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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 830 | 844 | 790 | 790 | 494,000 |
2023/09/29 | 815 | 848 | 810 | 819 | 508,600 |
2023/09/28 | 848 | 857 | 801 | 803 | 589,400 |
2023/09/27 | 805 | 841 | 785 | 833 | 381,100 |
2023/09/26 | 852 | 875 | 816 | 820 | 597,200 |
2023/09/25 | 810 | 864 | 785 | 852 | 757,000 |
2023/09/22 | 787 | 811 | 756 | 798 | 923,800 |
2023/09/21 | 829 | 829 | 771 | 787 | 1,292,800 |
2023/09/20 | 946 | 960 | 849 | 851 | 1,990,700 |
2023/09/19 | 950 | 962 | 918 | 961 | 765,100 |
2023/09/15 | 994 | 1,015 | 928 | 949 | 1,746,900 |
2023/09/14 | 1,048 | 1,065 | 966 | 979 | 2,329,400 |
2023/09/13 | 1,114 | 1,129 | 1,023 | 1,044 | 4,508,700 |
2023/09/12 | 1,002 | 1,079 | 1,000 | 1,054 | 5,067,900 |
2023/09/11 | 1,019 | 1,051 | 992 | 1,002 | 6,930,800 |
2023/09/08 | 949 | 1,009 | 926 | 979 | 9,419,400 |
2023/09/07 | 915 | 935 | 882 | 928 | 992,400 |
2023/09/06 | 935 | 935 | 901 | 926 | 458,000 |
2023/09/05 | 906 | 953 | 901 | 938 | 327,000 |
2023/09/04 | 931 | 939 | 899 | 916 | 390,600 |
2023/09/01 | 946 | 951 | 917 | 941 | 516,000 |
2023/08/31 | 922 | 963 | 913 | 960 | 529,900 |
2023/08/30 | 898 | 922 | 878 | 917 | 522,100 |
2023/08/29 | 847 | 902 | 844 | 895 | 495,700 |
2023/08/28 | 849 | 859 | 840 | 849 | 318,100 |
2023/08/25 | 804 | 840 | 795 | 834 | 414,600 |
2023/08/24 | 820 | 868 | 807 | 813 | 675,400 |
2023/08/23 | 813 | 820 | 788 | 790 | 417,000 |
2023/08/22 | 846 | 850 | 810 | 818 | 629,900 |
2023/08/21 | 747 | 823 | 746 | 806 | 688,400 |
2023/08/18 | 741 | 769 | 730 | 755 | 575,100 |
2023/08/17 | 806 | 806 | 753 | 761 | 820,800 |
2023/08/16 | 821 | 835 | 761 | 815 | 1,433,300 |
2023/08/15 | 878 | 888 | 814 | 836 | 1,086,700 |
2023/08/14 | 979 | 988 | 850 | 864 | 1,978,900 |
2023/08/10 | 1,041 | 1,078 | 1,008 | 1,039 | 658,100 |
2023/08/09 | 1,039 | 1,055 | 1,016 | 1,047 | 409,500 |
2023/08/08 | 1,061 | 1,061 | 1,014 | 1,049 | 425,100 |
2023/08/07 | 1,067 | 1,098 | 1,063 | 1,076 | 391,600 |
2023/08/04 | 1,056 | 1,080 | 1,046 | 1,080 | 242,200 |
2023/08/03 | 1,031 | 1,077 | 1,031 | 1,056 | 214,000 |
2023/08/02 | 1,062 | 1,075 | 1,044 | 1,054 | 258,600 |
2023/08/01 | 1,058 | 1,077 | 1,047 | 1,071 | 285,700 |
2023/07/31 | 1,041 | 1,057 | 1,025 | 1,050 | 280,200 |
2023/07/28 | 1,007 | 1,034 | 996 | 1,032 | 314,300 |
2023/07/27 | 988 | 1,029 | 983 | 1,024 | 428,400 |
