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
2023/12/29 1,099 1,101 1,091 1,101 9,500
2023/12/28 1,080 1,094 1,080 1,094 7,800
2023/12/27 1,073 1,093 1,071 1,087 24,700
2023/12/26 1,070 1,084 1,070 1,074 19,300
2023/12/25 1,089 1,089 1,070 1,072 26,700
2023/12/22 1,076 1,084 1,075 1,084 11,300
2023/12/21 1,081 1,086 1,075 1,077 13,800
2023/12/20 1,085 1,088 1,081 1,085 9,200
2023/12/19 1,073 1,083 1,068 1,083 10,600
2023/12/18 1,073 1,075 1,064 1,073 14,400
2023/12/15 1,082 1,094 1,076 1,085 28,200
2023/12/14 1,086 1,099 1,086 1,097 24,600
2023/12/13 1,095 1,101 1,086 1,086 15,900
2023/12/12 1,120 1,120 1,097 1,097 13,600
2023/12/11 1,101 1,111 1,101 1,111 14,900
2023/12/08 1,147 1,147 1,089 1,094 50,700
2023/12/07 1,111 1,111 1,104 1,109 15,500
2023/12/06 1,110 1,128 1,110 1,121 27,200
2023/12/05 1,098 1,102 1,084 1,084 15,300
2023/12/04 1,105 1,109 1,095 1,106 8,500
2023/12/01 1,110 1,110 1,099 1,102 15,500
2023/11/30 1,078 1,116 1,078 1,112 36,100
2023/11/29 1,075 1,078 1,068 1,074 7,700
2023/11/28 1,077 1,078 1,065 1,072 17,600
2023/11/27 1,088 1,094 1,077 1,077 20,800
2023/11/24 1,084 1,088 1,080 1,087 14,900
2023/11/22 1,073 1,084 1,073 1,082 11,000
2023/11/21 1,081 1,088 1,072 1,072 21,300
2023/11/20 1,078 1,092 1,078 1,082 17,000
2023/11/17 1,073 1,087 1,073 1,087 10,200
2023/11/16 1,081 1,087 1,072 1,073 11,800
2023/11/15 1,093 1,093 1,080 1,084 7,000
2023/11/14 1,089 1,093 1,081 1,084 9,700
2023/11/13 1,106 1,106 1,091 1,093 7,300
2023/11/10 1,084 1,104 1,082 1,104 13,800
2023/11/09 1,099 1,102 1,087 1,101 16,300
2023/11/08 1,123 1,126 1,100 1,100 31,600
2023/11/07 1,123 1,123 1,107 1,111 21,900
2023/11/06 1,104 1,124 1,103 1,123 38,400
2023/11/02 1,077 1,121 1,075 1,119 68,400
2023/11/01 1,070 1,072 1,059 1,067 43,500
2023/10/31 1,056 1,063 1,045 1,063 22,400
2023/10/30 1,052 1,064 1,042 1,051 93,900
2023/10/27 1,045 1,063 1,045 1,063 19,700
2023/10/26 1,053 1,058 1,041 1,043 22,300
2023/10/25 1,066 1,066 1,054 1,059 24,700
2023/10/24 1,044 1,059 1,024 1,058 30,200
2023/10/23 1,065 1,065 1,045 1,045 21,500
2023/10/20 1,065 1,067 1,053 1,067 17,700
2023/10/19 1,072 1,076 1,062 1,065 14,600
2023/10/18 1,072 1,082 1,060 1,082 21,000
2023/10/17 1,070 1,080 1,065 1,072 18,000
2023/10/16 1,085 1,085 1,066 1,069 20,800
2023/10/13 1,094 1,101 1,086 1,088 21,500
2023/10/12 1,105 1,111 1,096 1,111 19,300
2023/10/11 1,115 1,115 1,097 1,103 24,300
2023/10/10 1,112 1,120 1,112 1,118 14,200
2023/10/06 1,117 1,117 1,106 1,113 11,300
2023/10/05 1,074 1,110 1,074 1,109 36,800
2023/10/04 1,085 1,095 1,074 1,076 34,900
2023/10/03 1,117 1,122 1,103 1,103 22,400
