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
2021/12/30 1,039 1,049 1,032 1,045 31,500
2021/12/29 1,023 1,039 1,012 1,039 44,400
2021/12/28 1,050 1,060 1,010 1,023 92,500
2021/12/27 1,000 1,050 998 1,050 139,900
2021/12/24 969 977 968 977 30,800
2021/12/23 963 968 961 967 15,100
2021/12/22 948 958 942 955 17,200
2021/12/21 937 948 929 948 25,300
2021/12/20 949 955 929 929 44,400
2021/12/17 973 973 956 960 13,300
2021/12/16 975 980 969 970 15,000
2021/12/15 953 973 953 969 14,700
2021/12/14 965 968 949 956 19,100
2021/12/13 967 973 955 964 19,700
2021/12/10 978 978 963 967 52,200
2021/12/09 949 953 941 948 18,700
2021/12/08 959 959 948 950 39,100
2021/12/07 914 947 914 947 45,200
2021/12/06 904 916 897 906 24,700
2021/12/03 897 908 891 904 30,600
2021/12/02 900 911 888 888 26,000
2021/12/01 887 905 879 900 30,900
2021/11/30 912 932 898 898 41,000
2021/11/29 924 940 903 905 59,600
2021/11/26 987 987 953 953 40,400
2021/11/25 990 990 982 983 12,900
2021/11/24 990 990 980 983 16,700
2021/11/22 987 998 978 994 17,700
2021/11/19 989 993 979 987 18,600
2021/11/18 996 998 987 989 14,900
2021/11/17 1,008 1,008 996 996 16,400
2021/11/16 1,001 1,008 999 1,008 17,000
2021/11/15 1,000 1,003 996 1,003 18,400
2021/11/12 975 994 975 994 11,300
2021/11/11 980 983 971 977 18,200
2021/11/10 985 990 980 981 11,800
2021/11/09 1,004 1,008 984 984 41,400
2021/11/08 1,027 1,029 1,001 1,001 38,900
2021/11/05 1,030 1,058 1,016 1,035 84,800
2021/11/04 1,010 1,046 1,010 1,046 67,900
2021/11/02 1,007 1,019 1,006 1,010 21,800
2021/11/01 1,002 1,006 994 1,006 17,900
2021/10/29 998 1,000 991 998 17,600
2021/10/28 994 1,001 992 997 18,400
2021/10/27 1,005 1,005 995 1,000 9,100
2021/10/26 1,004 1,007 999 1,005 8,700
2021/10/25 999 1,000 992 999 13,700
2021/10/22 998 1,009 995 999 12,900
2021/10/21 1,010 1,012 996 996 19,300
2021/10/20 1,015 1,021 1,012 1,013 13,500
2021/10/19 1,011 1,018 1,010 1,018 9,900
2021/10/18 1,027 1,027 1,010 1,015 16,700
2021/10/15 1,012 1,017 1,006 1,017 20,400
2021/10/14 1,003 1,010 998 1,003 15,800
2021/10/13 995 1,003 990 1,003 21,800
2021/10/12 1,017 1,017 1,000 1,002 14,600
2021/10/11 1,013 1,021 995 1,021 17,200
2021/10/08 1,000 1,013 1,000 1,004 19,400
2021/10/07 986 1,004 986 997 26,700
2021/10/06 1,000 1,009 977 985 37,100
2021/10/05 992 998 975 983 46,300
2021/10/04 1,027 1,027 1,000 1,001 35,700
2021/10/01 1,026 1,035 1,012 1,019 30,200
2021/09/30 1,048 1,048 1,025 1,035 31,800
2021/09/29 1,060 1,066 1,040 1,046 109,500
2021/09/28 1,110 1,110 1,080 1,086 170,800
