キュービーネットホールディングス(6571)の株価時系列情報
キュービーネットホールディングス(6571)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,023 | 1,045 | 1,023 | 1,032 | 68,800 |
| 2024/11/07 | 1,012 | 1,048 | 1,012 | 1,043 | 89,100 |
| 2024/11/06 | 1,020 | 1,032 | 1,010 | 1,010 | 77,100 |
| 2024/11/05 | 1,014 | 1,020 | 1,003 | 1,020 | 32,600 |
| 2024/11/01 | 1,001 | 1,016 | 1,001 | 1,014 | 47,600 |
| 2024/10/31 | 1,000 | 1,017 | 996 | 1,013 | 58,700 |
| 2024/10/30 | 1,001 | 1,009 | 997 | 1,000 | 117,100 |
| 2024/10/29 | 1,013 | 1,018 | 1,007 | 1,012 | 28,700 |
| 2024/10/28 | 985 | 1,015 | 983 | 1,015 | 74,500 |
| 2024/10/25 | 1,013 | 1,013 | 991 | 1,000 | 90,200 |
| 2024/10/24 | 1,015 | 1,015 | 995 | 1,009 | 89,500 |
| 2024/10/23 | 1,019 | 1,024 | 1,010 | 1,015 | 78,700 |
| 2024/10/22 | 1,039 | 1,044 | 1,035 | 1,035 | 60,000 |
| 2024/10/21 | 1,042 | 1,050 | 1,039 | 1,045 | 45,500 |
| 2024/10/18 | 1,053 | 1,055 | 1,035 | 1,048 | 118,800 |
| 2024/10/17 | 1,072 | 1,072 | 1,053 | 1,057 | 56,200 |
| 2024/10/16 | 1,077 | 1,091 | 1,069 | 1,070 | 29,900 |
| 2024/10/15 | 1,070 | 1,084 | 1,068 | 1,083 | 58,900 |
| 2024/10/11 | 1,080 | 1,082 | 1,070 | 1,070 | 24,300 |
| 2024/10/10 | 1,096 | 1,096 | 1,075 | 1,079 | 44,100 |
| 2024/10/09 | 1,077 | 1,090 | 1,077 | 1,089 | 32,900 |
| 2024/10/08 | 1,086 | 1,095 | 1,080 | 1,085 | 55,700 |
| 2024/10/07 | 1,097 | 1,103 | 1,089 | 1,100 | 68,500 |
| 2024/10/04 | 1,091 | 1,101 | 1,083 | 1,089 | 48,400 |
| 2024/10/03 | 1,075 | 1,103 | 1,072 | 1,102 | 98,000 |
| 2024/10/02 | 1,075 | 1,085 | 1,057 | 1,066 | 110,400 |
| 2024/10/01 | 1,092 | 1,092 | 1,075 | 1,088 | 30,100 |
| 2024/09/30 | 1,080 | 1,097 | 1,072 | 1,085 | 60,200 |
| 2024/09/27 | 1,107 | 1,112 | 1,097 | 1,107 | 65,800 |
| 2024/09/26 | 1,098 | 1,110 | 1,085 | 1,106 | 82,600 |
| 2024/09/25 | 1,072 | 1,099 | 1,071 | 1,096 | 68,700 |
| 2024/09/24 | 1,076 | 1,087 | 1,057 | 1,080 | 75,300 |
| 2024/09/20 | 1,061 | 1,071 | 1,050 | 1,065 | 162,700 |
| 2024/09/19 | 1,044 | 1,062 | 1,042 | 1,062 | 156,100 |
| 2024/09/18 | 1,051 | 1,061 | 1,029 | 1,036 | 103,900 |
| 2024/09/17 | 1,060 | 1,061 | 1,037 | 1,047 | 61,200 |
| 2024/09/13 | 1,050 | 1,065 | 1,050 | 1,060 | 83,800 |
| 2024/09/12 | 1,045 | 1,064 | 1,039 | 1,057 | 123,900 |
| 2024/09/11 | 1,083 | 1,083 | 1,029 | 1,033 | 220,200 |
| 2024/09/10 | 1,088 | 1,100 | 1,081 | 1,081 | 44,600 |
| 2024/09/09 | 1,080 | 1,089 | 1,071 | 1,088 | 84,100 |
