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
2020/12/30 1,232 1,254 1,216 1,240 99,900
2020/12/29 1,230 1,273 1,225 1,256 81,300
2020/12/28 1,263 1,273 1,235 1,242 115,000
2020/12/25 1,290 1,302 1,252 1,269 100,400
2020/12/24 1,258 1,287 1,256 1,287 88,000
2020/12/23 1,239 1,275 1,239 1,265 107,800
2020/12/22 1,277 1,286 1,233 1,238 132,500
2020/12/21 1,294 1,306 1,280 1,297 76,700
2020/12/18 1,314 1,318 1,285 1,295 92,500
2020/12/17 1,297 1,313 1,282 1,313 83,200
2020/12/16 1,280 1,302 1,266 1,302 133,300
2020/12/15 1,289 1,320 1,264 1,278 137,700
2020/12/14 1,272 1,304 1,270 1,289 120,000
2020/12/11 1,252 1,277 1,251 1,269 102,300
2020/12/10 1,250 1,267 1,235 1,238 135,300
2020/12/09 1,285 1,292 1,257 1,268 96,800
2020/12/08 1,254 1,306 1,245 1,285 137,500
2020/12/07 1,324 1,330 1,252 1,275 302,800
2020/12/04 1,374 1,383 1,320 1,336 172,300
2020/12/03 1,413 1,416 1,371 1,374 169,500
2020/12/02 1,461 1,464 1,424 1,431 160,000
2020/12/01 1,476 1,482 1,436 1,461 147,200
2020/11/30 1,459 1,477 1,427 1,446 232,100
2020/11/27 1,388 1,438 1,361 1,429 260,700
2020/11/26 1,330 1,382 1,327 1,378 164,900
2020/11/25 1,384 1,384 1,344 1,344 187,900
2020/11/24 1,405 1,421 1,372 1,384 153,400
2020/11/20 1,410 1,419 1,380 1,399 152,700
2020/11/19 1,405 1,427 1,378 1,418 182,600
2020/11/18 1,357 1,416 1,357 1,403 232,100
2020/11/17 1,444 1,444 1,350 1,362 290,500
2020/11/16 1,473 1,473 1,418 1,457 260,700
2020/11/13 1,453 1,502 1,404 1,473 401,500
2020/11/12 1,454 1,492 1,415 1,443 351,700
2020/11/11 1,385 1,437 1,328 1,418 362,700
2020/11/10 1,496 1,496 1,393 1,409 537,000
2020/11/09 1,482 1,550 1,480 1,540 527,700
2020/11/06 1,437 1,458 1,391 1,408 260,600
2020/11/05 1,377 1,409 1,354 1,407 292,300
2020/11/04 1,317 1,363 1,297 1,350 287,500
2020/11/02 1,311 1,331 1,235 1,287 321,500
2020/10/30 1,348 1,385 1,290 1,311 331,500
2020/10/29 1,336 1,379 1,315 1,360 339,100
2020/10/28 1,380 1,460 1,334 1,396 774,100
2020/10/27 1,325 1,444 1,325 1,409 629,900
2020/10/26 1,469 1,469 1,315 1,325 535,900
2020/10/23 1,500 1,563 1,396 1,480 601,200
2020/10/22 1,670 1,670 1,500 1,519 745,400
2020/10/21 1,692 1,747 1,670 1,691 700,100
2020/10/20 1,539 1,670 1,538 1,665 511,900
2020/10/19 1,492 1,530 1,456 1,530 281,800
2020/10/16 1,520 1,526 1,453 1,479 344,000
2020/10/15 1,564 1,599 1,521 1,528 368,800
2020/10/14 1,560 1,577 1,526 1,564 390,200
2020/10/13 1,500 1,545 1,460 1,545 476,200
2020/10/12 1,433 1,509 1,408 1,494 528,100
2020/10/09 1,398 1,412 1,373 1,397 190,200
2020/10/08 1,372 1,421 1,353 1,415 311,100
2020/10/07 1,342 1,373 1,335 1,348 159,000
2020/10/06 1,371 1,372 1,340 1,353 158,700
2020/10/05 1,372 1,398 1,332 1,365 211,200
2020/10/02 1,401 1,409 1,341 1,363 318,600
2020/09/30 1,428 1,431 1,399 1,403 176,300
2020/09/29 1,391 1,447 1,382 1,428 225,300
2020/09/28 1,452 1,481 1,376 1,416 636,200
2020/09/25 1,337 1,426 1,323 1,426 723,400
2020/09/24 1,340 1,345 1,286 1,293 288,900
2020/09/23 1,316 1,361 1,303 1,349 288,500
2020/09/18 1,380 1,385 1,302 1,321 562,400
2020/09/17 1,263 1,364 1,254 1,350 666,300
2020/09/16 1,270 1,270 1,232 1,252 231,700
