アイキューブドシステムズ(4495)の株価時系列情報
アイキューブドシステムズ(4495)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 2,350 | 2,394 | 2,345 | 2,379 | 24,700 |
| 2025/09/16 | 2,393 | 2,416 | 2,333 | 2,373 | 20,300 |
| 2025/09/12 | 2,390 | 2,419 | 2,359 | 2,390 | 13,000 |
| 2025/09/11 | 2,400 | 2,427 | 2,376 | 2,391 | 14,300 |
| 2025/09/10 | 2,380 | 2,413 | 2,380 | 2,400 | 6,300 |
| 2025/09/09 | 2,423 | 2,428 | 2,351 | 2,373 | 16,700 |
| 2025/09/08 | 2,333 | 2,425 | 2,330 | 2,424 | 15,600 |
| 2025/09/05 | 2,248 | 2,356 | 2,248 | 2,324 | 18,500 |
| 2025/09/04 | 2,384 | 2,402 | 2,175 | 2,239 | 39,200 |
| 2025/09/03 | 2,290 | 2,450 | 2,290 | 2,403 | 31,400 |
| 2025/09/02 | 2,450 | 2,487 | 2,269 | 2,274 | 47,900 |
| 2025/09/01 | 2,485 | 2,539 | 2,456 | 2,460 | 20,100 |
| 2025/08/29 | 2,388 | 2,483 | 2,368 | 2,479 | 23,700 |
| 2025/08/28 | 2,384 | 2,398 | 2,351 | 2,387 | 8,700 |
| 2025/08/27 | 2,383 | 2,427 | 2,352 | 2,384 | 13,100 |
| 2025/08/26 | 2,382 | 2,385 | 2,343 | 2,373 | 13,500 |
| 2025/08/25 | 2,437 | 2,437 | 2,321 | 2,362 | 23,100 |
| 2025/08/22 | 2,186 | 2,335 | 2,183 | 2,308 | 26,600 |
| 2025/08/21 | 2,161 | 2,190 | 2,161 | 2,186 | 6,100 |
| 2025/08/20 | 2,182 | 2,186 | 2,148 | 2,161 | 6,700 |
| 2025/08/19 | 2,175 | 2,189 | 2,120 | 2,170 | 20,000 |
| 2025/08/18 | 2,188 | 2,230 | 2,166 | 2,179 | 25,700 |
| 2025/08/15 | 2,100 | 2,175 | 2,080 | 2,175 | 34,200 |
| 2025/08/14 | 2,028 | 2,165 | 1,990 | 2,122 | 144,800 |
| 2025/08/13 | 1,919 | 1,930 | 1,888 | 1,918 | 26,800 |
| 2025/08/12 | 1,893 | 1,930 | 1,873 | 1,899 | 12,000 |
| 2025/08/08 | 1,890 | 1,897 | 1,863 | 1,880 | 5,300 |
| 2025/08/07 | 1,922 | 1,922 | 1,832 | 1,887 | 8,100 |
| 2025/08/06 | 1,862 | 1,922 | 1,862 | 1,921 | 10,100 |
| 2025/08/05 | 1,897 | 1,902 | 1,878 | 1,902 | 7,500 |
| 2025/08/04 | 1,831 | 1,875 | 1,831 | 1,873 | 6,500 |
| 2025/08/01 | 1,872 | 1,872 | 1,843 | 1,853 | 3,300 |
| 2025/07/31 | 1,856 | 1,878 | 1,856 | 1,872 | 1,300 |
| 2025/07/30 | 1,888 | 1,890 | 1,835 | 1,835 | 5,600 |
| 2025/07/29 | 1,877 | 1,879 | 1,867 | 1,879 | 2,000 |
| 2025/07/28 | 1,847 | 1,879 | 1,842 | 1,867 | 20,000 |
| 2025/07/25 | 1,821 | 1,842 | 1,821 | 1,842 | 5,500 |
| 2025/07/24 | 1,803 | 1,829 | 1,800 | 1,828 | 7,000 |
| 2025/07/23 | 1,808 | 1,810 | 1,806 | 1,806 | 900 |
