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 |