2020/09/15 1,250 1,276 1,242 1,270 299,300
2020/09/14 1,290 1,296 1,220 1,224 342,700
2020/09/11 1,300 1,304 1,251 1,290 302,000
2020/09/10 1,275 1,317 1,231 1,242 399,400
2020/09/09 1,265 1,332 1,247 1,268 909,100
2020/09/08 1,219 1,300 1,206 1,300 983,600
2020/09/07 1,120 1,169 1,093 1,159 324,700
2020/09/04 1,081 1,130 1,072 1,101 188,900
2020/09/03 1,121 1,129 1,101 1,117 128,000
2020/09/02 1,117 1,145 1,107 1,122 186,300
2020/09/01 1,092 1,101 1,061 1,099 150,200
2020/08/31 1,105 1,125 1,092 1,098 111,000
2020/08/28 1,130 1,131 1,068 1,089 279,600
2020/08/27 1,155 1,181 1,130 1,138 109,100
2020/08/26 1,155 1,161 1,132 1,146 179,600
2020/08/25 1,205 1,216 1,159 1,168 206,900
2020/08/24 1,205 1,218 1,172 1,195 222,200
2020/08/21 1,155 1,212 1,137 1,208 339,000
2020/08/20 1,160 1,169 1,121 1,136 251,100
2020/08/19 1,075 1,174 1,068 1,174 517,100
2020/08/18 1,064 1,073 1,033 1,054 171,700
2020/08/17 1,043 1,095 1,043 1,074 169,300
2020/08/14 1,042 1,064 1,031 1,037 114,300
2020/08/13 1,025 1,048 1,005 1,034 124,700
2020/08/12 1,015 1,021 987 1,011 112,300
2020/08/11 1,012 1,012 970 1,002 103,600
2020/08/07 1,016 1,053 1,011 1,012 106,600
2020/08/06 1,062 1,074 1,020 1,023 163,200
2020/08/05 1,061 1,099 1,031 1,080 286,800
2020/08/04 968 1,088 963 1,064 552,000
2020/08/03 973 973 945 954 117,500
2020/07/31 1,004 1,005 914 943 292,000
2020/07/30 1,100 1,127 1,015 1,021 671,700
2020/07/29 1,060 1,060 1,003 1,033 171,500
2020/07/28 1,067 1,108 1,050 1,057 266,200
2020/07/27 1,013 1,070 1,013 1,066 192,300
2020/07/22 991 1,040 978 1,030 128,200
2020/07/21 1,010 1,033 986 998 127,600
2020/07/20 969 1,004 956 1,002 86,900
2020/07/17 950 972 946 959 48,100
2020/07/16 980 985 947 947 56,800
2020/07/15 965 977 950 976 71,300
2020/07/14 982 982 944 965 71,800
2020/07/13 950 991 934 982 104,100
2020/07/10 969 969 935 935 100,100
2020/07/09 970 993 944 969 114,900
2020/07/08 990 995 969 969 99,900
2020/07/07 990 1,010 958 996 129,600
2020/07/06 940 999 940 996 155,000
2020/07/03 936 952 908 938 157,600
2020/07/02 1,010 1,030 916 921 357,500
2020/07/01 1,053 1,069 1,004 1,017 342,700
2020/06/30 1,100 1,130 1,008 1,064 1,065,800
2020/06/29 990 1,070 974 1,042 1,265,200
2020/06/26 876 932 871 932 226,000
2020/06/25 844 866 838 861 82,800
2020/06/24 848 851 840 843 50,000
2020/06/23 879 891 851 851 92,000
2020/06/22 886 886 867 876 47,100
2020/06/19 880 890 864 883 95,500
2020/06/18 889 891 860 877 158,000
2020/06/17 825 872 819 872 271,000
2020/06/16 766 797 766 797 49,600
2020/06/15 778 778 754 758 38,500
2020/06/12 748 772 745 767 73,600
2020/06/11 789 790 772 772 24,700
2020/06/10 792 799 786 795 14,300
2020/06/09 807 809 793 798 23,200
2020/06/08 792 808 785 803 79,900
2020/06/05 783 783 771 772 18,100
2020/06/04 782 782 771 782 22,600
2020/06/03 781 788 774 781 22,500
2020/06/02 792 792 777 781 28,700
2020/06/01 770 781 769 780 21,300
2020/05/29 761 779 760 772 26,700
2020/05/28 780 780 754 773 43,600
2020/05/27 792 792 770 782 34,200
2020/05/26 799 799 778 788 49,300
2020/05/25 794 798 782 794 30,700
2020/05/22 789 793 778 783 30,900
