ｋｕｂｅｌｌ(4448)の株価時系列情報
ｋｕｂｅｌｌ(4448)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 473 | 491 | 467 | 467 | 235,400 |
| 2025/08/14 | 468 | 473 | 456 | 472 | 414,300 |
| 2025/08/13 | 472 | 472 | 463 | 468 | 196,300 |
| 2025/08/12 | 500 | 504 | 458 | 472 | 857,000 |
| 2025/08/08 | 536 | 538 | 517 | 520 | 293,100 |
| 2025/08/07 | 538 | 545 | 535 | 538 | 113,100 |
| 2025/08/06 | 535 | 547 | 531 | 541 | 142,600 |
| 2025/08/05 | 520 | 538 | 520 | 536 | 105,300 |
| 2025/08/04 | 515 | 529 | 509 | 524 | 110,400 |
| 2025/08/01 | 517 | 527 | 510 | 523 | 53,700 |
| 2025/07/31 | 500 | 520 | 495 | 517 | 228,800 |
| 2025/07/30 | 500 | 504 | 495 | 500 | 84,300 |
| 2025/07/29 | 505 | 505 | 496 | 498 | 57,600 |
| 2025/07/28 | 502 | 510 | 498 | 506 | 77,200 |
| 2025/07/25 | 508 | 509 | 499 | 503 | 128,300 |
| 2025/07/24 | 503 | 503 | 493 | 503 | 82,600 |
| 2025/07/23 | 490 | 505 | 486 | 500 | 251,800 |
| 2025/07/22 | 490 | 495 | 484 | 490 | 65,800 |
| 2025/07/18 | 498 | 504 | 489 | 490 | 85,100 |
| 2025/07/17 | 475 | 499 | 475 | 498 | 210,200 |
| 2025/07/16 | 472 | 482 | 467 | 475 | 111,000 |
| 2025/07/15 | 477 | 480 | 469 | 470 | 120,600 |
| 2025/07/14 | 473 | 479 | 471 | 474 | 48,300 |
| 2025/07/11 | 472 | 478 | 471 | 474 | 55,500 |
| 2025/07/10 | 473 | 478 | 470 | 475 | 35,900 |
| 2025/07/09 | 475 | 480 | 469 | 474 | 42,600 |
| 2025/07/08 | 463 | 476 | 463 | 475 | 79,300 |
| 2025/07/07 | 459 | 469 | 457 | 463 | 115,000 |
| 2025/07/04 | 467 | 468 | 459 | 459 | 47,000 |
| 2025/07/03 | 472 | 474 | 459 | 461 | 132,600 |
| 2025/07/02 | 476 | 488 | 474 | 474 | 116,600 |
| 2025/07/01 | 497 | 501 | 481 | 482 | 185,500 |
| 2025/06/30 | 469 | 497 | 466 | 497 | 522,700 |
| 2025/06/27 | 471 | 471 | 454 | 462 | 162,800 |
| 2025/06/26 | 460 | 472 | 460 | 467 | 65,400 |
| 2025/06/25 | 469 | 469 | 459 | 464 | 121,500 |
| 2025/06/24 | 449 | 470 | 449 | 470 | 152,300 |
| 2025/06/23 | 454 | 454 | 445 | 446 | 180,800 |
| 2025/06/20 | 473 | 474 | 452 | 461 | 189,200 |
| 2025/06/19 | 467 | 483 | 467 | 472 | 185,600 |
| 2025/06/18 | 465 | 476 | 462 | 467 | 106,500 |
| 2025/06/17 | 462 | 472 | 458 | 465 | 150,500 |
| 2025/06/16 | 460 | 465 | 455 | 465 | 97,200 |
| 2025/06/13 | 468 | 468 | 455 | 462 | 160,400 |
| 2025/06/12 | 469 | 475 | 461 | 465 | 141,300 |
| 2025/06/11 | 480 | 483 | 466 | 474 | 223,500 |
| 2025/06/10 | 483 | 496 | 477 | 479 | 516,800 |
| 2025/06/09 | 457 | 483 | 443 | 479 | 634,100 |
| 2025/06/06 | 464 | 465 | 452 | 456 | 139,400 |