| 2024/09/06 | 1,102 | 1,132 | 1,099 | 1,109 | 89,900 |
| 2024/09/05 | 1,068 | 1,102 | 1,066 | 1,100 | 123,900 |
| 2024/09/04 | 1,075 | 1,090 | 1,070 | 1,073 | 94,700 |
| 2024/09/03 | 1,082 | 1,108 | 1,078 | 1,089 | 116,300 |
| 2024/09/02 | 1,102 | 1,103 | 1,077 | 1,085 | 109,500 |
| 2024/08/30 | 1,073 | 1,097 | 1,066 | 1,093 | 197,800 |
| 2024/08/29 | 1,091 | 1,092 | 1,076 | 1,079 | 161,700 |
| 2024/08/28 | 1,100 | 1,104 | 1,090 | 1,093 | 160,300 |
| 2024/08/27 | 1,105 | 1,106 | 1,094 | 1,098 | 149,800 |
| 2024/08/26 | 1,119 | 1,119 | 1,093 | 1,108 | 157,900 |
| 2024/08/23 | 1,113 | 1,124 | 1,102 | 1,119 | 123,000 |
| 2024/08/22 | 1,123 | 1,129 | 1,113 | 1,116 | 131,800 |
| 2024/08/21 | 1,110 | 1,124 | 1,105 | 1,115 | 101,800 |
| 2024/08/20 | 1,093 | 1,119 | 1,089 | 1,114 | 204,400 |
| 2024/08/19 | 1,101 | 1,111 | 1,073 | 1,093 | 245,800 |
| 2024/08/16 | 1,093 | 1,105 | 1,065 | 1,101 | 395,600 |
| 2024/08/15 | 1,116 | 1,117 | 1,076 | 1,079 | 655,000 |
| 2024/08/14 | 1,120 | 1,148 | 1,092 | 1,115 | 1,156,800 |
| 2024/08/13 | 1,355 | 1,368 | 1,342 | 1,360 | 84,400 |
| 2024/08/09 | 1,348 | 1,348 | 1,314 | 1,341 | 77,100 |
| 2024/08/08 | 1,297 | 1,344 | 1,292 | 1,316 | 50,800 |
| 2024/08/07 | 1,301 | 1,320 | 1,264 | 1,291 | 68,100 |
| 2024/08/06 | 1,280 | 1,316 | 1,242 | 1,313 | 104,700 |
| 2024/08/05 | 1,255 | 1,296 | 1,180 | 1,220 | 211,600 |
| 2024/08/02 | 1,363 | 1,363 | 1,309 | 1,318 | 140,000 |
| 2024/08/01 | 1,456 | 1,456 | 1,391 | 1,401 | 84,000 |
| 2024/07/31 | 1,413 | 1,473 | 1,408 | 1,471 | 102,600 |
| 2024/07/30 | 1,405 | 1,421 | 1,395 | 1,409 | 89,500 |
| 2024/07/29 | 1,426 | 1,430 | 1,399 | 1,420 | 114,500 |
| 2024/07/26 | 1,424 | 1,460 | 1,419 | 1,422 | 89,700 |
| 2024/07/25 | 1,413 | 1,442 | 1,398 | 1,411 | 110,000 |
| 2024/07/24 | 1,388 | 1,422 | 1,388 | 1,415 | 153,400 |
| 2024/07/23 | 1,340 | 1,399 | 1,333 | 1,386 | 109,100 |
| 2024/07/22 | 1,340 | 1,354 | 1,331 | 1,331 | 51,100 |
| 2024/07/19 | 1,352 | 1,353 | 1,326 | 1,338 | 82,700 |
| 2024/07/18 | 1,392 | 1,405 | 1,347 | 1,352 | 107,500 |
| 2024/07/17 | 1,421 | 1,425 | 1,345 | 1,395 | 206,100 |
| 2024/07/16 | 1,397 | 1,438 | 1,380 | 1,407 | 233,000 |
| 2024/07/12 | 1,335 | 1,412 | 1,334 | 1,405 | 375,200 |
| 2024/07/11 | 1,314 | 1,333 | 1,312 | 1,330 | 204,500 |
| 2024/07/10 | 1,266 | 1,303 | 1,251 | 1,291 | 260,200 |
| 2024/07/09 | 1,252 | 1,293 | 1,231 | 1,268 | 242,400 |
