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 |
---|---|---|---|---|---|
2022/12/30 | 653 | 663 | 623 | 629 | 554,900 |
2022/12/29 | 609 | 653 | 603 | 645 | 532,100 |
2022/12/28 | 612 | 618 | 596 | 613 | 257,700 |
2022/12/27 | 607 | 636 | 607 | 622 | 382,400 |
2022/12/26 | 599 | 624 | 593 | 614 | 368,400 |
2022/12/23 | 620 | 628 | 600 | 600 | 604,600 |
2022/12/22 | 647 | 666 | 624 | 629 | 527,200 |
2022/12/21 | 628 | 684 | 627 | 657 | 937,400 |
2022/12/20 | 662 | 669 | 617 | 626 | 1,376,500 |
2022/12/19 | 682 | 705 | 674 | 676 | 556,100 |
2022/12/16 | 689 | 701 | 680 | 697 | 600,400 |
2022/12/15 | 729 | 732 | 696 | 704 | 744,000 |
2022/12/14 | 716 | 743 | 706 | 723 | 911,700 |
2022/12/13 | 728 | 754 | 706 | 719 | 1,312,000 |
2022/12/12 | 743 | 747 | 702 | 713 | 1,298,600 |
2022/12/09 | 732 | 770 | 706 | 767 | 2,294,400 |
2022/12/08 | 666 | 721 | 649 | 710 | 1,258,300 |
2022/12/07 | 629 | 683 | 618 | 675 | 999,200 |
2022/12/06 | 635 | 650 | 624 | 635 | 662,400 |
2022/12/05 | 677 | 680 | 639 | 645 | 855,100 |
2022/12/02 | 692 | 719 | 681 | 682 | 1,083,700 |
2022/12/01 | 705 | 730 | 666 | 697 | 1,842,800 |
2022/11/30 | 657 | 700 | 642 | 686 | 1,614,300 |
2022/11/29 | 663 | 687 | 648 | 656 | 1,338,700 |
2022/11/28 | 644 | 670 | 631 | 660 | 1,207,800 |
2022/11/25 | 661 | 680 | 630 | 654 | 3,371,800 |
2022/11/24 | 578 | 655 | 577 | 655 | 3,078,300 |
2022/11/22 | 597 | 602 | 551 | 555 | 1,989,000 |
2022/11/21 | 566 | 595 | 554 | 587 | 1,632,700 |
2022/11/18 | 560 | 580 | 551 | 569 | 1,277,200 |
2022/11/17 | 551 | 572 | 535 | 561 | 1,954,300 |
2022/11/16 | 515 | 576 | 513 | 567 | 3,398,400 |
2022/11/15 | 478 | 524 | 457 | 520 | 3,825,400 |
2022/11/14 | 476 | 492 | 476 | 492 | 2,255,000 |
2022/11/11 | 402 | 418 | 395 | 412 | 1,811,200 |
2022/11/10 | 383 | 393 | 377 | 391 | 495,600 |
2022/11/09 | 375 | 384 | 373 | 383 | 456,300 |
2022/11/08 | 376 | 382 | 369 | 372 | 470,700 |
2022/11/07 | 368 | 376 | 363 | 373 | 217,100 |
2022/11/04 | 359 | 368 | 356 | 364 | 200,500 |
2022/11/02 | 362 | 365 | 354 | 365 | 350,000 |
2022/11/01 | 372 | 375 | 364 | 365 | 179,300 |
2022/10/31 | 384 | 384 | 370 | 370 | 255,900 |
2022/10/28 | 365 | 377 | 363 | 376 | 219,500 |
2022/10/27 | 381 | 383 | 371 | 373 | 425,400 |
2022/10/26 | 377 | 389 | 374 | 383 | 789,300 |
2022/10/25 | 360 | 382 | 360 | 374 | 1,053,500 |
2022/10/24 | 353 | 359 | 344 | 359 | 493,900 |
2022/10/21 | 357 | 361 | 349 | 349 | 249,600 |
2022/10/20 | 354 | 360 | 353 | 357 | 285,200 |
2022/10/19 | 360 | 363 | 352 | 354 | 418,200 |
2022/10/18 | 351 | 360 | 351 | 353 | 513,000 |
2022/10/17 | 341 | 347 | 335 | 347 | 286,600 |
2022/10/14 | 343 | 348 | 342 | 343 | 300,400 |
2022/10/13 | 350 | 353 | 337 | 337 | 327,600 |
2022/10/12 | 352 | 357 | 342 | 352 | 472,800 |
2022/10/11 | 341 | 351 | 338 | 350 | 289,700 |
2022/10/07 | 340 | 349 | 340 | 345 | 359,600 |
2022/10/06 | 331 | 352 | 331 | 347 | 1,066,300 |