2020/05/21 782 785 767 783 43,400
2020/05/20 779 797 772 783 49,600
2020/05/19 781 787 770 777 74,700
2020/05/18 733 744 730 742 18,100
2020/05/15 736 736 702 731 32,000
2020/05/14 768 768 721 721 23,600
2020/05/13 768 774 752 766 50,400
2020/05/12 750 767 725 738 74,000
2020/05/11 714 740 712 740 24,800
2020/05/08 710 723 705 714 36,800
2020/05/07 685 699 682 699 18,000
2020/05/01 692 692 675 678 21,900
2020/04/30 690 696 684 692 34,600
2020/04/28 677 679 659 676 14,500
2020/04/27 680 683 663 669 24,900
2020/04/24 653 666 642 666 21,200
2020/04/23 631 651 631 651 22,600
2020/04/22 635 637 619 627 16,200
2020/04/21 653 654 632 649 16,000
2020/04/20 657 663 645 660 22,700
2020/04/17 675 679 657 657 37,900
2020/04/16 639 665 635 665 45,800
2020/04/15 645 653 633 639 31,000
2020/04/14 620 640 616 640 18,200
2020/04/13 625 633 614 616 27,800
2020/04/10 624 624 602 619 24,400
2020/04/09 626 627 607 627 25,500
2020/04/08 597 622 588 616 47,400
2020/04/07 575 597 570 596 23,900
2020/04/06 532 579 532 573 34,700
2020/04/03 551 562 527 542 19,300
2020/04/02 561 571 546 553 28,300
2020/04/01 577 588 561 566 29,200
2020/03/31 608 608 583 592 25,600
2020/03/30 585 608 577 608 51,300
2020/03/27 601 610 588 608 33,500
2020/03/26 562 572 544 571 37,000
2020/03/25 594 594 556 579 50,600
2020/03/24 527 550 521 550 34,300
2020/03/23 483 513 477 510 49,500
2020/03/19 515 515 472 483 50,000
2020/03/18 510 524 491 491 56,500
2020/03/17 480 519 470 515 78,300
2020/03/16 483 515 483 485 48,700
2020/03/13 480 493 462 483 79,700
2020/03/12 530 547 517 522 67,400
2020/03/11 571 589 546 546 47,300
2020/03/10 520 571 520 570 74,000
2020/03/09 592 592 556 560 57,900
2020/03/06 622 622 604 604 34,700
2020/03/05 640 644 629 632 18,700
2020/03/04 624 643 624 628 20,300
2020/03/03 673 673 637 637 46,800
2020/03/02 599 651 599 644 68,200
2020/02/28 626 633 607 608 59,200
2020/02/27 668 670 651 651 38,500
2020/02/26 675 678 660 676 36,100
2020/02/25 680 693 672 677 109,900
2020/02/21 727 727 704 707 62,300
2020/02/20 735 742 727 730 18,500
2020/02/19 722 740 722 728 26,500
2020/02/18 745 745 724 725 25,700
2020/02/17 752 753 740 743 24,600
2020/02/14 766 766 754 760 15,200
2020/02/13 767 770 760 766 15,100
2020/02/12 775 775 761 767 15,500
2020/02/10 779 779 767 770 20,900
2020/02/07 786 786 772 779 16,200
2020/02/06 786 788 775 786 26,700
2020/02/05 781 787 777 777 18,000
2020/02/04 765 779 765 775 29,300
2020/02/03 750 766 749 762 24,500
2020/01/31 752 773 751 765 28,400
2020/01/30 781 787 758 766 39,800
2020/01/29 813 828 778 782 89,500
2020/01/28 793 806 789 800 39,100
2020/01/27 804 812 798 803 38,000
2020/01/24 830 830 809 816 31,300
2020/01/23 834 842 823 832 27,200
2020/01/22 839 842 832 834 25,500
2020/01/21 837 856 836 839 72,100
2020/01/20 811 834 811 831 49,800
2020/01/17 820 820 803 806 40,400
2020/01/16 815 821 803 806 34,900
2020/01/15 808 810 799 810 20,700
2020/01/14 798 814 795 810 41,100
2020/01/10 792 796 792 794 9,300
2020/01/09 781 793 781 792 16,900
2020/01/08 790 791 771 778 28,100
2020/01/07 793 801 790 798 26,500
2020/01/06 795 796 782 783 31,000

このページの先頭へ