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 |
---|---|---|---|---|---|
2019/12/30 | 1,011 | 1,047 | 1,011 | 1,038 | 193,900 |
2019/12/27 | 999 | 1,015 | 993 | 1,009 | 116,700 |
2019/12/26 | 980 | 1,000 | 972 | 997 | 246,000 |
2019/12/25 | 983 | 1,004 | 983 | 983 | 201,400 |
2019/12/24 | 1,007 | 1,007 | 981 | 983 | 270,100 |
2019/12/23 | 1,014 | 1,020 | 1,001 | 1,007 | 247,200 |
2019/12/20 | 1,022 | 1,027 | 1,011 | 1,014 | 140,300 |
2019/12/19 | 1,033 | 1,038 | 1,021 | 1,024 | 127,300 |
2019/12/18 | 1,038 | 1,045 | 1,027 | 1,027 | 110,200 |
2019/12/17 | 1,051 | 1,067 | 1,018 | 1,040 | 224,900 |
2019/12/16 | 1,073 | 1,096 | 1,051 | 1,051 | 152,500 |
2019/12/13 | 1,053 | 1,067 | 1,051 | 1,060 | 121,600 |
2019/12/12 | 1,065 | 1,070 | 1,051 | 1,055 | 115,000 |
2019/12/11 | 1,087 | 1,094 | 1,069 | 1,071 | 90,000 |
2019/12/10 | 1,103 | 1,107 | 1,070 | 1,087 | 87,400 |
2019/12/09 | 1,123 | 1,127 | 1,105 | 1,105 | 95,100 |
2019/12/06 | 1,147 | 1,148 | 1,105 | 1,108 | 135,300 |
2019/12/05 | 1,170 | 1,172 | 1,148 | 1,148 | 102,600 |
2019/12/04 | 1,180 | 1,193 | 1,148 | 1,152 | 137,000 |
2019/12/03 | 1,160 | 1,198 | 1,131 | 1,186 | 243,900 |
2019/12/02 | 1,200 | 1,225 | 1,170 | 1,177 | 562,100 |
2019/11/29 | 1,085 | 1,156 | 1,082 | 1,156 | 607,200 |
2019/11/28 | 1,068 | 1,081 | 1,060 | 1,075 | 109,900 |
2019/11/27 | 1,060 | 1,083 | 1,057 | 1,067 | 124,000 |
2019/11/26 | 1,059 | 1,068 | 1,051 | 1,054 | 79,000 |
2019/11/25 | 1,066 | 1,074 | 1,060 | 1,060 | 87,500 |
2019/11/22 | 1,069 | 1,079 | 1,065 | 1,066 | 46,700 |
2019/11/21 | 1,080 | 1,082 | 1,064 | 1,071 | 31,900 |
2019/11/20 | 1,070 | 1,087 | 1,055 | 1,087 | 143,800 |
2019/11/19 | 1,090 | 1,092 | 1,050 | 1,061 | 142,200 |
2019/11/18 | 1,098 | 1,098 | 1,077 | 1,083 | 82,700 |
2019/11/15 | 1,100 | 1,118 | 1,063 | 1,078 | 265,700 |
2019/11/14 | 1,137 | 1,158 | 1,126 | 1,156 | 276,800 |
2019/11/13 | 1,121 | 1,138 | 1,113 | 1,127 | 167,700 |
2019/11/12 | 1,130 | 1,133 | 1,119 | 1,122 | 153,100 |
2019/11/11 | 1,077 | 1,108 | 1,077 | 1,105 | 116,400 |
2019/11/08 | 1,068 | 1,077 | 1,062 | 1,074 | 50,000 |
2019/11/07 | 1,054 | 1,082 | 1,051 | 1,071 | 71,800 |
2019/11/06 | 1,077 | 1,088 | 1,055 | 1,064 | 94,200 |
2019/11/05 | 1,085 | 1,092 | 1,056 | 1,069 | 97,700 |
2019/11/01 | 1,090 | 1,097 | 1,080 | 1,082 | 93,100 |
2019/10/31 | 1,121 | 1,132 | 1,092 | 1,098 | 260,200 |
2019/10/30 | 1,090 | 1,111 | 1,082 | 1,109 | 131,500 |
2019/10/29 | 1,133 | 1,143 | 1,089 | 1,090 | 352,500 |
2019/10/28 | 1,135 | 1,157 | 1,121 | 1,133 | 494,200 |
2019/10/25 | 1,041 | 1,093 | 1,034 | 1,087 | 467,600 |
2019/10/24 | 1,032 | 1,037 | 1,020 | 1,028 | 134,300 |
2019/10/23 | 1,016 | 1,037 | 1,009 | 1,024 | 257,700 |
2019/10/21 | 1,022 | 1,026 | 1,011 | 1,014 | 181,300 |
2019/10/18 | 1,060 | 1,060 | 1,029 | 1,036 | 114,600 |
2019/10/17 | 1,028 | 1,041 | 1,020 | 1,031 | 96,900 |
2019/10/16 | 1,080 | 1,080 | 1,036 | 1,045 | 123,500 |
2019/10/15 | 1,041 | 1,078 | 1,006 | 1,063 | 237,500 |
2019/10/11 | 1,082 | 1,088 | 1,023 | 1,023 | 304,100 |
2019/10/10 | 1,075 | 1,128 | 1,069 | 1,084 | 350,500 |
2019/10/09 | 1,116 | 1,116 | 1,078 | 1,079 | 442,200 |
2019/10/08 | 1,161 | 1,162 | 1,106 | 1,125 | 436,300 |
2019/10/07 | 1,211 | 1,223 | 1,159 | 1,163 | 288,700 |
2019/10/04 | 1,221 | 1,223 | 1,193 | 1,198 | 266,800 |
2019/10/03 | 1,204 | 1,219 | 1,181 | 1,191 | 353,200 |
2019/10/02 | 1,190 | 1,272 | 1,174 | 1,216 | 758,200 |
2019/10/01 | 1,222 | 1,249 | 1,200 | 1,214 | 542,400 |
2019/09/30 | 1,272 | 1,300 | 1,236 | 1,238 | 623,700 |
2019/09/27 | 1,386 | 1,394 | 1,332 | 1,332 | 564,400 |
2019/09/26 | 1,454 | 1,458 | 1,416 | 1,416 | 531,700 |
2019/09/25 | 1,420 | 1,462 | 1,412 | 1,448 | 1,347,100 |
2019/09/24 | 1,480 | 1,521 | 1,400 | 1,400 | 4,177,200 |