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 |
|---|---|---|---|---|---|
| 2024/07/26 | 478 | 490 | 476 | 478 | 83,200 |
| 2024/07/25 | 473 | 479 | 462 | 478 | 121,900 |
| 2024/07/24 | 470 | 477 | 468 | 473 | 52,600 |
| 2024/07/23 | 469 | 474 | 464 | 469 | 41,100 |
| 2024/07/22 | 480 | 484 | 467 | 469 | 205,300 |
| 2024/07/19 | 476 | 483 | 470 | 470 | 99,700 |
| 2024/07/18 | 475 | 490 | 475 | 479 | 113,600 |
| 2024/07/17 | 472 | 487 | 472 | 482 | 157,100 |
| 2024/07/16 | 468 | 480 | 466 | 472 | 137,400 |
| 2024/07/12 | 431 | 467 | 431 | 467 | 321,100 |
| 2024/07/11 | 438 | 438 | 426 | 432 | 90,800 |
| 2024/07/10 | 455 | 455 | 435 | 435 | 90,400 |
| 2024/07/09 | 455 | 455 | 443 | 451 | 102,900 |
| 2024/07/08 | 446 | 458 | 446 | 455 | 60,800 |
| 2024/07/05 | 449 | 458 | 442 | 449 | 234,400 |
| 2024/07/04 | 427 | 445 | 427 | 445 | 156,400 |
| 2024/07/03 | 437 | 441 | 426 | 428 | 102,500 |
| 2024/07/02 | 444 | 447 | 430 | 440 | 184,600 |
| 2024/07/01 | 460 | 460 | 440 | 448 | 166,300 |
| 2024/06/28 | 464 | 471 | 455 | 459 | 154,800 |
| 2024/06/27 | 436 | 468 | 431 | 459 | 482,400 |
| 2024/06/26 | 435 | 446 | 427 | 436 | 272,500 |
| 2024/06/25 | 444 | 444 | 435 | 439 | 114,800 |
| 2024/06/24 | 440 | 443 | 438 | 440 | 60,400 |
| 2024/06/21 | 446 | 446 | 438 | 445 | 76,100 |
| 2024/06/20 | 431 | 443 | 431 | 443 | 136,300 |
| 2024/06/19 | 429 | 438 | 429 | 431 | 106,600 |
| 2024/06/18 | 437 | 441 | 425 | 429 | 116,300 |
| 2024/06/17 | 447 | 447 | 427 | 430 | 167,800 |
| 2024/06/14 | 432 | 451 | 432 | 450 | 216,900 |
| 2024/06/13 | 444 | 453 | 436 | 440 | 308,300 |
| 2024/06/12 | 442 | 455 | 435 | 436 | 211,200 |
| 2024/06/11 | 437 | 443 | 425 | 440 | 211,800 |
| 2024/06/10 | 433 | 442 | 432 | 434 | 140,200 |
| 2024/06/07 | 430 | 442 | 430 | 435 | 196,100 |
| 2024/06/06 | 430 | 440 | 425 | 430 | 170,900 |
| 2024/06/05 | 432 | 444 | 430 | 430 | 178,200 |
| 2024/06/04 | 426 | 437 | 425 | 429 | 296,000 |
| 2024/06/03 | 416 | 425 | 414 | 420 | 303,500 |
| 2024/05/31 | 397 | 411 | 392 | 410 | 367,100 |
| 2024/05/30 | 369 | 405 | 369 | 405 | 369,400 |
| 2024/05/29 | 377 | 382 | 361 | 377 | 255,600 |
| 2024/05/28 | 380 | 385 | 372 | 377 | 381,000 |
| 2024/05/27 | 370 | 384 | 364 | 379 | 284,000 |
| 2024/05/24 | 357 | 375 | 354 | 372 | 409,100 |
| 2024/05/23 | 395 | 395 | 360 | 362 | 783,400 |
| 2024/05/22 | 393 | 401 | 386 | 394 | 347,000 |
| 2024/05/21 | 409 | 413 | 394 | 395 | 456,500 |
| 2024/05/20 | 390 | 420 | 381 | 405 | 718,800 |