2023/10/02 1,135 1,149 1,124 1,124 28,200
2023/09/29 1,152 1,154 1,131 1,137 23,300
2023/09/28 1,172 1,186 1,142 1,156 122,400
2023/09/27 1,193 1,206 1,192 1,206 173,600
2023/09/26 1,200 1,200 1,193 1,196 26,600
2023/09/25 1,194 1,197 1,189 1,197 25,500
2023/09/22 1,170 1,191 1,168 1,187 29,100
2023/09/21 1,186 1,196 1,177 1,177 34,100
2023/09/20 1,207 1,207 1,185 1,186 47,600
2023/09/19 1,196 1,202 1,188 1,202 64,700
2023/09/15 1,181 1,191 1,178 1,187 48,700
2023/09/14 1,192 1,192 1,179 1,180 59,900
2023/09/13 1,190 1,195 1,181 1,190 36,100
2023/09/12 1,178 1,190 1,178 1,189 13,200
2023/09/11 1,193 1,198 1,177 1,182 32,900
2023/09/08 1,193 1,205 1,191 1,191 34,100
2023/09/07 1,199 1,209 1,198 1,201 37,900
2023/09/06 1,209 1,212 1,201 1,204 23,100
2023/09/05 1,195 1,210 1,189 1,206 50,400
2023/09/04 1,176 1,196 1,171 1,192 58,400
2023/09/01 1,161 1,168 1,157 1,168 96,100
2023/08/31 1,159 1,169 1,157 1,162 107,100
2023/08/30 1,169 1,169 1,157 1,161 89,400
2023/08/29 1,162 1,169 1,160 1,164 31,300
2023/08/28 1,158 1,163 1,153 1,160 46,500
2023/08/25 1,142 1,152 1,134 1,145 31,300
2023/08/24 1,148 1,150 1,138 1,146 37,500
2023/08/23 1,132 1,143 1,132 1,142 21,300
2023/08/22 1,135 1,135 1,127 1,131 19,600
2023/08/21 1,128 1,139 1,126 1,126 35,400
2023/08/18 1,135 1,143 1,116 1,122 26,200
2023/08/17 1,144 1,145 1,127 1,140 38,400
2023/08/16 1,150 1,161 1,150 1,153 18,600
2023/08/15 1,151 1,158 1,149 1,158 16,100
2023/08/14 1,164 1,169 1,150 1,150 26,800
2023/08/10 1,161 1,167 1,158 1,166 19,400
2023/08/09 1,165 1,175 1,160 1,168 13,800
2023/08/08 1,174 1,178 1,166 1,167 14,700
2023/08/07 1,160 1,173 1,150 1,173 28,500
2023/08/04 1,169 1,179 1,157 1,160 21,700
2023/08/03 1,195 1,203 1,168 1,169 87,100
2023/08/02 1,230 1,240 1,215 1,231 54,200
2023/08/01 1,215 1,229 1,215 1,224 18,200
2023/07/31 1,206 1,209 1,197 1,209 20,000
2023/07/28 1,188 1,197 1,179 1,196 24,400
2023/07/27 1,186 1,196 1,186 1,194 9,500
2023/07/26 1,195 1,198 1,188 1,197 12,200
2023/07/25 1,206 1,206 1,196 1,196 22,100
2023/07/24 1,205 1,215 1,205 1,214 15,800
2023/07/21 1,208 1,216 1,200 1,213 24,500
2023/07/20 1,217 1,220 1,208 1,208 13,000
2023/07/19 1,208 1,223 1,208 1,223 16,200
2023/07/18 1,196 1,210 1,194 1,201 12,500
2023/07/14 1,216 1,216 1,194 1,199 15,200
2023/07/13 1,207 1,210 1,190 1,207 17,600
2023/07/12 1,213 1,213 1,191 1,191 21,500
2023/07/11 1,198 1,213 1,196 1,206 19,400
2023/07/10 1,204 1,212 1,192 1,192 19,400
2023/07/07 1,203 1,215 1,200 1,200 18,300
2023/07/06 1,230 1,235 1,215 1,220 20,600
2023/07/05 1,240 1,247 1,230 1,241 22,800