| 2025/07/22 | 1,780 | 1,823 | 1,780 | 1,805 | 4,500 |
| 2025/07/18 | 1,807 | 1,808 | 1,780 | 1,780 | 3,700 |
| 2025/07/17 | 1,788 | 1,809 | 1,780 | 1,809 | 3,300 |
| 2025/07/16 | 1,779 | 1,795 | 1,762 | 1,780 | 8,200 |
| 2025/07/15 | 1,807 | 1,815 | 1,758 | 1,780 | 7,900 |
| 2025/07/14 | 1,773 | 1,808 | 1,770 | 1,807 | 5,200 |
| 2025/07/11 | 1,787 | 1,793 | 1,780 | 1,781 | 3,000 |
| 2025/07/10 | 1,817 | 1,817 | 1,790 | 1,793 | 4,600 |
| 2025/07/09 | 1,823 | 1,845 | 1,818 | 1,845 | 4,700 |
| 2025/07/08 | 1,819 | 1,823 | 1,793 | 1,823 | 3,200 |
| 2025/07/07 | 1,791 | 1,824 | 1,786 | 1,822 | 4,900 |
| 2025/07/04 | 1,761 | 1,800 | 1,742 | 1,784 | 17,900 |
| 2025/07/03 | 1,815 | 1,818 | 1,761 | 1,761 | 15,400 |
| 2025/07/02 | 1,826 | 1,835 | 1,811 | 1,816 | 8,700 |
| 2025/07/01 | 1,864 | 1,867 | 1,824 | 1,835 | 3,400 |
| 2025/06/30 | 1,820 | 1,848 | 1,803 | 1,844 | 16,500 |
| 2025/06/27 | 1,829 | 1,875 | 1,803 | 1,822 | 45,500 |
| 2025/06/26 | 1,880 | 1,924 | 1,832 | 1,903 | 32,400 |
| 2025/06/25 | 1,927 | 1,927 | 1,852 | 1,883 | 15,100 |
| 2025/06/24 | 1,940 | 1,949 | 1,893 | 1,927 | 10,800 |
| 2025/06/23 | 1,969 | 1,969 | 1,912 | 1,939 | 9,800 |
| 2025/06/20 | 1,975 | 1,985 | 1,931 | 1,970 | 9,300 |
| 2025/06/19 | 1,980 | 1,980 | 1,928 | 1,975 | 8,600 |
| 2025/06/18 | 1,940 | 1,974 | 1,940 | 1,969 | 5,400 |
| 2025/06/17 | 1,947 | 1,957 | 1,908 | 1,940 | 16,400 |
| 2025/06/16 | 1,871 | 1,898 | 1,855 | 1,887 | 14,100 |
| 2025/06/13 | 1,851 | 1,859 | 1,837 | 1,838 | 8,300 |
| 2025/06/12 | 1,845 | 1,865 | 1,829 | 1,860 | 9,800 |
| 2025/06/11 | 1,827 | 1,845 | 1,827 | 1,845 | 3,400 |
| 2025/06/10 | 1,822 | 1,842 | 1,822 | 1,827 | 5,500 |
| 2025/06/09 | 1,827 | 1,848 | 1,822 | 1,822 | 6,100 |
| 2025/06/06 | 1,833 | 1,870 | 1,821 | 1,827 | 10,100 |
| 2025/06/05 | 1,821 | 1,840 | 1,817 | 1,832 | 6,600 |
| 2025/06/04 | 1,836 | 1,864 | 1,818 | 1,820 | 19,400 |
| 2025/06/03 | 1,866 | 1,887 | 1,847 | 1,850 | 19,500 |
| 2025/06/02 | 1,894 | 1,920 | 1,813 | 1,826 | 32,900 |
| 2025/05/30 | 1,862 | 1,888 | 1,852 | 1,884 | 9,900 |
| 2025/05/29 | 1,834 | 1,876 | 1,834 | 1,861 | 7,100 |
| 2025/05/28 | 1,830 | 1,838 | 1,817 | 1,834 | 12,600 |
| 2025/05/27 | 1,815 | 1,821 | 1,779 | 1,815 | 8,900 |