2021/09/27 1,128 1,129 1,115 1,115 47,300
2021/09/24 1,110 1,121 1,105 1,120 47,700
2021/09/22 1,097 1,107 1,092 1,092 44,200
2021/09/21 1,100 1,103 1,087 1,102 36,900
2021/09/17 1,112 1,125 1,101 1,125 46,800
2021/09/16 1,141 1,141 1,093 1,110 72,600
2021/09/15 1,141 1,149 1,133 1,147 40,600
2021/09/14 1,167 1,167 1,145 1,158 50,300
2021/09/13 1,150 1,166 1,147 1,166 44,700
2021/09/10 1,118 1,152 1,112 1,152 111,700
2021/09/09 1,125 1,133 1,108 1,115 40,800
2021/09/08 1,125 1,132 1,117 1,130 36,200
2021/09/07 1,149 1,149 1,120 1,125 52,000
2021/09/06 1,105 1,148 1,105 1,148 69,400
2021/09/03 1,119 1,119 1,101 1,102 175,500
2021/09/02 1,111 1,117 1,107 1,107 30,500
2021/09/01 1,100 1,108 1,083 1,108 29,300
2021/08/31 1,090 1,105 1,090 1,093 53,200
2021/08/30 1,064 1,095 1,060 1,095 63,600
2021/08/27 1,050 1,058 1,037 1,053 54,900
2021/08/26 1,061 1,069 1,052 1,055 42,500
2021/08/25 1,040 1,053 1,039 1,052 35,300
2021/08/24 1,032 1,042 1,031 1,039 28,200
2021/08/23 1,004 1,029 1,004 1,026 30,100
2021/08/20 1,008 1,019 996 1,004 55,900
2021/08/19 1,008 1,020 1,008 1,009 23,600
2021/08/18 981 1,013 978 1,008 40,100
2021/08/17 1,016 1,016 983 984 57,100
2021/08/16 1,038 1,038 1,015 1,015 20,800
2021/08/13 1,033 1,043 1,029 1,039 22,300
2021/08/12 1,035 1,044 1,030 1,030 18,800
2021/08/11 1,040 1,051 1,035 1,039 20,800
2021/08/10 1,034 1,045 1,028 1,045 18,700
2021/08/06 1,023 1,037 1,010 1,021 28,700
2021/08/05 1,078 1,078 1,026 1,029 87,900
2021/08/04 1,012 1,014 1,000 1,000 23,300
2021/08/03 1,008 1,018 1,008 1,013 10,600
2021/08/02 1,005 1,010 1,000 1,008 21,800
2021/07/30 1,012 1,012 997 997 23,900
2021/07/29 997 1,013 997 1,009 12,500
2021/07/28 1,009 1,011 994 996 30,800
2021/07/27 1,016 1,021 1,009 1,014 11,100
2021/07/26 1,025 1,028 1,012 1,016 28,000
2021/07/21 1,014 1,023 1,009 1,019 23,500
2021/07/20 1,007 1,015 997 997 28,700
2021/07/19 1,021 1,024 1,005 1,014 39,100
2021/07/16 1,021 1,033 1,021 1,021 12,200
2021/07/15 1,044 1,044 1,021 1,021 18,200
2021/07/14 1,044 1,048 1,036 1,043 18,200
2021/07/13 1,025 1,038 1,025 1,031 21,100
2021/07/12 1,022 1,031 1,017 1,024 25,500
2021/07/09 993 1,013 989 1,008 59,300
2021/07/08 1,019 1,023 997 997 26,800
2021/07/07 1,030 1,030 1,018 1,019 18,800
2021/07/06 1,031 1,034 1,023 1,034 15,700
2021/07/05 1,041 1,051 1,031 1,031 13,800
2021/07/02 1,038 1,050 1,036 1,050 14,100
2021/07/01 1,046 1,048 1,031 1,031 25,300
2021/06/30 1,061 1,066 1,046 1,046 18,800
2021/06/29 1,050 1,061 1,042 1,056 55,600