2023/07/04 1,252 1,264 1,248 1,249 21,600
2023/07/03 1,242 1,262 1,242 1,253 18,300
2023/06/30 1,257 1,257 1,240 1,241 22,300
2023/06/29 1,253 1,260 1,241 1,257 21,900
2023/06/28 1,234 1,253 1,231 1,253 25,600
2023/06/27 1,226 1,229 1,209 1,224 33,600
2023/06/26 1,236 1,247 1,217 1,230 39,900
2023/06/23 1,251 1,265 1,236 1,246 32,600
2023/06/22 1,265 1,265 1,250 1,250 20,400
2023/06/21 1,247 1,279 1,247 1,265 24,800
2023/06/20 1,270 1,270 1,246 1,258 17,100
2023/06/19 1,273 1,280 1,268 1,280 21,200
2023/06/16 1,250 1,265 1,248 1,265 31,400
2023/06/15 1,230 1,255 1,224 1,243 27,100
2023/06/14 1,271 1,271 1,234 1,236 29,400
2023/06/13 1,285 1,288 1,256 1,271 66,500
2023/06/12 1,229 1,255 1,222 1,255 65,600
2023/06/09 1,201 1,230 1,193 1,229 62,400
2023/06/08 1,209 1,210 1,186 1,192 37,200
2023/06/07 1,197 1,209 1,193 1,204 36,800
2023/06/06 1,179 1,198 1,177 1,197 26,400
2023/06/05 1,174 1,179 1,168 1,179 27,000
2023/06/02 1,151 1,163 1,148 1,162 13,600
2023/06/01 1,150 1,159 1,149 1,151 14,300
2023/05/31 1,132 1,156 1,131 1,151 31,300
2023/05/30 1,150 1,150 1,135 1,142 13,200
2023/05/29 1,144 1,150 1,141 1,144 13,000
2023/05/26 1,170 1,170 1,144 1,144 20,100
2023/05/25 1,166 1,175 1,166 1,170 15,900
2023/05/24 1,170 1,182 1,168 1,174 10,400
2023/05/23 1,200 1,202 1,171 1,177 14,600
2023/05/22 1,187 1,200 1,172 1,200 12,900
2023/05/19 1,202 1,202 1,186 1,189 9,500
2023/05/18 1,210 1,211 1,191 1,198 20,800
2023/05/17 1,204 1,209 1,194 1,205 22,300
2023/05/16 1,203 1,203 1,194 1,203 24,600
2023/05/15 1,186 1,197 1,181 1,197 15,300
2023/05/12 1,183 1,192 1,172 1,188 23,000
2023/05/11 1,191 1,206 1,184 1,189 37,100
2023/05/10 1,186 1,186 1,162 1,167 12,700
2023/05/09 1,166 1,184 1,159 1,184 20,500
2023/05/08 1,151 1,165 1,149 1,162 20,700
2023/05/02 1,141 1,152 1,139 1,151 11,200
2023/05/01 1,148 1,152 1,134 1,145 20,900
2023/04/28 1,146 1,155 1,143 1,148 20,400
2023/04/27 1,149 1,149 1,139 1,143 14,700
2023/04/26 1,150 1,152 1,141 1,149 9,200
2023/04/25 1,166 1,172 1,155 1,158 23,400
2023/04/24 1,156 1,165 1,155 1,163 14,100
2023/04/21 1,152 1,155 1,146 1,155 9,700
2023/04/20 1,142 1,153 1,142 1,152 9,400
2023/04/19 1,137 1,147 1,133 1,147 10,900
2023/04/18 1,134 1,144 1,134 1,143 14,300
2023/04/17 1,150 1,150 1,131 1,133 13,800
2023/04/14 1,146 1,150 1,140 1,150 13,800
2023/04/13 1,144 1,148 1,136 1,144 11,200
2023/04/12 1,130 1,145 1,130 1,143 8,600
2023/04/11 1,139 1,140 1,125 1,129 15,700
2023/04/10 1,137 1,139 1,125 1,135 21,900
2023/04/07 1,115 1,124 1,111 1,122 28,400
2023/04/06 1,121 1,129 1,114 1,114 21,200
2023/04/05 1,150 1,150 1,129 1,133 22,800