| 2024/05/17 | 414 | 415 | 390 | 395 | 883,000 |
| 2024/05/16 | 426 | 457 | 397 | 410 | 1,280,700 |
| 2024/05/15 | 420 | 420 | 402 | 402 | 365,900 |
| 2024/05/14 | 410 | 427 | 408 | 417 | 259,700 |
| 2024/05/13 | 431 | 431 | 408 | 409 | 552,700 |
| 2024/05/10 | 441 | 454 | 437 | 454 | 212,600 |
| 2024/05/09 | 438 | 442 | 427 | 437 | 191,700 |
| 2024/05/08 | 435 | 447 | 426 | 442 | 399,300 |
| 2024/05/07 | 420 | 439 | 420 | 430 | 260,300 |
| 2024/05/02 | 415 | 423 | 415 | 419 | 61,900 |
| 2024/05/01 | 418 | 424 | 412 | 417 | 154,400 |
| 2024/04/30 | 430 | 430 | 420 | 420 | 101,800 |
| 2024/04/26 | 422 | 431 | 422 | 426 | 125,600 |
| 2024/04/25 | 424 | 431 | 421 | 422 | 101,300 |
| 2024/04/24 | 436 | 439 | 426 | 427 | 159,300 |
| 2024/04/23 | 434 | 440 | 428 | 435 | 183,800 |
| 2024/04/22 | 423 | 437 | 419 | 433 | 267,700 |
| 2024/04/19 | 433 | 433 | 415 | 421 | 428,700 |
| 2024/04/18 | 432 | 440 | 421 | 436 | 450,200 |
| 2024/04/17 | 446 | 446 | 427 | 435 | 465,200 |
| 2024/04/16 | 448 | 452 | 438 | 447 | 422,700 |
| 2024/04/15 | 462 | 462 | 454 | 456 | 135,000 |
| 2024/04/12 | 474 | 476 | 460 | 463 | 106,100 |
| 2024/04/11 | 460 | 474 | 457 | 472 | 115,600 |
| 2024/04/10 | 476 | 483 | 468 | 468 | 143,000 |
| 2024/04/09 | 456 | 479 | 456 | 473 | 136,700 |
| 2024/04/08 | 466 | 467 | 453 | 460 | 256,500 |
| 2024/04/05 | 462 | 474 | 462 | 472 | 274,000 |
| 2024/04/04 | 485 | 492 | 464 | 467 | 310,400 |
| 2024/04/03 | 479 | 480 | 463 | 477 | 490,800 |
| 2024/04/02 | 520 | 528 | 469 | 487 | 1,177,000 |
| 2024/04/01 | 513 | 522 | 502 | 518 | 346,900 |
| 2024/03/29 | 494 | 515 | 493 | 510 | 434,800 |
| 2024/03/28 | 472 | 495 | 471 | 489 | 467,000 |
| 2024/03/27 | 465 | 490 | 460 | 472 | 340,600 |
| 2024/03/26 | 477 | 477 | 457 | 464 | 588,100 |
| 2024/03/25 | 493 | 497 | 471 | 476 | 239,000 |
| 2024/03/22 | 482 | 495 | 474 | 490 | 495,200 |
| 2024/03/21 | 437 | 487 | 437 | 482 | 986,600 |
| 2024/03/19 | 439 | 442 | 427 | 434 | 543,800 |
| 2024/03/18 | 442 | 448 | 437 | 447 | 315,500 |
| 2024/03/15 | 454 | 457 | 440 | 445 | 524,300 |
| 2024/03/14 | 455 | 465 | 449 | 460 | 264,700 |
| 2024/03/13 | 470 | 476 | 459 | 460 | 395,800 |
| 2024/03/12 | 464 | 470 | 450 | 468 | 554,900 |
| 2024/03/11 | 454 | 468 | 450 | 456 | 586,200 |
| 2024/03/08 | 451 | 466 | 443 | 457 | 528,700 |
| 2024/03/07 | 471 | 471 | 452 | 453 | 603,100 |
| 2024/03/06 | 450 | 483 | 448 | 477 | 826,900 |
| 2024/03/05 | 497 | 497 | 448 | 451 | 1,185,700 |