| 2025/06/05 | 463 | 478 | 459 | 464 | 125,100 |
| 2025/06/04 | 459 | 467 | 456 | 461 | 57,100 |
| 2025/06/03 | 465 | 478 | 456 | 459 | 160,900 |
| 2025/06/02 | 445 | 464 | 445 | 461 | 134,600 |
| 2025/05/30 | 442 | 451 | 441 | 449 | 98,700 |
| 2025/05/29 | 446 | 447 | 439 | 443 | 43,800 |
| 2025/05/28 | 461 | 468 | 440 | 443 | 172,000 |
| 2025/05/27 | 457 | 457 | 449 | 453 | 126,700 |
| 2025/05/26 | 465 | 466 | 449 | 457 | 119,500 |
| 2025/05/23 | 471 | 479 | 458 | 460 | 134,300 |
| 2025/05/22 | 447 | 471 | 447 | 465 | 164,200 |
| 2025/05/21 | 461 | 462 | 448 | 455 | 188,100 |
| 2025/05/20 | 460 | 464 | 457 | 459 | 60,400 |
| 2025/05/19 | 475 | 476 | 452 | 455 | 149,900 |
| 2025/05/16 | 465 | 480 | 464 | 475 | 143,200 |
| 2025/05/15 | 462 | 472 | 459 | 467 | 184,500 |
| 2025/05/14 | 463 | 472 | 461 | 470 | 124,700 |
| 2025/05/13 | 464 | 472 | 460 | 466 | 151,600 |
| 2025/05/12 | 500 | 500 | 445 | 456 | 584,300 |
| 2025/05/09 | 487 | 501 | 482 | 499 | 143,200 |
| 2025/05/08 | 481 | 491 | 481 | 484 | 97,500 |
| 2025/05/07 | 485 | 488 | 479 | 482 | 114,300 |
| 2025/05/02 | 485 | 491 | 479 | 486 | 125,900 |
| 2025/05/01 | 491 | 495 | 481 | 486 | 140,700 |
| 2025/04/30 | 487 | 495 | 482 | 494 | 122,200 |
| 2025/04/28 | 478 | 492 | 478 | 484 | 153,200 |
| 2025/04/25 | 473 | 485 | 467 | 482 | 271,100 |
| 2025/04/24 | 461 | 465 | 456 | 465 | 61,000 |
| 2025/04/23 | 467 | 469 | 457 | 461 | 63,400 |
| 2025/04/22 | 466 | 466 | 452 | 459 | 115,200 |
| 2025/04/21 | 447 | 468 | 447 | 458 | 141,500 |
| 2025/04/18 | 425 | 444 | 425 | 444 | 106,700 |
| 2025/04/17 | 430 | 437 | 425 | 425 | 121,100 |
| 2025/04/16 | 436 | 437 | 419 | 422 | 68,200 |
| 2025/04/15 | 439 | 446 | 433 | 436 | 74,800 |
| 2025/04/14 | 431 | 449 | 428 | 437 | 122,500 |
| 2025/04/11 | 409 | 427 | 401 | 426 | 279,400 |
| 2025/04/10 | 441 | 447 | 431 | 433 | 456,700 |
| 2025/04/09 | 413 | 417 | 398 | 409 | 241,000 |
| 2025/04/08 | 422 | 441 | 419 | 421 | 396,600 |
| 2025/04/07 | 400 | 420 | 384 | 406 | 325,900 |
| 2025/04/04 | 460 | 472 | 440 | 453 | 377,000 |
| 2025/04/03 | 453 | 492 | 444 | 466 | 749,300 |
| 2025/04/02 | 451 | 478 | 446 | 466 | 231,900 |
| 2025/04/01 | 461 | 463 | 446 | 451 | 159,400 |
| 2025/03/31 | 464 | 465 | 453 | 456 | 144,400 |
| 2025/03/28 | 478 | 485 | 472 | 475 | 127,200 |
| 2025/03/27 | 478 | 483 | 467 | 475 | 121,800 |
| 2025/03/26 | 492 | 492 | 475 | 482 | 106,400 |
| 2025/03/25 | 501 | 502 | 486 | 493 | 159,700 |