| 2024/07/08 | 1,208 | 1,298 | 1,208 | 1,257 | 576,900 |
| 2024/07/05 | 1,210 | 1,210 | 1,172 | 1,178 | 98,600 |
| 2024/07/04 | 1,159 | 1,213 | 1,154 | 1,199 | 218,100 |
| 2024/07/03 | 1,150 | 1,155 | 1,135 | 1,152 | 75,100 |
| 2024/07/02 | 1,126 | 1,135 | 1,120 | 1,131 | 53,500 |
| 2024/07/01 | 1,124 | 1,135 | 1,118 | 1,124 | 55,400 |
| 2024/06/28 | 1,147 | 1,147 | 1,115 | 1,124 | 70,800 |
| 2024/06/27 | 1,131 | 1,147 | 1,126 | 1,143 | 62,900 |
| 2024/06/26 | 1,166 | 1,166 | 1,150 | 1,155 | 56,400 |
| 2024/06/25 | 1,164 | 1,176 | 1,153 | 1,161 | 77,400 |
| 2024/06/24 | 1,155 | 1,164 | 1,144 | 1,159 | 155,800 |
| 2024/06/21 | 1,141 | 1,163 | 1,128 | 1,144 | 267,800 |
| 2024/06/20 | 1,070 | 1,087 | 1,067 | 1,081 | 96,400 |
| 2024/06/19 | 1,065 | 1,074 | 1,059 | 1,062 | 55,800 |
| 2024/06/18 | 1,058 | 1,078 | 1,056 | 1,065 | 55,100 |
| 2024/06/17 | 1,061 | 1,063 | 1,044 | 1,058 | 66,600 |
| 2024/06/14 | 1,040 | 1,066 | 1,036 | 1,061 | 82,900 |
| 2024/06/13 | 1,057 | 1,060 | 1,044 | 1,047 | 109,500 |
| 2024/06/12 | 1,067 | 1,078 | 1,056 | 1,056 | 67,300 |
| 2024/06/11 | 1,081 | 1,089 | 1,068 | 1,070 | 90,400 |
| 2024/06/10 | 1,062 | 1,095 | 1,062 | 1,092 | 74,600 |
| 2024/06/07 | 1,063 | 1,070 | 1,055 | 1,060 | 132,400 |
| 2024/06/06 | 1,105 | 1,105 | 1,059 | 1,067 | 226,400 |
| 2024/06/05 | 1,115 | 1,125 | 1,111 | 1,111 | 55,500 |
| 2024/06/04 | 1,106 | 1,145 | 1,102 | 1,145 | 63,700 |
| 2024/06/03 | 1,123 | 1,123 | 1,109 | 1,111 | 40,500 |
| 2024/05/31 | 1,105 | 1,119 | 1,105 | 1,118 | 49,100 |
| 2024/05/30 | 1,090 | 1,105 | 1,081 | 1,105 | 58,800 |
| 2024/05/29 | 1,135 | 1,135 | 1,110 | 1,111 | 57,500 |
| 2024/05/28 | 1,134 | 1,146 | 1,134 | 1,138 | 30,600 |
| 2024/05/27 | 1,134 | 1,137 | 1,119 | 1,130 | 48,800 |
| 2024/05/24 | 1,129 | 1,139 | 1,124 | 1,135 | 43,300 |
| 2024/05/23 | 1,154 | 1,156 | 1,134 | 1,145 | 50,500 |
| 2024/05/22 | 1,161 | 1,174 | 1,154 | 1,154 | 59,200 |
| 2024/05/21 | 1,174 | 1,174 | 1,162 | 1,164 | 51,900 |
| 2024/05/20 | 1,151 | 1,175 | 1,151 | 1,167 | 109,900 |
| 2024/05/17 | 1,119 | 1,139 | 1,113 | 1,136 | 59,200 |
| 2024/05/16 | 1,139 | 1,139 | 1,111 | 1,127 | 92,300 |
| 2024/05/15 | 1,180 | 1,184 | 1,140 | 1,147 | 146,300 |
| 2024/05/14 | 1,131 | 1,149 | 1,122 | 1,146 | 76,300 |
| 2024/05/13 | 1,122 | 1,128 | 1,116 | 1,123 | 61,800 |
| 2024/05/10 | 1,128 | 1,129 | 1,111 | 1,122 | 112,600 |
