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
2026/06/19 1,039 1,039 1,013 1,015 51,900
2026/06/18 1,030 1,044 1,030 1,041 26,500
2026/06/17 1,023 1,034 1,017 1,027 21,400
2026/06/16 1,013 1,023 1,012 1,023 19,800
2026/06/15 1,011 1,023 1,011 1,020 12,800
2026/06/12 1,010 1,016 1,010 1,010 18,600
2026/06/11 1,022 1,022 1,012 1,016 9,500
2026/06/10 1,015 1,024 1,012 1,019 16,200
2026/06/09 1,021 1,026 1,013 1,015 15,700
2026/06/08 1,038 1,039 1,015 1,022 73,500
2026/06/05 1,010 1,027 1,007 1,026 18,800
2026/06/04 1,004 1,015 1,004 1,004 9,100
2026/06/03 1,009 1,015 1,004 1,015 23,600
2026/06/02 1,015 1,015 1,000 1,001 28,900
2026/06/01 1,014 1,023 1,011 1,011 21,900
2026/05/29 1,018 1,030 1,016 1,016 9,200
2026/05/28 1,018 1,019 1,012 1,014 14,800
2026/05/27 1,015 1,022 1,014 1,022 18,900
2026/05/26 1,016 1,023 1,016 1,016 9,300
2026/05/25 1,035 1,035 1,016 1,016 18,300
2026/05/22 1,030 1,035 1,029 1,034 7,200
2026/05/21 1,026 1,033 1,026 1,027 9,400
2026/05/20 1,030 1,032 1,014 1,018 18,800
2026/05/19 1,016 1,034 1,016 1,031 15,800
2026/05/18 1,019 1,021 1,012 1,019 11,100
2026/05/15 1,015 1,020 1,013 1,020 12,100
2026/05/14 1,021 1,021 1,012 1,014 17,000
2026/05/13 1,021 1,024 1,013 1,021 11,600
2026/05/12 1,015 1,020 1,012 1,012 25,000
2026/05/11 1,016 1,026 1,016 1,026 16,200
2026/05/08 1,021 1,025 1,012 1,015 45,400
2026/05/07 1,015 1,023 1,015 1,021 48,400
2026/05/01 1,005 1,010 999 1,010 17,300
2026/04/30 1,018 1,018 998 1,004 39,700
2026/04/28 1,020 1,027 1,018 1,022 22,300
2026/04/27 1,038 1,038 1,020 1,020 15,900
2026/04/24 1,019 1,025 1,018 1,024 14,100
2026/04/23 1,037 1,039 1,021 1,024 25,600
2026/04/22 1,039 1,044 1,038 1,042 11,600
2026/04/21 1,054 1,054 1,041 1,041 15,600
2026/04/20 1,054 1,055 1,048 1,048 17,300
2026/04/17 1,050 1,055 1,049 1,051 5,200
2026/04/16 1,045 1,055 1,045 1,048 14,600
2026/04/15 1,035 1,049 1,035 1,045 15,900
2026/04/14 1,038 1,039 1,031 1,032 12,500
2026/04/13 1,032 1,037 1,030 1,034 9,800
2026/04/10 1,047 1,048 1,032 1,035 20,400
2026/04/09 1,055 1,055 1,043 1,043 12,700
2026/04/08 1,050 1,058 1,049 1,054 17,800
2026/04/07 1,041 1,049 1,041 1,049 19,900
2026/04/06 1,036 1,041 1,036 1,040 7,700
2026/04/03 1,026 1,036 1,026 1,036 10,700
2026/03/27 1,042 1,048 1,039 1,045 43,800
2026/03/26 1,043 1,044 1,033 1,044 23,400
2026/03/25 1,050 1,050 1,040 1,044 25,500
2026/03/24 1,033 1,037 1,026 1,037 20,300
2026/03/23 1,030 1,030 1,018 1,019 31,500
2026/03/19 1,050 1,051 1,036 1,036 32,200
2026/03/18 1,041 1,053 1,041 1,053 21,700
2026/03/17 1,050 1,050 1,039 1,039 16,600
2026/03/16 1,043 1,053 1,042 1,045 13,600
2026/03/13 1,039 1,052 1,036 1,043 22,700
2026/03/12 1,057 1,057 1,047 1,048 18,800
2026/03/11 1,063 1,065 1,054 1,057 17,800
2026/03/10 1,060 1,064 1,047 1,055 17,000
2026/03/09 1,036 1,051 1,028 1,043 51,100
2026/03/06 1,060 1,067 1,053 1,060 17,400
2026/03/05 1,058 1,071 1,054 1,065 28,900
2026/03/04 1,051 1,055 1,028 1,035 58,500
2026/03/03 1,079 1,079 1,060 1,060 44,000
2026/03/02 1,078 1,084 1,070 1,079 31,100
2026/02/27 1,078 1,083 1,069 1,078 31,100
2026/02/26 1,078 1,089 1,078 1,079 22,200
2026/02/25 1,060 1,085 1,060 1,078 96,700
2026/02/24 1,095 1,095 1,078 1,086 28,300
2026/02/20 1,097 1,097 1,086 1,093 17,500
2026/02/19 1,100 1,105 1,096 1,103 16,100
2026/02/18 1,100 1,103 1,095 1,098 12,700
2026/02/17 1,088 1,100 1,085 1,093 22,700
2026/02/16 1,083 1,089 1,077 1,085 21,800
2026/02/13 1,104 1,104 1,080 1,087 27,800
2026/02/12 1,109 1,114 1,102 1,106 26,100
2026/02/10 1,091 1,111 1,090 1,109 20,800
2026/02/09 1,097 1,097 1,082 1,088 21,900
2026/02/06 1,094 1,094 1,080 1,083 18,100
2026/02/05 1,077 1,100 1,067 1,100 54,900
2026/02/04 1,066 1,076 1,062 1,072 45,900
2026/02/03 1,072 1,072 1,059 1,069 33,000
2026/02/02 1,066 1,073 1,060 1,063 19,100
2026/01/30 1,068 1,069 1,062 1,066 20,600
2026/01/29 1,070 1,071 1,057 1,059 36,300
2026/01/28 1,081 1,081 1,071 1,071 32,200
2026/01/27 1,080 1,088 1,078 1,080 24,600
2026/01/26 1,098 1,098 1,078 1,081 39,000
2026/01/23 1,099 1,104 1,094 1,101 16,600
2026/01/22 1,099 1,099 1,092 1,093 13,100
2026/01/21 1,105 1,105 1,090 1,090 21,800
2026/01/20 1,120 1,121 1,108 1,110 23,200
2026/01/19 1,129 1,129 1,116 1,118 19,000
2026/01/16 1,130 1,135 1,125 1,129 16,700
2026/01/15 1,124 1,132 1,124 1,132 16,200
2026/01/14 1,119 1,128 1,119 1,126 20,800
2026/01/13 1,130 1,132 1,117 1,120 24,800
2026/01/09 1,125 1,132 1,124 1,128 12,300
2026/01/08 1,123 1,133 1,123 1,125 14,900
2026/01/07 1,118 1,130 1,112 1,125 24,500
2026/01/06 1,109 1,119 1,109 1,118 16,200
2026/01/05 1,113 1,117 1,102 1,109 21,700

このページの先頭へ