2021/06/28 1,050 1,055 1,044 1,052 18,800
2021/06/25 1,065 1,065 1,050 1,050 34,200
2021/06/24 1,070 1,074 1,049 1,066 50,300
2021/06/23 1,034 1,059 1,034 1,058 109,600
2021/06/22 1,008 1,022 1,004 1,019 32,500
2021/06/21 998 1,005 989 992 42,600
2021/06/18 1,040 1,040 1,010 1,010 26,500
2021/06/17 1,030 1,034 1,025 1,033 22,100
2021/06/16 1,042 1,042 1,029 1,034 21,300
2021/06/15 1,055 1,058 1,042 1,042 21,300
2021/06/14 1,064 1,072 1,043 1,060 46,200
2021/06/11 1,034 1,050 1,034 1,034 39,200
2021/06/10 1,022 1,034 1,015 1,034 31,400
2021/06/09 1,036 1,039 1,024 1,024 16,400
2021/06/08 1,024 1,034 1,023 1,030 20,100
2021/06/07 1,030 1,039 1,027 1,032 29,400
2021/06/04 1,048 1,048 1,017 1,017 30,500
2021/06/03 1,041 1,058 1,039 1,044 25,600
2021/06/02 1,057 1,057 1,041 1,041 30,600
2021/06/01 1,043 1,058 1,035 1,055 35,200
2021/05/31 1,043 1,055 1,040 1,042 30,200
2021/05/28 1,070 1,078 1,048 1,053 30,500
2021/05/27 1,059 1,070 1,051 1,054 30,300
2021/05/26 1,073 1,088 1,061 1,067 27,900
2021/05/25 1,110 1,110 1,073 1,073 46,800
2021/05/24 1,111 1,111 1,088 1,094 49,400
2021/05/21 1,110 1,120 1,092 1,114 73,500
2021/05/20 1,092 1,133 1,092 1,110 235,000
2021/05/19 1,030 1,062 1,025 1,048 43,500
2021/05/18 1,029 1,045 1,018 1,032 51,100
2021/05/17 1,025 1,047 1,013 1,020 64,700
2021/05/14 1,008 1,031 999 1,019 63,800
2021/05/13 997 1,016 985 998 83,500
2021/05/12 1,025 1,057 1,002 1,016 161,900
2021/05/11 1,088 1,093 1,063 1,075 150,500
2021/05/10 1,110 1,110 1,088 1,099 59,000
2021/05/07 1,115 1,125 1,102 1,111 63,500
2021/05/06 1,140 1,140 1,116 1,116 61,900
2021/04/30 1,150 1,154 1,141 1,144 34,000
2021/04/28 1,150 1,158 1,133 1,151 77,400
2021/04/27 1,156 1,164 1,150 1,150 38,700
2021/04/26 1,177 1,177 1,148 1,158 49,400
2021/04/23 1,163 1,183 1,153 1,165 43,800
2021/04/22 1,158 1,173 1,158 1,170 35,700
2021/04/21 1,201 1,202 1,150 1,151 194,500
2021/04/20 1,225 1,241 1,208 1,226 73,500
2021/04/19 1,216 1,235 1,204 1,233 66,000
2021/04/16 1,207 1,225 1,201 1,216 64,100
2021/04/15 1,232 1,239 1,200 1,208 112,700
2021/04/14 1,195 1,225 1,192 1,221 96,200
2021/04/13 1,220 1,257 1,184 1,195 235,100
2021/04/12 1,201 1,204 1,187 1,200 51,000
2021/04/09 1,185 1,200 1,175 1,200 55,000
2021/04/08 1,205 1,205 1,168 1,179 58,500
2021/04/07 1,162 1,207 1,159 1,203 83,100
2021/04/06 1,192 1,192 1,160 1,168 62,700
2021/04/05 1,205 1,213 1,185 1,189 67,600
2021/04/02 1,194 1,202 1,181 1,182 42,400
2021/04/01 1,184 1,195 1,177 1,190 40,300
2021/03/31 1,159 1,187 1,156 1,176 44,000