2022/10/05 | 351 | 356 | 331 | 331 | 726,700 |
2022/10/04 | 340 | 347 | 332 | 346 | 871,400 |
2022/10/03 | 342 | 345 | 326 | 334 | 958,100 |
2022/09/30 | 347 | 360 | 346 | 348 | 532,900 |
2022/09/29 | 360 | 367 | 348 | 350 | 625,300 |
2022/09/28 | 359 | 366 | 343 | 347 | 579,800 |
2022/09/27 | 370 | 373 | 358 | 359 | 423,300 |
2022/09/26 | 369 | 373 | 357 | 362 | 608,200 |
2022/09/22 | 362 | 375 | 356 | 369 | 577,700 |
2022/09/21 | 364 | 368 | 362 | 366 | 323,900 |
2022/09/20 | 370 | 380 | 362 | 368 | 582,600 |
2022/09/16 | 385 | 386 | 369 | 370 | 764,700 |
2022/09/15 | 389 | 397 | 380 | 385 | 729,200 |
2022/09/14 | 386 | 400 | 386 | 388 | 1,187,000 |
2022/09/13 | 395 | 417 | 391 | 406 | 2,099,400 |
2022/09/12 | 372 | 399 | 366 | 398 | 1,506,800 |
2022/09/09 | 364 | 373 | 356 | 366 | 1,340,500 |
2022/09/08 | 400 | 404 | 368 | 370 | 2,493,000 |
2022/09/07 | 386 | 414 | 373 | 387 | 4,770,000 |
2022/09/06 | 384 | 405 | 370 | 376 | 2,472,400 |
2022/09/05 | 355 | 378 | 346 | 374 | 1,053,600 |
2022/09/02 | 355 | 358 | 343 | 347 | 649,200 |
2022/09/01 | 371 | 373 | 356 | 358 | 825,900 |
2022/08/31 | 383 | 386 | 371 | 375 | 540,800 |
2022/08/30 | 380 | 390 | 378 | 384 | 561,900 |
2022/08/29 | 384 | 393 | 377 | 377 | 1,070,600 |
2022/08/26 | 397 | 410 | 388 | 403 | 1,068,700 |
2022/08/25 | 403 | 405 | 386 | 393 | 1,104,100 |
2022/08/24 | 424 | 430 | 398 | 399 | 1,880,100 |
2022/08/23 | 413 | 434 | 405 | 416 | 2,686,400 |
2022/08/22 | 401 | 438 | 390 | 418 | 5,549,500 |
2022/08/19 | 393 | 432 | 379 | 385 | 2,587,600 |
2022/08/18 | 407 | 413 | 373 | 377 | 1,999,400 |
2022/08/17 | 356 | 421 | 356 | 415 | 3,066,300 |
2022/08/16 | 332 | 354 | 332 | 353 | 618,100 |
2022/08/15 | 349 | 350 | 329 | 333 | 1,180,900 |
2022/08/12 | 352 | 369 | 346 | 369 | 611,900 |
2022/08/10 | 353 | 354 | 341 | 350 | 315,700 |
2022/08/09 | 350 | 367 | 350 | 357 | 390,900 |
2022/08/08 | 386 | 386 | 351 | 351 | 751,000 |
2022/08/05 | 387 | 397 | 383 | 386 | 535,900 |
2022/08/04 | 376 | 394 | 372 | 389 | 1,027,200 |
2022/08/03 | 366 | 391 | 360 | 366 | 1,194,200 |
2022/08/02 | 361 | 370 | 354 | 358 | 340,800 |
2022/08/01 | 351 | 363 | 346 | 363 | 372,100 |
2022/07/29 | 347 | 362 | 346 | 351 | 250,200 |
2022/07/28 | 350 | 360 | 342 | 345 | 235,600 |
2022/07/27 | 343 | 348 | 337 | 344 | 152,000 |
2022/07/26 | 346 | 347 | 340 | 343 | 246,200 |
2022/07/25 | 354 | 359 | 346 | 347 | 346,400 |
2022/07/22 | 350 | 365 | 344 | 357 | 574,500 |
2022/07/21 | 340 | 353 | 335 | 347 | 897,300 |
2022/07/20 | 336 | 345 | 336 | 339 | 410,900 |
2022/07/19 | 322 | 337 | 315 | 334 | 359,800 |
2022/07/15 | 325 | 328 | 318 | 322 | 260,500 |
2022/07/14 | 321 | 329 | 315 | 325 | 294,100 |
2022/07/13 | 321 | 322 | 314 | 321 | 280,000 |
2022/07/12 | 333 | 333 | 321 | 322 | 328,400 |
2022/07/11 | 339 | 342 | 330 | 330 | 389,900 |
2022/07/08 | 334 | 338 | 323 | 332 | 239,400 |
2022/07/07 | 332 | 337 | 323 | 326 | 234,100 |