| 2025/03/24 | 468 | 504 | 468 | 501 | 395,700 |
| 2025/03/21 | 460 | 467 | 456 | 466 | 162,000 |
| 2025/03/19 | 460 | 465 | 457 | 462 | 64,100 |
| 2025/03/18 | 457 | 467 | 454 | 458 | 140,200 |
| 2025/03/17 | 451 | 456 | 448 | 453 | 75,000 |
| 2025/03/14 | 453 | 456 | 446 | 446 | 235,300 |
| 2025/03/13 | 468 | 481 | 459 | 460 | 197,300 |
| 2025/03/12 | 484 | 490 | 468 | 468 | 219,100 |
| 2025/03/11 | 475 | 480 | 450 | 478 | 290,700 |
| 2025/03/10 | 466 | 477 | 466 | 476 | 160,100 |
| 2025/03/07 | 462 | 475 | 461 | 465 | 165,100 |
| 2025/03/06 | 460 | 471 | 457 | 470 | 173,300 |
| 2025/03/05 | 467 | 470 | 455 | 455 | 299,100 |
| 2025/03/04 | 467 | 474 | 463 | 467 | 249,100 |
| 2025/03/03 | 479 | 481 | 466 | 470 | 107,800 |
| 2025/02/28 | 478 | 481 | 463 | 473 | 269,800 |
| 2025/02/27 | 478 | 486 | 476 | 480 | 159,000 |
| 2025/02/26 | 476 | 484 | 467 | 478 | 181,600 |
| 2025/02/25 | 478 | 481 | 466 | 478 | 254,300 |
| 2025/02/21 | 494 | 500 | 482 | 482 | 228,500 |
| 2025/02/20 | 506 | 527 | 492 | 494 | 385,100 |
| 2025/02/19 | 506 | 513 | 486 | 506 | 446,200 |
| 2025/02/18 | 495 | 511 | 473 | 511 | 1,172,200 |
| 2025/02/17 | 515 | 515 | 515 | 515 | 48,400 |
| 2025/02/14 | 630 | 634 | 615 | 615 | 310,400 |
| 2025/02/13 | 623 | 628 | 616 | 627 | 159,500 |
| 2025/02/12 | 606 | 623 | 601 | 620 | 268,100 |
| 2025/02/10 | 595 | 613 | 588 | 611 | 234,400 |
| 2025/02/07 | 609 | 621 | 603 | 614 | 245,200 |
| 2025/02/06 | 603 | 617 | 598 | 609 | 147,000 |
| 2025/02/05 | 595 | 600 | 591 | 593 | 82,300 |
| 2025/02/04 | 587 | 597 | 581 | 594 | 112,600 |
| 2025/02/03 | 590 | 595 | 576 | 577 | 167,900 |
| 2025/01/31 | 602 | 609 | 596 | 596 | 127,900 |
| 2025/01/30 | 612 | 620 | 605 | 606 | 193,900 |
| 2025/01/29 | 620 | 635 | 615 | 618 | 259,000 |
| 2025/01/28 | 590 | 624 | 590 | 622 | 251,100 |
| 2025/01/27 | 600 | 604 | 589 | 593 | 108,800 |
| 2025/01/24 | 582 | 601 | 582 | 601 | 157,300 |
| 2025/01/23 | 585 | 586 | 572 | 582 | 205,900 |
| 2025/01/22 | 575 | 586 | 574 | 586 | 94,500 |
| 2025/01/21 | 590 | 590 | 564 | 571 | 157,000 |
| 2025/01/20 | 580 | 592 | 569 | 588 | 175,000 |
| 2025/01/17 | 572 | 573 | 556 | 573 | 215,800 |
| 2025/01/16 | 581 | 588 | 571 | 577 | 112,100 |
| 2025/01/15 | 592 | 599 | 570 | 575 | 140,200 |
| 2025/01/14 | 592 | 594 | 583 | 587 | 149,100 |
| 2025/01/10 | 597 | 601 | 587 | 596 | 78,600 |
| 2025/01/09 | 601 | 606 | 595 | 597 | 127,400 |
| 2025/01/08 | 598 | 611 | 583 | 604 | 162,500 |
| 2025/01/07 | 610 | 614 | 600 | 601 | 178,800 |
