,900 |
2017/05/23 | 809 | 825 | 796 | 822 | 41,700 |
2017/05/22 | 815 | 815 | 805 | 808 | 25,600 |
2017/05/19 | 835 | 835 | 805 | 811 | 57,500 |
2017/05/18 | 835 | 838 | 800 | 835 | 68,700 |
2017/05/17 | 853 | 864 | 848 | 848 | 94,400 |
2017/05/16 | 881 | 915 | 861 | 861 | 222,700 |
2017/05/15 | 840 | 916 | 840 | 872 | 350,300 |
2017/05/12 | 803 | 840 | 776 | 839 | 83,200 |
2017/05/11 | 780 | 813 | 762 | 813 | 99,100 |
2017/05/10 | 815 | 816 | 758 | 767 | 201,900 |
2017/05/09 | 756 | 902 | 755 | 833 | 441,100 |
2017/05/08 | 725 | 756 | 725 | 753 | 113,400 |
2017/05/02 | 709 | 715 | 705 | 711 | 20,400 |
2017/05/01 | 703 | 708 | 698 | 705 | 23,400 |
2017/04/28 | 714 | 723 | 703 | 706 | 54,000 |
2017/04/27 | 696 | 707 | 688 | 707 | 43,200 |
2017/04/26 | 686 | 695 | 685 | 693 | 16,300 |
2017/04/25 | 694 | 694 | 687 | 690 | 20,300 |
2017/04/24 | 686 | 689 | 678 | 686 | 15,200 |
2017/04/21 | 675 | 680 | 669 | 679 | 11,700 |
2017/04/20 | 672 | 673 | 665 | 672 | 9,400 |
2017/04/19 | 667 | 678 | 661 | 662 | 19,000 |
2017/04/18 | 674 | 678 | 670 | 677 | 11,500 |
2017/04/17 | 647 | 669 | 647 | 665 | 12,000 |
2017/04/14 | 643 | 673 | 643 | 657 | 11,700 |
2017/04/13 | 650 | 651 | 643 | 643 | 12,200 |
2017/04/12 | 660 | 662 | 648 | 650 | 13,900 |
2017/04/11 | 652 | 662 | 651 | 657 | 13,000 |
2017/04/10 | 652 | 665 | 648 | 662 | 9,600 |
2017/04/07 | 641 | 659 | 639 | 652 | 10,900 |
2017/04/06 | 665 | 665 | 650 | 650 | 7,300 |
2017/04/05 | 664 | 669 | 664 | 665 | 5,200 |
2017/04/04 | 665 | 672 | 663 | 670 | 25,000 |
2017/04/03 | 683 | 683 | 674 | 674 | 7,300 |
2017/03/31 | 683 | 688 | 681 | 683 | 43,400 |
2017/03/30 | 689 | 689 | 679 | 688 | 9,700 |
2017/03/29 | 682 | 689 | 679 | 689 | 8,400 |
2017/03/28 | 687 | 695 | 687 | 690 | 7,300 |
2017/03/27 | 691 | 691 | 681 | 687 | 14,700 |
2017/03/24 | 692 | 694 | 690 | 692 | 3,700 |
2017/03/23 | 688 | 691 | 685 | 688 | 4,900 |
2017/03/22 | 687 | 693 | 686 | 690 | 7,200 |
2017/03/21 | 691 | 692 | 689 | 689 | 6,900 |
2017/03/17 | 693 | 693 | 688 | 691 | 5,500 |
2017/03/16 | 684 | 691 | 683 | 691 | 11,000 |
2017/03/15 | 686 | 690 | 686 | 688 | 5,500 |
2017/03/14 | 693 | 693 | 687 | 689 | 3,100 |
2017/03/13 | 694 | 697 | 688 | 694 | 7,300 |
2017/03/10 | 686 | 692 | 684 | 688 | 21,000 |
2017/03/09 | 681 | 686 | 681 | 683 | 3,800 |
2017/03/08 | 683 | 683 | 680 | 682 | 4,400 |
2017/03/07 | 676 | 684 | 676 | 683 | 5,600 |
2017/03/06 | 679 | 679 | 676 | 679 | 3,900 |
2017/03/03 | 681 | 690 | 680 | 680 | 6,200 |
2017/03/02 | 684 | 685 | 680 | 685 | 8,100 |
2017/03/01 | 677 | 684 | 677 | 684 | 8,500 |
2017/02/28 | 684 | 687 | 680 | 680 | 8,500 |
2017/02/27 | 680 | 688 | 680 | 683 | 17,700 |
2017/02/24 | 684 | 693 | 681 | 689 | 12,100 |
2017/02/23 | 685 | 689 | 682 | 684 | 6,400 |
2017/02/22 | 682 | 686 | 682 | 684 | 3,900 |
2017/02/21 | 681 | 690 | 681 | 684 | 8,300 |
2017/02/20 | 685 | 687 | 683 | 684 | 10,600 |
2017/02/17 | 688 | 697 | 688 | 695 | 5,600 |
2017/02/16 | 693 | 695 | 689 | 692 | 8,700 |
2017/02/15 | 693 | 693 | 687 | 690 | 6,400 |
2017/02/14 | 698 | 698 | 686 | 691 | 5,200 |
2017/02/13 | 686 | 697 | 686 | 697 | 7,300 |
2017/02/10 | 691 | 694 | 686 | 690 | 7,000 |
2017/02/09 | 686 | 691 | 686 | 691 | 5,400 |
2017/02/08 | 691 | 691 | 686 | 688 | 4,300 |
2017/02/07 | 686 | 691 | 685 | 690 | 5,600 |
2017/02/06 | 690 | 691 | 686 | 688 | 3,500 |
2017/02/03 | 685 | 690 | 685 | 687 | 6,000 |
2017/02/02 | 692 | 692 | 683 | 688 | 7,000 |
2017/02/01 | 681 | 688 | 681 | 686 | 5,600 |
2017/01/31 | 685 | 687 | 683 | 684 | 5,800 |
2017/01/30 | 685 | 694 | 685 | 694 | 6,200 |
2017/01/27 | 699 | 699 | 684 | 687 | 18,000 |
2017/01/26 | 692 | 702 | 692 | 700 | 32,000 |
2017/01/25 | 686 | 698 | 684 | 698 | 20,900 |
2017/01/24 | 690 | 693 | 679 | 689 | 15,000 |
2017/01/23 | 685 | 691 | 682 | 688 | 8,900 |
2017/01/20 | 685 | 689 | 678 | 685 | 7,600 |
2017/01/19 | 682 | 686 | 678 | 683 | 8,400 |
2017/01/18 | 680 | 687 | 680 | 681 | 6,400 |
2017/01/17 | 693 | 693 | 684 | 689 | 9,100 |
2017/01/16 | 695 | 695 | 688 | 693 | 8,400 |
2017/01/13 | 689 | 690 | 684 | 690 | 7,500 |
2017/01/12 | 688 | 689 | 682 | 689 | 7,200 |
2017/01/11 | 692 | 692 | 684 | 691 | 5,500 |
2017/01/10 | 692 | 692 | 681 | 692 | 18,500 |
2017/01/06 | 683 | 690 | 677 | 690 | 11,600 |
2017/01/05 | 690 | 690 | 681 | 687 | 9,200 |
2017/01/04 | 682 | 687 | 680 | 687 | 10,200 |