| 2024/05/09 | 1,134 | 1,137 | 1,126 | 1,130 | 35,900 |
| 2024/05/08 | 1,138 | 1,148 | 1,133 | 1,133 | 46,700 |
| 2024/05/07 | 1,147 | 1,152 | 1,135 | 1,136 | 55,800 |
| 2024/05/02 | 1,145 | 1,145 | 1,138 | 1,142 | 45,200 |
| 2024/05/01 | 1,140 | 1,143 | 1,127 | 1,143 | 44,800 |
| 2024/04/30 | 1,124 | 1,141 | 1,120 | 1,141 | 54,700 |
| 2024/04/26 | 1,120 | 1,120 | 1,105 | 1,117 | 75,600 |
| 2024/04/25 | 1,134 | 1,134 | 1,122 | 1,125 | 46,800 |
| 2024/04/24 | 1,129 | 1,139 | 1,124 | 1,130 | 43,800 |
| 2024/04/23 | 1,139 | 1,139 | 1,118 | 1,123 | 64,700 |
| 2024/04/22 | 1,120 | 1,152 | 1,120 | 1,139 | 66,500 |
| 2024/04/19 | 1,132 | 1,132 | 1,110 | 1,111 | 90,400 |
| 2024/04/18 | 1,129 | 1,155 | 1,126 | 1,137 | 67,500 |
| 2024/04/17 | 1,156 | 1,156 | 1,127 | 1,130 | 96,300 |
| 2024/04/16 | 1,167 | 1,167 | 1,146 | 1,156 | 88,800 |
| 2024/04/15 | 1,169 | 1,171 | 1,161 | 1,171 | 85,200 |
| 2024/04/12 | 1,183 | 1,186 | 1,174 | 1,177 | 44,000 |
| 2024/04/11 | 1,190 | 1,190 | 1,178 | 1,185 | 41,100 |
| 2024/04/10 | 1,180 | 1,205 | 1,180 | 1,194 | 91,900 |
| 2024/04/09 | 1,160 | 1,186 | 1,158 | 1,182 | 54,200 |
| 2024/04/08 | 1,174 | 1,179 | 1,151 | 1,159 | 81,200 |
| 2024/04/05 | 1,171 | 1,178 | 1,161 | 1,167 | 53,900 |
| 2024/04/04 | 1,184 | 1,185 | 1,166 | 1,180 | 55,600 |
| 2024/04/03 | 1,192 | 1,192 | 1,170 | 1,173 | 103,100 |
| 2024/04/02 | 1,219 | 1,219 | 1,191 | 1,197 | 105,400 |
| 2024/04/01 | 1,248 | 1,248 | 1,222 | 1,224 | 51,500 |
| 2024/03/29 | 1,224 | 1,241 | 1,224 | 1,240 | 33,800 |
| 2024/03/28 | 1,222 | 1,234 | 1,220 | 1,223 | 73,000 |
| 2024/03/27 | 1,227 | 1,238 | 1,212 | 1,222 | 75,900 |
| 2024/03/26 | 1,228 | 1,228 | 1,207 | 1,212 | 53,800 |
| 2024/03/25 | 1,250 | 1,253 | 1,227 | 1,227 | 69,100 |
| 2024/03/22 | 1,233 | 1,246 | 1,228 | 1,236 | 28,400 |
| 2024/03/21 | 1,242 | 1,245 | 1,226 | 1,226 | 56,300 |
| 2024/03/19 | 1,236 | 1,248 | 1,229 | 1,237 | 76,600 |
| 2024/03/18 | 1,225 | 1,232 | 1,219 | 1,220 | 40,500 |
| 2024/03/15 | 1,238 | 1,238 | 1,217 | 1,217 | 38,500 |
| 2024/03/14 | 1,227 | 1,243 | 1,216 | 1,238 | 56,900 |
| 2024/03/13 | 1,228 | 1,240 | 1,212 | 1,225 | 79,000 |
| 2024/03/12 | 1,212 | 1,216 | 1,194 | 1,216 | 76,000 |
| 2024/03/11 | 1,235 | 1,247 | 1,195 | 1,212 | 99,100 |
| 2024/03/08 | 1,232 | 1,234 | 1,205 | 1,226 | 176,700 |
| 2024/03/07 | 1,260 | 1,278 | 1,249 | 1,252 | 140,400 |