| 2025/01/06 | 645 | 645 | 608 | 608 | 406,700 |
| 2024/12/30 | 637 | 643 | 623 | 641 | 385,300 |
| 2024/12/27 | 645 | 670 | 642 | 647 | 408,200 |
| 2024/12/26 | 640 | 659 | 629 | 636 | 467,900 |
| 2024/12/25 | 649 | 659 | 637 | 649 | 212,800 |
| 2024/12/24 | 661 | 662 | 632 | 651 | 419,900 |
| 2024/12/23 | 642 | 679 | 642 | 667 | 652,100 |
| 2024/12/20 | 620 | 653 | 620 | 635 | 405,400 |
| 2024/12/19 | 607 | 630 | 601 | 619 | 476,200 |
| 2024/12/18 | 657 | 666 | 622 | 627 | 386,300 |
| 2024/12/17 | 662 | 667 | 639 | 660 | 489,800 |
| 2024/12/16 | 664 | 679 | 654 | 672 | 440,600 |
| 2024/12/13 | 639 | 672 | 633 | 669 | 717,700 |
| 2024/12/12 | 616 | 642 | 616 | 631 | 521,900 |
| 2024/12/11 | 621 | 639 | 607 | 613 | 466,600 |
| 2024/12/10 | 607 | 630 | 597 | 621 | 524,200 |
| 2024/12/09 | 600 | 622 | 582 | 609 | 445,900 |
| 2024/12/06 | 587 | 604 | 572 | 590 | 454,300 |
| 2024/12/05 | 563 | 591 | 563 | 586 | 353,200 |
| 2024/12/04 | 574 | 577 | 562 | 562 | 275,400 |
| 2024/12/03 | 586 | 590 | 561 | 574 | 488,000 |
| 2024/12/02 | 592 | 592 | 568 | 590 | 420,400 |
| 2024/11/29 | 588 | 601 | 585 | 592 | 176,500 |
| 2024/11/28 | 588 | 602 | 578 | 594 | 586,300 |
| 2024/11/27 | 607 | 634 | 588 | 605 | 538,200 |
| 2024/11/26 | 622 | 630 | 605 | 615 | 456,900 |
| 2024/11/25 | 632 | 638 | 601 | 612 | 584,600 |
| 2024/11/22 | 629 | 649 | 620 | 632 | 919,200 |
| 2024/11/21 | 743 | 743 | 595 | 609 | 2,436,500 |
| 2024/11/20 | 754 | 755 | 647 | 742 | 2,115,200 |
| 2024/11/19 | 706 | 761 | 700 | 748 | 1,228,100 |
| 2024/11/18 | 650 | 705 | 642 | 703 | 953,600 |
| 2024/11/15 | 650 | 669 | 631 | 659 | 632,700 |
| 2024/11/14 | 644 | 660 | 615 | 660 | 914,400 |
| 2024/11/13 | 555 | 654 | 551 | 654 | 1,770,100 |
| 2024/11/12 | 541 | 568 | 527 | 556 | 819,400 |
| 2024/11/11 | 515 | 531 | 500 | 531 | 1,027,400 |
| 2024/11/08 | 447 | 460 | 445 | 451 | 109,200 |
| 2024/11/07 | 447 | 454 | 441 | 441 | 128,500 |
| 2024/11/06 | 446 | 453 | 443 | 447 | 70,300 |
| 2024/11/05 | 447 | 454 | 440 | 444 | 51,900 |
| 2024/11/01 | 453 | 455 | 447 | 447 | 112,900 |
| 2024/10/31 | 454 | 461 | 450 | 461 | 105,800 |
| 2024/10/30 | 439 | 451 | 438 | 451 | 110,700 |
| 2024/10/29 | 441 | 448 | 437 | 439 | 112,000 |
| 2024/10/28 | 426 | 449 | 425 | 443 | 75,100 |
| 2024/10/25 | 442 | 442 | 428 | 428 | 68,600 |
| 2024/10/24 | 435 | 442 | 428 | 442 | 74,100 |
| 2024/10/23 | 463 | 464 | 443 | 443 | 101,400 |
| 2024/10/22 | 470 | 470 | 458 | 463 | 92,000 |