2023/07/26 | 982 | 988 | 951 | 980 | 181,300 |
2023/07/25 | 980 | 987 | 965 | 983 | 223,100 |
2023/07/24 | 982 | 1,004 | 972 | 981 | 226,500 |
2023/07/21 | 978 | 979 | 951 | 970 | 449,500 |
2023/07/20 | 1,047 | 1,048 | 1,002 | 1,003 | 481,100 |
2023/07/19 | 1,069 | 1,070 | 1,041 | 1,069 | 249,600 |
2023/07/18 | 1,062 | 1,068 | 1,027 | 1,063 | 319,100 |
2023/07/14 | 1,048 | 1,079 | 1,041 | 1,068 | 284,300 |
2023/07/13 | 1,002 | 1,049 | 991 | 1,048 | 372,500 |
2023/07/12 | 1,045 | 1,045 | 990 | 990 | 390,700 |
2023/07/11 | 1,042 | 1,071 | 1,030 | 1,045 | 309,400 |
2023/07/10 | 1,015 | 1,049 | 1,008 | 1,037 | 331,100 |
2023/07/07 | 1,022 | 1,059 | 1,013 | 1,030 | 328,300 |
2023/07/06 | 1,060 | 1,079 | 1,027 | 1,042 | 410,600 |
2023/07/05 | 1,069 | 1,089 | 1,040 | 1,085 | 400,300 |
2023/07/04 | 1,071 | 1,080 | 1,051 | 1,076 | 313,800 |
2023/07/03 | 1,109 | 1,124 | 1,082 | 1,089 | 392,900 |
2023/06/30 | 1,081 | 1,107 | 1,052 | 1,105 | 373,500 |
2023/06/29 | 1,103 | 1,121 | 1,066 | 1,095 | 534,800 |
2023/06/28 | 1,106 | 1,115 | 1,066 | 1,075 | 339,000 |
2023/06/27 | 1,072 | 1,102 | 1,055 | 1,083 | 400,200 |
2023/06/26 | 1,115 | 1,125 | 1,080 | 1,102 | 576,900 |
2023/06/23 | 1,187 | 1,209 | 1,146 | 1,152 | 482,400 |
2023/06/22 | 1,180 | 1,203 | 1,156 | 1,161 | 542,800 |
2023/06/21 | 1,245 | 1,269 | 1,192 | 1,193 | 616,700 |
2023/06/20 | 1,247 | 1,251 | 1,203 | 1,244 | 473,400 |
2023/06/19 | 1,245 | 1,273 | 1,223 | 1,247 | 424,000 |
2023/06/16 | 1,170 | 1,243 | 1,167 | 1,236 | 522,300 |
2023/06/15 | 1,211 | 1,224 | 1,173 | 1,175 | 441,500 |
2023/06/14 | 1,280 | 1,289 | 1,226 | 1,226 | 466,700 |
2023/06/13 | 1,239 | 1,322 | 1,237 | 1,289 | 1,009,500 |
2023/06/12 | 1,195 | 1,213 | 1,168 | 1,209 | 454,400 |
2023/06/09 | 1,230 | 1,233 | 1,188 | 1,191 | 405,200 |
2023/06/08 | 1,221 | 1,250 | 1,197 | 1,209 | 486,600 |
2023/06/07 | 1,283 | 1,301 | 1,225 | 1,239 | 912,200 |
2023/06/06 | 1,316 | 1,349 | 1,296 | 1,304 | 953,400 |
2023/06/05 | 1,210 | 1,333 | 1,208 | 1,321 | 1,625,600 |
2023/06/02 | 1,146 | 1,212 | 1,142 | 1,210 | 731,600 |
2023/06/01 | 1,197 | 1,200 | 1,138 | 1,145 | 754,400 |
2023/05/31 | 1,122 | 1,220 | 1,117 | 1,194 | 1,217,000 |
2023/05/30 | 1,098 | 1,136 | 1,057 | 1,126 | 896,900 |
2023/05/29 | 1,047 | 1,124 | 1,037 | 1,103 | 1,268,800 |
2023/05/26 | 1,000 | 1,054 | 996 | 1,041 | 762,300 |
