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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/21 | 451 | 473 | 448 | 470 | 112,500 |
| 2024/10/18 | 460 | 467 | 447 | 449 | 150,300 |
| 2024/10/17 | 478 | 478 | 461 | 461 | 95,200 |
| 2024/10/16 | 478 | 482 | 473 | 475 | 124,800 |
| 2024/10/15 | 476 | 487 | 476 | 485 | 59,200 |
| 2024/10/11 | 478 | 485 | 476 | 476 | 62,800 |
| 2024/10/10 | 486 | 489 | 479 | 479 | 53,600 |
| 2024/10/09 | 480 | 495 | 480 | 485 | 123,700 |
| 2024/10/08 | 488 | 489 | 470 | 480 | 143,800 |
| 2024/10/07 | 501 | 501 | 489 | 490 | 62,100 |
| 2024/10/04 | 494 | 505 | 493 | 495 | 70,500 |
| 2024/10/03 | 505 | 505 | 493 | 498 | 58,000 |
| 2024/10/02 | 500 | 504 | 495 | 498 | 94,300 |
| 2024/10/01 | 512 | 515 | 504 | 508 | 79,100 |
| 2024/09/30 | 526 | 528 | 510 | 512 | 185,700 |
| 2024/09/27 | 529 | 538 | 520 | 534 | 137,200 |
| 2024/09/26 | 530 | 533 | 518 | 525 | 91,200 |
| 2024/09/25 | 518 | 529 | 512 | 528 | 104,900 |
| 2024/09/24 | 524 | 529 | 517 | 517 | 91,100 |
| 2024/09/20 | 539 | 539 | 522 | 524 | 127,500 |
| 2024/09/19 | 536 | 546 | 531 | 531 | 82,800 |
| 2024/09/18 | 543 | 549 | 529 | 535 | 118,600 |
| 2024/09/17 | 550 | 552 | 529 | 533 | 142,100 |
| 2024/09/13 | 556 | 559 | 541 | 555 | 204,500 |
| 2024/09/12 | 542 | 560 | 537 | 560 | 279,500 |
| 2024/09/11 | 531 | 547 | 523 | 532 | 208,900 |
| 2024/09/10 | 509 | 533 | 509 | 532 | 165,600 |
| 2024/09/09 | 482 | 511 | 475 | 504 | 199,400 |
| 2024/09/06 | 555 | 555 | 506 | 510 | 367,000 |
| 2024/09/05 | 537 | 557 | 537 | 548 | 147,500 |
| 2024/09/04 | 536 | 553 | 529 | 542 | 348,700 |
| 2024/09/03 | 532 | 562 | 528 | 562 | 335,500 |
| 2024/09/02 | 531 | 540 | 521 | 533 | 167,100 |
| 2024/08/30 | 523 | 533 | 516 | 526 | 162,700 |
| 2024/08/29 | 510 | 532 | 505 | 522 | 202,000 |
| 2024/08/28 | 523 | 528 | 501 | 525 | 403,000 |
| 2024/08/27 | 501 | 535 | 498 | 524 | 410,300 |
| 2024/08/26 | 487 | 505 | 476 | 501 | 678,900 |
| 2024/08/23 | 458 | 483 | 450 | 482 | 220,700 |
| 2024/08/22 | 445 | 477 | 445 | 474 | 223,300 |
| 2024/08/21 | 438 | 451 | 438 | 447 | 109,700 |
| 2024/08/20 | 440 | 464 | 440 | 442 | 225,300 |
| 2024/08/19 | 445 | 445 | 431 | 431 | 137,300 |
| 2024/08/16 | 454 | 476 | 446 | 451 | 302,500 |
| 2024/08/15 | 486 | 488 | 433 | 442 | 803,700 |
| 2024/08/14 | 408 | 442 | 408 | 438 | 388,000 |
| 2024/08/13 | 398 | 407 | 389 | 405 | 99,900 |
| 2024/08/09 | 392 | 404 | 389 | 404 | 132,900 |
| 2024/08/08 | 384 | 399 | 383 | 385 | 95,800 |
| 2024/08/07 | 375 | 403 | 375 | 383 | 241,800 |
| 2024/08/06 | 364 | 393 | 364 | 391 | 271,800 |
| 2024/08/05 | 386 | 400 | 341 | 341 | 489,500 |
| 2024/08/02 | 440 | 440 | 420 | 421 | 265,900 |
| 2024/08/01 | 484 | 484 | 460 | 464 | 114,000 |
| 2024/07/31 | 473 | 488 | 472 | 488 | 67,900 |
| 2024/07/30 | 493 | 494 | 475 | 478 | 110,100 |
| 2024/07/29 | 484 | 494 | 480 | 490 | 152,400 |
| 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 |