| 2024/03/04 | 525 | 539 | 497 | 500 | 522,600 |
| 2024/03/01 | 535 | 555 | 528 | 531 | 401,100 |
| 2024/02/29 | 527 | 542 | 514 | 536 | 375,100 |
| 2024/02/28 | 529 | 554 | 521 | 526 | 689,600 |
| 2024/02/27 | 500 | 517 | 488 | 514 | 524,000 |
| 2024/02/26 | 453 | 500 | 445 | 492 | 647,400 |
| 2024/02/22 | 467 | 468 | 449 | 453 | 295,900 |
| 2024/02/21 | 475 | 476 | 454 | 455 | 287,800 |
| 2024/02/20 | 466 | 472 | 455 | 467 | 463,800 |
| 2024/02/19 | 460 | 482 | 446 | 473 | 522,300 |
| 2024/02/16 | 468 | 477 | 448 | 466 | 414,100 |
| 2024/02/15 | 498 | 500 | 464 | 466 | 510,400 |
| 2024/02/14 | 495 | 502 | 481 | 493 | 368,100 |
| 2024/02/13 | 524 | 524 | 491 | 500 | 955,100 |
| 2024/02/09 | 550 | 564 | 546 | 554 | 432,600 |
| 2024/02/08 | 540 | 552 | 538 | 545 | 187,100 |
| 2024/02/07 | 545 | 554 | 533 | 541 | 264,600 |
| 2024/02/06 | 536 | 544 | 519 | 535 | 261,200 |
| 2024/02/05 | 532 | 537 | 523 | 536 | 209,200 |
| 2024/02/02 | 515 | 529 | 515 | 525 | 127,800 |
| 2024/02/01 | 512 | 521 | 510 | 521 | 155,900 |
| 2024/01/31 | 525 | 525 | 510 | 522 | 201,800 |
| 2024/01/30 | 519 | 528 | 513 | 525 | 234,300 |
| 2024/01/29 | 519 | 521 | 511 | 513 | 133,400 |
| 2024/01/26 | 519 | 532 | 516 | 519 | 209,800 |
| 2024/01/25 | 524 | 524 | 506 | 523 | 336,400 |
| 2024/01/24 | 519 | 526 | 513 | 526 | 145,400 |
| 2024/01/23 | 530 | 536 | 518 | 519 | 243,600 |
| 2024/01/22 | 515 | 530 | 510 | 528 | 175,500 |
| 2024/01/19 | 513 | 516 | 504 | 512 | 108,300 |
| 2024/01/18 | 508 | 514 | 502 | 504 | 120,200 |
| 2024/01/17 | 520 | 525 | 508 | 508 | 214,700 |
| 2024/01/16 | 535 | 540 | 521 | 525 | 222,600 |
| 2024/01/15 | 535 | 536 | 524 | 529 | 117,100 |
| 2024/01/12 | 524 | 533 | 515 | 531 | 182,100 |
| 2024/01/11 | 547 | 547 | 523 | 525 | 295,800 |
| 2024/01/10 | 541 | 555 | 533 | 544 | 196,200 |
| 2024/01/09 | 537 | 554 | 533 | 547 | 251,200 |
| 2024/01/05 | 550 | 553 | 530 | 530 | 191,300 |
| 2024/01/04 | 524 | 545 | 518 | 538 | 161,600 |
| 2023/12/29 | 522 | 543 | 515 | 543 | 306,800 |
| 2023/12/28 | 535 | 535 | 514 | 521 | 218,900 |
| 2023/12/27 | 517 | 535 | 511 | 535 | 279,400 |
| 2023/12/26 | 512 | 527 | 511 | 517 | 184,100 |
| 2023/12/25 | 530 | 535 | 518 | 518 | 110,300 |
| 2023/12/22 | 545 | 556 | 527 | 527 | 224,800 |
| 2023/12/21 | 535 | 552 | 534 | 546 | 167,600 |
| 2023/12/20 | 547 | 557 | 541 | 545 | 276,100 |
| 2023/12/19 | 526 | 544 | 526 | 544 | 275,400 |
| 2023/12/18 | 522 | 529 | 515 | 522 | 183,500 |
| 2023/12/15 | 505 | 535 | 505 | 531 | 392,300 |