2023/05/25 | 1,005 | 1,017 | 971 | 986 | 487,900 |
2023/05/24 | 1,023 | 1,028 | 1,005 | 1,013 | 420,600 |
2023/05/23 | 1,053 | 1,065 | 1,011 | 1,038 | 724,200 |
2023/05/22 | 1,010 | 1,037 | 951 | 1,028 | 964,100 |
2023/05/19 | 1,024 | 1,054 | 1,013 | 1,040 | 632,600 |
2023/05/18 | 1,098 | 1,103 | 1,022 | 1,045 | 919,900 |
2023/05/17 | 1,164 | 1,166 | 1,099 | 1,104 | 433,600 |
2023/05/16 | 1,131 | 1,192 | 1,129 | 1,164 | 882,600 |
2023/05/15 | 1,234 | 1,237 | 1,091 | 1,111 | 1,285,100 |
2023/05/12 | 1,214 | 1,249 | 1,185 | 1,204 | 563,200 |
2023/05/11 | 1,240 | 1,258 | 1,201 | 1,214 | 565,400 |
2023/05/10 | 1,232 | 1,243 | 1,214 | 1,225 | 558,700 |
2023/05/09 | 1,190 | 1,246 | 1,172 | 1,235 | 791,600 |
2023/05/08 | 1,209 | 1,236 | 1,186 | 1,190 | 658,400 |
2023/05/02 | 1,180 | 1,270 | 1,161 | 1,229 | 1,206,800 |
2023/05/01 | 1,216 | 1,260 | 1,174 | 1,181 | 1,003,800 |
2023/04/28 | 1,144 | 1,197 | 1,133 | 1,197 | 915,100 |
2023/04/27 | 1,120 | 1,178 | 1,112 | 1,155 | 766,600 |
2023/04/26 | 1,089 | 1,134 | 1,075 | 1,130 | 719,400 |
2023/04/25 | 1,117 | 1,145 | 1,076 | 1,099 | 818,600 |
2023/04/24 | 1,112 | 1,158 | 1,093 | 1,146 | 882,900 |
2023/04/21 | 1,157 | 1,179 | 1,100 | 1,111 | 1,280,600 |
2023/04/20 | 1,200 | 1,216 | 1,117 | 1,152 | 4,716,300 |
2023/04/19 | 1,115 | 1,115 | 1,115 | 1,115 | 427,000 |
2023/04/18 | 919 | 972 | 916 | 965 | 653,100 |
2023/04/17 | 922 | 966 | 908 | 917 | 625,300 |
2023/04/14 | 890 | 919 | 866 | 917 | 510,900 |
2023/04/13 | 870 | 890 | 863 | 876 | 222,800 |
2023/04/12 | 865 | 882 | 860 | 882 | 279,800 |
2023/04/11 | 894 | 929 | 876 | 880 | 558,400 |
2023/04/10 | 908 | 930 | 877 | 879 | 457,600 |
2023/04/07 | 885 | 897 | 865 | 897 | 343,700 |
2023/04/06 | 860 | 889 | 825 | 885 | 719,800 |
2023/04/05 | 870 | 901 | 865 | 899 | 376,900 |
2023/04/04 | 915 | 924 | 866 | 880 | 651,600 |
2023/04/03 | 910 | 933 | 897 | 925 | 552,400 |
2023/03/31 | 872 | 885 | 857 | 869 | 483,900 |
2023/03/30 | 914 | 921 | 874 | 878 | 374,700 |
2023/03/29 | 884 | 903 | 865 | 899 | 435,600 |
2023/03/28 | 918 | 925 | 885 | 893 | 453,100 |
2023/03/27 | 951 | 951 | 924 | 929 | 406,300 |
2023/03/24 | 988 | 992 | 945 | 954 | 481,000 |
2023/03/23 | 977 | 986 | 941 | 975 | 1,009,200 |
2023/03/22 | 942 | 1,025 | 942 | 986 | 2,159,800 |
2023/03/20 | 987 | 1,000 | 905 | 912 | 2,335,900 |
2023/03/17 | 877 | 1,015 | 875 | 1,005 | 3,346,700 |