2022/07/06 | 330 | 341 | 329 | 332 | 617,200 |
2022/07/05 | 320 | 329 | 320 | 322 | 172,200 |
2022/07/04 | 322 | 338 | 315 | 318 | 450,800 |
2022/07/01 | 325 | 331 | 311 | 314 | 419,500 |
2022/06/30 | 339 | 345 | 328 | 328 | 403,300 |
2022/06/29 | 333 | 339 | 326 | 327 | 514,200 |
2022/06/28 | 334 | 346 | 334 | 341 | 505,500 |
2022/06/27 | 348 | 355 | 333 | 338 | 571,900 |
2022/06/24 | 351 | 363 | 350 | 350 | 582,200 |
2022/06/23 | 337 | 347 | 336 | 340 | 153,000 |
2022/06/22 | 355 | 355 | 337 | 337 | 268,600 |
2022/06/21 | 341 | 359 | 341 | 356 | 325,800 |
2022/06/20 | 339 | 339 | 321 | 337 | 264,400 |
2022/06/17 | 339 | 344 | 324 | 326 | 501,100 |
2022/06/16 | 364 | 364 | 344 | 346 | 318,000 |
2022/06/15 | 368 | 374 | 352 | 352 | 278,000 |
2022/06/14 | 353 | 370 | 347 | 368 | 380,600 |
2022/06/13 | 387 | 387 | 362 | 363 | 634,300 |
2022/06/10 | 391 | 407 | 384 | 397 | 492,300 |
2022/06/09 | 378 | 410 | 377 | 403 | 515,600 |
2022/06/08 | 370 | 386 | 370 | 385 | 316,600 |
2022/06/07 | 377 | 383 | 368 | 369 | 349,300 |
2022/06/06 | 370 | 395 | 365 | 383 | 360,100 |
2022/06/03 | 369 | 378 | 365 | 376 | 380,600 |
2022/06/02 | 365 | 367 | 356 | 357 | 299,000 |
2022/06/01 | 372 | 382 | 368 | 371 | 279,600 |
2022/05/31 | 385 | 387 | 372 | 373 | 326,400 |
2022/05/30 | 372 | 392 | 372 | 386 | 444,000 |
2022/05/27 | 377 | 384 | 365 | 368 | 441,300 |
2022/05/26 | 356 | 374 | 352 | 369 | 551,900 |
2022/05/25 | 361 | 365 | 343 | 356 | 916,000 |
2022/05/24 | 406 | 407 | 381 | 383 | 589,500 |
2022/05/23 | 387 | 408 | 385 | 404 | 464,600 |
2022/05/20 | 384 | 389 | 372 | 389 | 330,400 |
2022/05/19 | 377 | 391 | 368 | 377 | 514,200 |
2022/05/18 | 392 | 413 | 377 | 393 | 795,100 |
2022/05/17 | 376 | 392 | 365 | 384 | 635,200 |
2022/05/16 | 395 | 420 | 363 | 375 | 1,705,600 |
2022/05/13 | 412 | 422 | 398 | 417 | 544,700 |
2022/05/12 | 409 | 415 | 395 | 396 | 344,300 |
2022/05/11 | 425 | 443 | 415 | 427 | 272,000 |
2022/05/10 | 427 | 438 | 415 | 431 | 481,100 |
2022/05/09 | 456 | 462 | 441 | 441 | 289,400 |
2022/05/06 | 470 | 474 | 451 | 472 | 250,600 |
2022/05/02 | 491 | 494 | 471 | 471 | 297,400 |
2022/04/28 | 500 | 508 | 492 | 497 | 212,500 |
2022/04/27 | 490 | 502 | 485 | 497 | 284,200 |
2022/04/26 | 500 | 513 | 491 | 508 | 237,200 |
2022/04/25 | 482 | 502 | 479 | 491 | 310,200 |
2022/04/22 | 507 | 510 | 492 | 498 | 446,000 |
2022/04/21 | 540 | 541 | 525 | 527 | 248,600 |
2022/04/20 | 555 | 568 | 541 | 546 | 278,100 |
2022/04/19 | 549 | 557 | 528 | 542 | 245,600 |
2022/04/18 | 524 | 540 | 515 | 535 | 227,500 |
2022/04/15 | 526 | 536 | 522 | 529 | 181,700 |
2022/04/14 | 554 | 558 | 537 | 544 | 261,300 |
2022/04/13 | 514 | 558 | 512 | 554 | 390,600 |
2022/04/12 | 520 | 543 | 510 | 513 | 530,200 |
2022/04/11 | 578 | 586 | 526 | 527 | 603,300 |
2022/04/08 | 561 | 583 | 543 | 576 | 566,700 |
2022/04/07 | 555 | 560 | 537 | 555 | 461,100 |
2022/04/06 | 590 | 599 | 562 | 568 | 833,500 |