| 2023/12/14 | 500 | 528 | 500 | 507 | 303,300 |
| 2023/12/13 | 490 | 499 | 488 | 495 | 258,700 |
| 2023/12/12 | 502 | 505 | 482 | 490 | 483,800 |
| 2023/12/11 | 510 | 514 | 500 | 505 | 542,500 |
| 2023/12/08 | 522 | 529 | 503 | 507 | 729,300 |
| 2023/12/07 | 564 | 565 | 532 | 532 | 611,800 |
| 2023/12/06 | 558 | 577 | 555 | 563 | 347,800 |
| 2023/12/05 | 560 | 578 | 554 | 554 | 379,100 |
| 2023/12/04 | 535 | 574 | 535 | 563 | 675,700 |
| 2023/12/01 | 545 | 555 | 532 | 532 | 531,500 |
| 2023/11/30 | 559 | 569 | 536 | 538 | 519,300 |
| 2023/11/29 | 525 | 556 | 525 | 550 | 609,100 |
| 2023/11/28 | 550 | 550 | 523 | 535 | 1,192,700 |
| 2023/11/27 | 575 | 591 | 563 | 564 | 552,000 |
| 2023/11/24 | 569 | 582 | 563 | 570 | 472,100 |
| 2023/11/22 | 567 | 567 | 542 | 560 | 551,500 |
| 2023/11/21 | 595 | 596 | 559 | 567 | 699,600 |
| 2023/11/20 | 551 | 600 | 549 | 590 | 794,600 |
| 2023/11/17 | 560 | 561 | 525 | 550 | 1,014,300 |
| 2023/11/16 | 538 | 572 | 524 | 554 | 1,550,700 |
| 2023/11/15 | 592 | 605 | 518 | 534 | 3,183,200 |
| 2023/11/14 | 574 | 574 | 574 | 574 | 70,900 |
| 2023/11/13 | 674 | 674 | 674 | 674 | 50,600 |
| 2023/11/10 | 827 | 830 | 818 | 824 | 269,100 |
| 2023/11/09 | 832 | 844 | 812 | 842 | 190,000 |
| 2023/11/08 | 845 | 845 | 815 | 832 | 244,700 |
| 2023/11/07 | 832 | 847 | 815 | 836 | 321,600 |
| 2023/11/06 | 825 | 857 | 820 | 845 | 837,700 |
| 2023/11/02 | 789 | 812 | 777 | 780 | 259,700 |
| 2023/11/01 | 778 | 793 | 761 | 787 | 304,900 |
| 2023/10/31 | 733 | 775 | 731 | 773 | 290,300 |
| 2023/10/30 | 720 | 744 | 720 | 733 | 146,500 |
| 2023/10/27 | 711 | 756 | 704 | 728 | 346,600 |
| 2023/10/26 | 706 | 728 | 685 | 720 | 427,500 |
| 2023/10/25 | 774 | 779 | 726 | 728 | 512,200 |
| 2023/10/24 | 735 | 773 | 712 | 769 | 516,200 |
| 2023/10/23 | 742 | 765 | 713 | 713 | 473,900 |
| 2023/10/20 | 712 | 740 | 705 | 733 | 324,800 |
| 2023/10/19 | 705 | 729 | 699 | 712 | 226,900 |
| 2023/10/18 | 708 | 720 | 691 | 720 | 161,800 |
| 2023/10/17 | 710 | 716 | 691 | 698 | 216,900 |
| 2023/10/16 | 705 | 705 | 680 | 690 | 328,700 |
| 2023/10/13 | 755 | 758 | 718 | 718 | 253,800 |
| 2023/10/12 | 741 | 758 | 733 | 751 | 190,200 |
| 2023/10/11 | 756 | 776 | 733 | 738 | 285,000 |
| 2023/10/10 | 745 | 758 | 735 | 747 | 206,800 |
| 2023/10/06 | 743 | 748 | 727 | 730 | 236,500 |
| 2023/10/05 | 738 | 752 | 731 | 752 | 225,600 |
| 2023/10/04 | 729 | 743 | 707 | 715 | 585,900 |
| 2023/10/03 | 800 | 808 | 756 | 759 | 465,100 |