2023/03/16 | 822 | 868 | 813 | 865 | 644,100 |
2023/03/15 | 845 | 845 | 817 | 822 | 339,600 |
2023/03/14 | 832 | 861 | 818 | 823 | 620,700 |
2023/03/13 | 804 | 844 | 804 | 837 | 685,800 |
2023/03/10 | 845 | 854 | 819 | 834 | 743,900 |
2023/03/09 | 882 | 886 | 840 | 860 | 837,800 |
2023/03/08 | 873 | 926 | 836 | 871 | 2,633,300 |
2023/03/07 | 775 | 868 | 759 | 857 | 1,783,700 |
2023/03/06 | 779 | 805 | 763 | 771 | 733,300 |
2023/03/03 | 724 | 769 | 722 | 767 | 1,048,400 |
2023/03/02 | 708 | 730 | 682 | 722 | 1,552,000 |
2023/03/01 | 641 | 654 | 631 | 651 | 491,700 |
2023/02/28 | 651 | 658 | 623 | 647 | 689,800 |
2023/02/27 | 638 | 660 | 632 | 641 | 633,900 |
2023/02/24 | 677 | 694 | 667 | 670 | 523,300 |
2023/02/22 | 688 | 695 | 670 | 681 | 810,100 |
2023/02/21 | 734 | 752 | 711 | 713 | 426,300 |
2023/02/20 | 743 | 743 | 714 | 731 | 713,300 |
2023/02/17 | 766 | 790 | 752 | 755 | 912,000 |
2023/02/16 | 727 | 815 | 727 | 776 | 1,735,300 |
2023/02/15 | 677 | 726 | 674 | 712 | 1,157,000 |
2023/02/14 | 701 | 752 | 679 | 681 | 968,500 |
2023/02/13 | 726 | 740 | 662 | 700 | 1,614,100 |
2023/02/10 | 810 | 830 | 798 | 812 | 498,600 |
2023/02/09 | 835 | 839 | 807 | 824 | 380,600 |
2023/02/08 | 808 | 839 | 796 | 831 | 570,400 |
2023/02/07 | 805 | 810 | 782 | 801 | 443,400 |
2023/02/06 | 805 | 820 | 792 | 811 | 278,500 |
2023/02/03 | 826 | 827 | 802 | 809 | 455,700 |
2023/02/02 | 838 | 842 | 813 | 837 | 444,400 |
2023/02/01 | 816 | 842 | 805 | 834 | 410,300 |
2023/01/31 | 811 | 837 | 800 | 816 | 438,000 |
2023/01/30 | 826 | 859 | 807 | 821 | 1,022,900 |
2023/01/27 | 733 | 839 | 732 | 798 | 1,963,500 |
2023/01/26 | 760 | 790 | 726 | 726 | 503,200 |
2023/01/25 | 730 | 764 | 725 | 760 | 497,500 |
2023/01/24 | 760 | 761 | 725 | 729 | 534,600 |
2023/01/23 | 741 | 760 | 733 | 760 | 378,700 |
2023/01/20 | 746 | 747 | 694 | 735 | 546,300 |
2023/01/19 | 719 | 734 | 710 | 731 | 473,500 |
2023/01/18 | 655 | 732 | 653 | 725 | 1,106,600 |
2023/01/17 | 650 | 669 | 632 | 664 | 222,700 |
2023/01/16 | 651 | 666 | 642 | 642 | 219,200 |
2023/01/13 | 685 | 686 | 651 | 659 | 458,200 |
2023/01/12 | 672 | 690 | 666 | 686 | 459,200 |
2023/01/11 | 635 | 665 | 633 | 665 | 356,900 |
2023/01/10 | 606 | 633 | 606 | 633 | 337,700 |
2023/01/06 | 608 | 615 | 596 | 605 | 269,300 |
2023/01/05 | 634 | 646 | 611 | 618 | 431,700 |
2023/01/04 | 627 | 659 | 626 | 636 | 432,400 |