| 2025/05/26 | 1,798 | 1,798 | 1,768 | 1,775 | 6,700 |
| 2025/05/23 | 1,792 | 1,792 | 1,765 | 1,767 | 5,300 |
| 2025/05/22 | 1,780 | 1,800 | 1,751 | 1,776 | 11,200 |
| 2025/05/21 | 1,852 | 1,859 | 1,766 | 1,783 | 23,300 |
| 2025/05/20 | 1,818 | 1,863 | 1,808 | 1,836 | 20,400 |
| 2025/05/19 | 1,759 | 1,788 | 1,759 | 1,778 | 10,000 |
| 2025/05/16 | 1,743 | 1,760 | 1,721 | 1,741 | 10,900 |
| 2025/05/15 | 1,650 | 1,776 | 1,650 | 1,763 | 59,300 |
| 2025/05/14 | 1,625 | 1,632 | 1,605 | 1,618 | 9,600 |
| 2025/05/13 | 1,630 | 1,634 | 1,622 | 1,625 | 5,100 |
| 2025/05/12 | 1,630 | 1,649 | 1,625 | 1,625 | 7,100 |
| 2025/05/09 | 1,614 | 1,646 | 1,614 | 1,627 | 4,800 |
| 2025/05/08 | 1,627 | 1,656 | 1,612 | 1,613 | 5,400 |
| 2025/05/07 | 1,613 | 1,628 | 1,609 | 1,609 | 8,000 |
| 2025/05/02 | 1,605 | 1,619 | 1,590 | 1,602 | 5,600 |
| 2025/05/01 | 1,603 | 1,635 | 1,603 | 1,604 | 6,000 |
| 2025/04/30 | 1,596 | 1,633 | 1,596 | 1,602 | 10,600 |
| 2025/04/28 | 1,607 | 1,619 | 1,594 | 1,594 | 5,800 |
| 2025/04/25 | 1,594 | 1,612 | 1,587 | 1,595 | 11,600 |
| 2025/04/24 | 1,613 | 1,613 | 1,582 | 1,603 | 2,100 |
| 2025/04/23 | 1,620 | 1,620 | 1,560 | 1,573 | 14,600 |
| 2025/04/22 | 1,603 | 1,618 | 1,597 | 1,607 | 6,000 |
| 2025/04/21 | 1,603 | 1,640 | 1,602 | 1,629 | 7,500 |
| 2025/04/18 | 1,634 | 1,634 | 1,580 | 1,608 | 12,700 |
| 2025/04/17 | 1,602 | 1,620 | 1,577 | 1,620 | 4,000 |
| 2025/04/16 | 1,589 | 1,675 | 1,559 | 1,578 | 60,700 |
| 2025/04/15 | 1,547 | 1,595 | 1,547 | 1,589 | 7,500 |
| 2025/04/14 | 1,546 | 1,577 | 1,543 | 1,547 | 15,500 |
| 2025/04/11 | 1,482 | 1,579 | 1,480 | 1,538 | 18,600 |
| 2025/04/10 | 1,600 | 1,607 | 1,516 | 1,518 | 37,000 |
| 2025/04/09 | 1,453 | 1,505 | 1,453 | 1,490 | 15,400 |
| 2025/04/08 | 1,508 | 1,527 | 1,465 | 1,518 | 17,400 |
| 2025/04/07 | 1,440 | 1,527 | 1,435 | 1,507 | 31,300 |
| 2025/04/04 | 1,576 | 1,576 | 1,502 | 1,566 | 34,700 |
| 2025/04/03 | 1,590 | 1,625 | 1,587 | 1,600 | 19,500 |
| 2025/04/02 | 1,610 | 1,622 | 1,603 | 1,603 | 6,900 |
| 2025/04/01 | 1,617 | 1,637 | 1,605 | 1,606 | 8,200 |
| 2025/03/31 | 1,640 | 1,641 | 1,613 | 1,614 | 16,300 |
| 2025/03/28 | 1,606 | 1,640 | 1,606 | 1,640 | 7,700 |
| 2025/03/27 | 1,610 | 1,628 | 1,604 | 1,606 | 10,800 |