2022/04/05 | 593 | 631 | 590 | 617 | 1,407,400 |
2022/04/04 | 533 | 568 | 533 | 568 | 523,900 |
2022/04/01 | 510 | 540 | 493 | 528 | 485,700 |
2022/03/31 | 518 | 526 | 502 | 526 | 383,400 |
2022/03/30 | 510 | 533 | 508 | 523 | 685,800 |
2022/03/29 | 460 | 500 | 460 | 490 | 450,500 |
2022/03/28 | 469 | 469 | 452 | 453 | 267,500 |
2022/03/25 | 500 | 508 | 471 | 476 | 391,100 |
2022/03/24 | 465 | 495 | 463 | 489 | 346,700 |
2022/03/23 | 460 | 485 | 458 | 477 | 411,700 |
2022/03/22 | 465 | 467 | 441 | 444 | 334,900 |
2022/03/18 | 449 | 468 | 449 | 465 | 381,600 |
2022/03/17 | 429 | 447 | 426 | 442 | 409,500 |
2022/03/16 | 417 | 419 | 393 | 410 | 310,200 |
2022/03/15 | 389 | 405 | 385 | 401 | 328,000 |
2022/03/14 | 397 | 412 | 388 | 398 | 397,100 |
2022/03/11 | 420 | 423 | 395 | 401 | 556,000 |
2022/03/10 | 449 | 449 | 429 | 432 | 352,000 |
2022/03/09 | 437 | 441 | 415 | 425 | 432,900 |
2022/03/08 | 429 | 457 | 426 | 434 | 428,600 |
2022/03/07 | 450 | 450 | 420 | 437 | 597,300 |
2022/03/04 | 484 | 484 | 462 | 474 | 581,600 |
2022/03/03 | 527 | 545 | 494 | 504 | 597,500 |
2022/03/02 | 532 | 541 | 509 | 519 | 589,600 |
2022/03/01 | 521 | 556 | 514 | 552 | 666,400 |
2022/02/28 | 505 | 520 | 482 | 511 | 500,200 |
2022/02/25 | 488 | 512 | 475 | 505 | 587,000 |
2022/02/24 | 501 | 501 | 452 | 464 | 655,100 |
2022/02/22 | 504 | 509 | 477 | 485 | 734,100 |
2022/02/21 | 518 | 521 | 496 | 511 | 587,400 |
2022/02/18 | 540 | 553 | 525 | 548 | 457,500 |
2022/02/17 | 580 | 580 | 535 | 549 | 728,800 |
2022/02/16 | 598 | 601 | 571 | 590 | 536,600 |
2022/02/15 | 629 | 630 | 576 | 589 | 596,800 |
2022/02/14 | 636 | 646 | 621 | 629 | 453,700 |
2022/02/10 | 689 | 713 | 689 | 696 | 193,400 |
2022/02/09 | 686 | 693 | 665 | 687 | 211,600 |
2022/02/08 | 697 | 703 | 674 | 676 | 223,000 |
2022/02/07 | 744 | 745 | 697 | 697 | 221,300 |
2022/02/04 | 693 | 714 | 683 | 714 | 204,300 |
2022/02/03 | 732 | 741 | 702 | 707 | 330,100 |
2022/02/02 | 724 | 775 | 722 | 760 | 347,000 |
2022/02/01 | 707 | 727 | 691 | 700 | 236,100 |
2022/01/31 | 654 | 689 | 650 | 680 | 221,100 |
2022/01/28 | 666 | 683 | 635 | 654 | 285,600 |
2022/01/27 | 728 | 729 | 654 | 656 | 277,100 |
2022/01/26 | 698 | 728 | 697 | 723 | 157,900 |
2022/01/25 | 740 | 750 | 696 | 698 | 325,100 |
2022/01/24 | 742 | 742 | 704 | 740 | 231,800 |
2022/01/21 | 741 | 746 | 726 | 745 | 305,600 |
2022/01/20 | 755 | 762 | 726 | 759 | 161,700 |
2022/01/19 | 760 | 772 | 732 | 740 | 184,000 |
2022/01/18 | 770 | 794 | 753 | 770 | 142,700 |
2022/01/17 | 778 | 797 | 767 | 769 | 156,700 |
2022/01/14 | 777 | 784 | 765 | 776 | 257,100 |
2022/01/13 | 834 | 834 | 798 | 798 | 225,500 |
2022/01/12 | 845 | 854 | 831 | 840 | 224,200 |
2022/01/11 | 815 | 820 | 790 | 804 | 195,300 |
2022/01/07 | 836 | 844 | 792 | 824 | 297,400 |
2022/01/06 | 858 | 860 | 818 | 829 | 348,300 |
2022/01/05 | 921 | 922 | 867 | 873 | 310,500 |
2022/01/04 | 954 | 959 | 920 | 929 | 200,500 |