2023/04/04 1,158 1,164 1,142 1,157 24,700
2023/04/03 1,155 1,155 1,145 1,151 20,400
2023/03/31 1,142 1,142 1,130 1,142 20,600
2023/03/30 1,142 1,150 1,131 1,138 36,800
2023/03/29 1,145 1,167 1,138 1,166 27,900
2023/03/28 1,170 1,170 1,139 1,145 17,500
2023/03/27 1,170 1,176 1,154 1,164 23,900
2023/03/24 1,159 1,170 1,148 1,170 15,300
2023/03/23 1,149 1,160 1,141 1,159 12,800
2023/03/22 1,140 1,159 1,139 1,158 17,600
2023/03/20 1,162 1,162 1,126 1,128 17,100
2023/03/17 1,140 1,166 1,140 1,162 17,300
2023/03/16 1,119 1,135 1,119 1,129 25,500
2023/03/15 1,148 1,153 1,140 1,149 24,300
2023/03/14 1,149 1,155 1,126 1,127 28,100
2023/03/13 1,180 1,180 1,155 1,170 26,700
2023/03/10 1,210 1,223 1,188 1,192 49,900
2023/03/09 1,230 1,235 1,216 1,225 32,600
2023/03/08 1,192 1,224 1,192 1,222 52,200
2023/03/07 1,190 1,193 1,184 1,193 14,700
2023/03/06 1,187 1,191 1,182 1,188 25,600
2023/03/03 1,177 1,179 1,170 1,176 24,000
2023/03/02 1,177 1,177 1,165 1,170 21,700
2023/03/01 1,155 1,170 1,151 1,167 23,800
2023/02/28 1,147 1,158 1,147 1,153 23,500
2023/02/27 1,133 1,141 1,133 1,141 25,400
2023/02/24 1,118 1,129 1,111 1,129 18,400
2023/02/22 1,112 1,122 1,104 1,110 18,200
2023/02/21 1,112 1,125 1,111 1,122 15,600
2023/02/20 1,105 1,117 1,100 1,117 19,300
2023/02/17 1,120 1,120 1,103 1,108 14,200
2023/02/16 1,111 1,122 1,107 1,121 18,000
2023/02/15 1,125 1,125 1,100 1,108 16,700
2023/02/14 1,115 1,123 1,104 1,120 24,900
2023/02/13 1,115 1,115 1,090 1,101 27,500
2023/02/10 1,108 1,135 1,100 1,119 49,600
2023/02/09 1,069 1,107 1,066 1,105 39,700
2023/02/08 1,085 1,088 1,080 1,081 10,700
2023/02/07 1,077 1,084 1,076 1,077 7,400
2023/02/06 1,080 1,087 1,079 1,081 9,700
2023/02/03 1,081 1,084 1,074 1,081 8,700
2023/02/02 1,092 1,092 1,081 1,081 12,900
2023/02/01 1,100 1,100 1,083 1,083 11,500
2023/01/31 1,090 1,099 1,090 1,099 15,700
2023/01/30 1,081 1,088 1,077 1,088 15,200
2023/01/27 1,086 1,086 1,071 1,082 18,600
2023/01/26 1,100 1,100 1,083 1,083 19,000
2023/01/25 1,090 1,110 1,090 1,100 54,700
2023/01/24 1,072 1,092 1,072 1,092 26,500
2023/01/23 1,051 1,067 1,051 1,064 14,800
2023/01/20 1,030 1,055 1,030 1,051 27,100
2023/01/19 1,027 1,032 1,020 1,029 10,800
2023/01/18 1,042 1,042 1,021 1,022 56,800
2023/01/17 1,039 1,044 1,034 1,036 8,000
2023/01/16 1,030 1,040 1,030 1,038 19,400
2023/01/13 1,029 1,035 1,023 1,030 14,600
2023/01/12 1,037 1,037 1,024 1,027 8,100
2023/01/11 1,022 1,031 1,021 1,029 9,300
2023/01/10 1,026 1,036 1,014 1,014 21,200
2023/01/06 1,016 1,023 1,012 1,023 15,400
2023/01/05 1,030 1,036 1,000 1,016 31,700
2023/01/04 1,039 1,039 1,030 1,030 20,300

このページの先頭へ