| 2025/03/26 | 1,623 | 1,643 | 1,609 | 1,610 | 10,900 |
| 2025/03/25 | 1,641 | 1,647 | 1,603 | 1,623 | 15,400 |
| 2025/03/24 | 1,674 | 1,682 | 1,624 | 1,641 | 33,000 |
| 2025/03/21 | 1,630 | 1,650 | 1,576 | 1,634 | 161,000 |
| 2025/03/19 | 1,440 | 1,449 | 1,434 | 1,434 | 2,300 |
| 2025/03/18 | 1,434 | 1,446 | 1,421 | 1,433 | 7,000 |
| 2025/03/17 | 1,435 | 1,445 | 1,399 | 1,414 | 7,400 |
| 2025/03/14 | 1,457 | 1,466 | 1,435 | 1,435 | 4,900 |
| 2025/03/13 | 1,447 | 1,450 | 1,424 | 1,429 | 2,000 |
| 2025/03/12 | 1,410 | 1,440 | 1,410 | 1,417 | 1,300 |
| 2025/03/11 | 1,421 | 1,445 | 1,410 | 1,410 | 11,700 |
| 2025/03/10 | 1,477 | 1,477 | 1,435 | 1,436 | 3,400 |
| 2025/03/07 | 1,421 | 1,447 | 1,421 | 1,447 | 6,600 |
| 2025/03/06 | 1,455 | 1,461 | 1,425 | 1,433 | 4,000 |
| 2025/03/05 | 1,461 | 1,461 | 1,420 | 1,425 | 5,800 |
| 2025/03/04 | 1,463 | 1,466 | 1,419 | 1,431 | 12,100 |
| 2025/03/03 | 1,461 | 1,465 | 1,460 | 1,464 | 2,600 |
| 2025/02/28 | 1,485 | 1,500 | 1,451 | 1,455 | 10,100 |
| 2025/02/27 | 1,506 | 1,507 | 1,483 | 1,483 | 6,300 |
| 2025/02/26 | 1,514 | 1,516 | 1,487 | 1,504 | 5,900 |
| 2025/02/25 | 1,528 | 1,546 | 1,503 | 1,512 | 6,600 |
| 2025/02/21 | 1,573 | 1,573 | 1,506 | 1,568 | 6,800 |
| 2025/02/20 | 1,535 | 1,610 | 1,515 | 1,573 | 14,300 |
| 2025/02/19 | 1,530 | 1,540 | 1,512 | 1,535 | 5,800 |
| 2025/02/18 | 1,538 | 1,538 | 1,510 | 1,530 | 10,600 |
| 2025/02/17 | 1,481 | 1,537 | 1,481 | 1,535 | 11,400 |
| 2025/02/14 | 1,550 | 1,550 | 1,465 | 1,475 | 24,700 |
| 2025/02/13 | 1,539 | 1,565 | 1,445 | 1,550 | 75,800 |
| 2025/02/12 | 1,638 | 1,660 | 1,612 | 1,659 | 16,700 |
| 2025/02/10 | 1,570 | 1,610 | 1,570 | 1,610 | 10,800 |
| 2025/02/07 | 1,528 | 1,570 | 1,528 | 1,570 | 3,800 |
| 2025/02/06 | 1,536 | 1,568 | 1,519 | 1,527 | 31,800 |
| 2025/02/05 | 1,561 | 1,561 | 1,520 | 1,536 | 3,600 |
| 2025/02/04 | 1,584 | 1,584 | 1,555 | 1,558 | 2,500 |
| 2025/02/03 | 1,560 | 1,579 | 1,555 | 1,578 | 2,600 |
| 2025/01/31 | 1,551 | 1,560 | 1,531 | 1,560 | 5,800 |
| 2025/01/30 | 1,542 | 1,555 | 1,529 | 1,529 | 3,800 |
| 2025/01/29 | 1,523 | 1,546 | 1,523 | 1,540 | 1,600 |
| 2025/01/28 | 1,519 | 1,530 | 1,517 | 1,521 | 2,300 |
| 2025/01/27 | 1,526 | 1,530 | 1,507 | 1,525 | 1,800 |
| 2025/01/24 | 1,502 | 1,529 | 1,500 | 1,505 | 1,500 |