2021/03/30 1,161 1,181 1,154 1,159 63,500
2021/03/29 1,190 1,207 1,176 1,191 80,700
2021/03/26 1,181 1,188 1,170 1,183 39,100
2021/03/25 1,155 1,171 1,135 1,167 74,700
2021/03/24 1,180 1,180 1,152 1,156 62,400
2021/03/23 1,208 1,212 1,186 1,186 45,800
2021/03/22 1,219 1,219 1,188 1,203 59,400
2021/03/19 1,190 1,222 1,176 1,222 119,300
2021/03/18 1,189 1,206 1,180 1,203 105,000
2021/03/17 1,153 1,167 1,149 1,162 40,800
2021/03/16 1,137 1,154 1,132 1,153 57,500
2021/03/15 1,157 1,158 1,126 1,136 58,100
2021/03/12 1,126 1,138 1,119 1,138 65,800
2021/03/11 1,081 1,120 1,078 1,120 86,300
2021/03/10 1,072 1,105 1,070 1,092 65,800
2021/03/09 1,061 1,082 1,035 1,078 69,800
2021/03/08 1,068 1,086 1,056 1,062 68,600
2021/03/05 1,060 1,067 1,023 1,067 83,000
2021/03/04 1,075 1,085 1,057 1,075 100,900
2021/03/03 1,126 1,126 1,086 1,092 80,600
2021/03/02 1,120 1,137 1,107 1,116 66,500
2021/03/01 1,089 1,102 1,080 1,100 59,200
2021/02/26 1,085 1,109 1,077 1,089 133,000
2021/02/25 1,120 1,136 1,111 1,115 77,300
2021/02/24 1,167 1,170 1,109 1,112 134,100
2021/02/22 1,160 1,176 1,154 1,172 73,400
2021/02/19 1,136 1,166 1,132 1,164 116,800
2021/02/18 1,183 1,184 1,127 1,131 117,800
2021/02/17 1,180 1,188 1,170 1,172 67,600
2021/02/16 1,213 1,215 1,187 1,189 69,500
2021/02/15 1,185 1,206 1,179 1,206 70,200
2021/02/12 1,203 1,203 1,174 1,182 64,000
2021/02/10 1,172 1,208 1,172 1,199 82,400
2021/02/09 1,175 1,181 1,162 1,178 61,200
2021/02/08 1,175 1,180 1,163 1,178 87,200
2021/02/05 1,185 1,193 1,169 1,179 75,900
2021/02/04 1,177 1,187 1,158 1,182 89,100
2021/02/03 1,191 1,196 1,177 1,177 84,900
2021/02/02 1,184 1,207 1,181 1,191 93,300
2021/02/01 1,150 1,189 1,136 1,184 123,000
2021/01/29 1,231 1,233 1,166 1,166 232,600
2021/01/28 1,230 1,258 1,200 1,231 411,300
2021/01/27 1,295 1,297 1,263 1,282 225,200
2021/01/26 1,291 1,296 1,257 1,265 106,800
2021/01/25 1,265 1,289 1,255 1,285 109,700
2021/01/22 1,242 1,256 1,236 1,250 60,200
2021/01/21 1,224 1,256 1,219 1,251 95,400
2021/01/20 1,222 1,240 1,216 1,233 74,000
2021/01/19 1,236 1,247 1,220 1,226 62,900
2021/01/18 1,220 1,232 1,195 1,232 77,700
2021/01/15 1,246 1,246 1,217 1,230 80,700
2021/01/14 1,250 1,276 1,227 1,242 95,800
2021/01/13 1,242 1,264 1,239 1,256 73,100
2021/01/12 1,243 1,245 1,224 1,239 80,800
2021/01/08 1,245 1,259 1,231 1,259 79,300
2021/01/07 1,249 1,252 1,231 1,237 54,800
2021/01/06 1,242 1,266 1,228 1,234 56,100
2021/01/05 1,229 1,253 1,219 1,242 84,800
2021/01/04 1,234 1,245 1,201 1,228 88,700

このページの先頭へ