| 2024/03/06 | 1,217 | 1,257 | 1,214 | 1,249 | 164,600 |
| 2024/03/05 | 1,268 | 1,268 | 1,220 | 1,223 | 175,500 |
| 2024/03/04 | 1,275 | 1,287 | 1,261 | 1,261 | 146,600 |
| 2024/03/01 | 1,292 | 1,293 | 1,268 | 1,268 | 136,200 |
| 2024/02/29 | 1,315 | 1,315 | 1,285 | 1,292 | 97,100 |
| 2024/02/28 | 1,290 | 1,324 | 1,290 | 1,315 | 165,200 |
| 2024/02/27 | 1,270 | 1,290 | 1,261 | 1,290 | 135,700 |
| 2024/02/26 | 1,298 | 1,299 | 1,277 | 1,277 | 131,500 |
| 2024/02/22 | 1,331 | 1,331 | 1,296 | 1,299 | 117,600 |
| 2024/02/21 | 1,347 | 1,350 | 1,326 | 1,326 | 70,900 |
| 2024/02/20 | 1,328 | 1,352 | 1,314 | 1,342 | 120,100 |
| 2024/02/19 | 1,306 | 1,339 | 1,303 | 1,327 | 109,800 |
| 2024/02/16 | 1,316 | 1,331 | 1,285 | 1,294 | 117,300 |
| 2024/02/15 | 1,300 | 1,312 | 1,277 | 1,302 | 171,500 |
| 2024/02/14 | 1,338 | 1,358 | 1,286 | 1,286 | 374,600 |
| 2024/02/13 | 1,475 | 1,488 | 1,463 | 1,483 | 104,200 |
| 2024/02/09 | 1,466 | 1,485 | 1,466 | 1,469 | 29,900 |
| 2024/02/08 | 1,477 | 1,484 | 1,453 | 1,476 | 44,600 |
| 2024/02/07 | 1,490 | 1,494 | 1,471 | 1,480 | 41,500 |
| 2024/02/06 | 1,510 | 1,510 | 1,487 | 1,490 | 37,800 |
| 2024/02/05 | 1,495 | 1,511 | 1,490 | 1,510 | 32,700 |
| 2024/02/02 | 1,504 | 1,504 | 1,486 | 1,494 | 58,600 |
| 2024/02/01 | 1,519 | 1,519 | 1,491 | 1,502 | 43,800 |
| 2024/01/31 | 1,516 | 1,520 | 1,501 | 1,520 | 32,000 |
| 2024/01/30 | 1,518 | 1,550 | 1,515 | 1,518 | 217,800 |
| 2024/01/29 | 1,530 | 1,540 | 1,522 | 1,526 | 62,300 |
| 2024/01/26 | 1,505 | 1,528 | 1,498 | 1,523 | 76,300 |
| 2024/01/25 | 1,493 | 1,505 | 1,483 | 1,494 | 54,900 |
| 2024/01/24 | 1,502 | 1,509 | 1,485 | 1,493 | 46,200 |
| 2024/01/23 | 1,502 | 1,513 | 1,498 | 1,502 | 49,600 |
| 2024/01/22 | 1,495 | 1,517 | 1,493 | 1,505 | 61,400 |
| 2024/01/19 | 1,493 | 1,503 | 1,484 | 1,493 | 39,000 |
| 2024/01/18 | 1,488 | 1,497 | 1,468 | 1,479 | 43,900 |
| 2024/01/17 | 1,502 | 1,514 | 1,490 | 1,490 | 52,300 |
| 2024/01/16 | 1,510 | 1,520 | 1,502 | 1,502 | 53,900 |
| 2024/01/15 | 1,509 | 1,520 | 1,503 | 1,510 | 38,000 |
| 2024/01/12 | 1,503 | 1,531 | 1,503 | 1,512 | 85,900 |
| 2024/01/11 | 1,526 | 1,526 | 1,504 | 1,509 | 51,800 |
| 2024/01/10 | 1,539 | 1,539 | 1,514 | 1,517 | 42,700 |
| 2024/01/09 | 1,510 | 1,541 | 1,502 | 1,541 | 112,700 |
| 2024/01/05 | 1,505 | 1,509 | 1,473 | 1,483 | 70,000 |
| 2024/01/04 | 1,496 | 1,498 | 1,475 | 1,498 | 37,000 |