| 2025/01/23 | 1,500 | 1,521 | 1,482 | 1,502 | 2,900 |
| 2025/01/22 | 1,511 | 1,511 | 1,481 | 1,500 | 4,700 |
| 2025/01/21 | 1,529 | 1,529 | 1,505 | 1,511 | 2,400 |
| 2025/01/20 | 1,588 | 1,588 | 1,502 | 1,529 | 9,000 |
| 2025/01/17 | 1,530 | 1,600 | 1,530 | 1,555 | 12,200 |
| 2025/01/16 | 1,584 | 1,584 | 1,504 | 1,545 | 3,300 |
| 2025/01/15 | 1,501 | 1,575 | 1,501 | 1,562 | 9,600 |
| 2025/01/14 | 1,495 | 1,525 | 1,487 | 1,500 | 6,700 |
| 2025/01/10 | 1,449 | 1,488 | 1,444 | 1,488 | 5,100 |
| 2025/01/09 | 1,461 | 1,470 | 1,436 | 1,461 | 3,800 |
| 2025/01/08 | 1,446 | 1,469 | 1,440 | 1,444 | 6,100 |
| 2025/01/07 | 1,465 | 1,465 | 1,442 | 1,443 | 2,100 |
| 2025/01/06 | 1,464 | 1,467 | 1,435 | 1,441 | 2,700 |
| 2024/12/30 | 1,424 | 1,439 | 1,423 | 1,435 | 2,700 |
| 2024/12/27 | 1,371 | 1,440 | 1,371 | 1,404 | 5,800 |
| 2024/12/26 | 1,381 | 1,397 | 1,377 | 1,377 | 8,700 |
| 2024/12/25 | 1,412 | 1,423 | 1,400 | 1,405 | 6,500 |
| 2024/12/24 | 1,472 | 1,472 | 1,403 | 1,432 | 7,500 |
| 2024/12/23 | 1,476 | 1,504 | 1,461 | 1,478 | 8,200 |
| 2024/12/20 | 1,481 | 1,502 | 1,481 | 1,481 | 2,700 |
| 2024/12/19 | 1,464 | 1,488 | 1,464 | 1,486 | 3,900 |
| 2024/12/18 | 1,454 | 1,490 | 1,454 | 1,490 | 1,800 |
| 2024/12/17 | 1,514 | 1,530 | 1,451 | 1,474 | 10,400 |
| 2024/12/16 | 1,429 | 1,513 | 1,429 | 1,511 | 19,200 |
| 2024/12/13 | 1,375 | 1,449 | 1,360 | 1,429 | 13,600 |
| 2024/12/12 | 1,364 | 1,375 | 1,347 | 1,375 | 3,300 |
| 2024/12/11 | 1,361 | 1,364 | 1,340 | 1,359 | 2,400 |
| 2024/12/10 | 1,367 | 1,367 | 1,338 | 1,361 | 2,400 |
| 2024/12/09 | 1,371 | 1,371 | 1,339 | 1,348 | 7,000 |
| 2024/12/06 | 1,379 | 1,379 | 1,358 | 1,358 | 2,100 |
| 2024/12/05 | 1,377 | 1,388 | 1,354 | 1,373 | 12,500 |
| 2024/12/04 | 1,409 | 1,409 | 1,371 | 1,377 | 14,400 |
| 2024/12/03 | 1,405 | 1,410 | 1,378 | 1,399 | 6,200 |
| 2024/12/02 | 1,412 | 1,412 | 1,356 | 1,397 | 14,600 |
| 2024/11/29 | 1,377 | 1,377 | 1,352 | 1,352 | 2,200 |
| 2024/11/28 | 1,394 | 1,394 | 1,371 | 1,375 | 1,600 |
| 2024/11/27 | 1,385 | 1,397 | 1,372 | 1,395 | 2,700 |
| 2024/11/26 | 1,400 | 1,400 | 1,374 | 1,390 | 5,500 |
| 2024/11/25 | 1,390 | 1,400 | 1,382 | 1,399 | 8,500 |
| 2024/11/22 | 1,361 | 1,377 | 1,360 | 1,372 | 8,100 |