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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,162 | 1,162 | 1,150 | 1,152 | 87,200 |
| 2025/06/12 | 1,171 | 1,174 | 1,163 | 1,169 | 67,200 |
| 2025/06/11 | 1,179 | 1,185 | 1,172 | 1,172 | 54,500 |
| 2025/06/10 | 1,178 | 1,183 | 1,176 | 1,179 | 70,100 |
| 2025/06/09 | 1,196 | 1,196 | 1,178 | 1,179 | 76,600 |
| 2025/06/06 | 1,171 | 1,196 | 1,170 | 1,184 | 153,500 |
| 2025/06/05 | 1,186 | 1,197 | 1,183 | 1,188 | 58,600 |
| 2025/06/04 | 1,180 | 1,184 | 1,176 | 1,183 | 37,900 |
| 2025/06/03 | 1,168 | 1,180 | 1,164 | 1,174 | 35,500 |
| 2025/06/02 | 1,178 | 1,178 | 1,165 | 1,168 | 87,100 |
| 2025/05/30 | 1,175 | 1,188 | 1,170 | 1,187 | 72,500 |
| 2025/05/29 | 1,170 | 1,178 | 1,168 | 1,172 | 100,300 |
| 2025/05/28 | 1,179 | 1,185 | 1,175 | 1,177 | 71,600 |
| 2025/05/27 | 1,172 | 1,179 | 1,166 | 1,175 | 54,400 |
| 2025/05/26 | 1,177 | 1,177 | 1,155 | 1,164 | 88,800 |
| 2025/05/23 | 1,153 | 1,157 | 1,147 | 1,147 | 48,600 |
| 2025/05/22 | 1,148 | 1,152 | 1,138 | 1,141 | 54,500 |
| 2025/05/21 | 1,148 | 1,155 | 1,137 | 1,148 | 75,800 |
| 2025/05/20 | 1,165 | 1,165 | 1,136 | 1,136 | 61,400 |
| 2025/05/19 | 1,150 | 1,151 | 1,126 | 1,142 | 75,300 |
| 2025/05/16 | 1,128 | 1,142 | 1,116 | 1,136 | 72,400 |
| 2025/05/15 | 1,131 | 1,149 | 1,098 | 1,126 | 155,200 |
| 2025/05/14 | 1,102 | 1,107 | 1,091 | 1,096 | 54,900 |
| 2025/05/13 | 1,110 | 1,111 | 1,102 | 1,102 | 39,300 |
| 2025/05/12 | 1,103 | 1,103 | 1,094 | 1,103 | 41,800 |
| 2025/05/09 | 1,080 | 1,105 | 1,080 | 1,090 | 218,700 |
| 2025/05/08 | 1,120 | 1,120 | 1,107 | 1,110 | 56,100 |
| 2025/05/07 | 1,124 | 1,128 | 1,115 | 1,118 | 63,800 |
| 2025/05/02 | 1,114 | 1,114 | 1,105 | 1,112 | 35,900 |
| 2025/05/01 | 1,110 | 1,110 | 1,103 | 1,103 | 44,000 |
| 2025/04/30 | 1,119 | 1,119 | 1,105 | 1,114 | 74,700 |
| 2025/04/28 | 1,096 | 1,101 | 1,089 | 1,092 | 114,500 |
| 2025/04/25 | 1,097 | 1,099 | 1,091 | 1,096 | 36,900 |
| 2025/04/24 | 1,100 | 1,108 | 1,086 | 1,090 | 62,400 |
| 2025/04/23 | 1,094 | 1,103 | 1,088 | 1,094 | 71,500 |
| 2025/04/22 | 1,071 | 1,091 | 1,071 | 1,078 | 95,700 |
| 2025/04/21 | 1,075 | 1,081 | 1,063 | 1,077 | 95,400 |
| 2025/04/18 | 1,055 | 1,066 | 1,047 | 1,066 | 107,600 |
| 2025/04/17 | 1,052 | 1,067 | 1,050 | 1,059 | 74,000 |
| 2025/04/16 | 1,063 | 1,072 | 1,062 | 1,070 | 45,500 |
| 2025/04/15 | 1,078 | 1,078 | 1,053 | 1,055 | 88,800 |
| 2025/04/14 | 1,083 | 1,085 | 1,063 | 1,063 | 112,800 |
| 2025/04/11 | 1,049 | 1,083 | 1,042 | 1,083 | 67,700 |
| 2025/04/10 | 1,055 | 1,069 | 1,044 | 1,063 | 105,200 |
| 2025/04/09 | 1,022 | 1,047 | 1,009 | 1,035 | 90,900 |
| 2025/04/08 | 1,000 | 1,028 | 998 | 1,022 | 104,900 |
| 2025/04/07 | 998 | 1,012 | 973 | 985 | 274,000 |
| 2025/04/04 | 1,032 | 1,039 | 1,021 | 1,035 | 135,300 |
| 2025/04/03 | 1,014 | 1,047 | 1,010 | 1,047 | 123,700 |
| 2025/04/02 | 1,042 | 1,043 | 1,022 | 1,026 | 76,200 |
| 2025/04/01 | 1,048 | 1,050 | 1,037 | 1,037 | 45,900 |
| 2025/03/31 | 1,050 | 1,058 | 1,035 | 1,035 | 101,100 |
| 2025/03/28 | 1,071 | 1,072 | 1,038 | 1,047 | 124,200 |
| 2025/03/27 | 1,058 | 1,076 | 1,057 | 1,076 | 63,800 |
| 2025/03/26 | 1,062 | 1,064 | 1,048 | 1,056 | 59,100 |
| 2025/03/25 | 1,073 | 1,073 | 1,043 | 1,043 | 109,700 |
| 2025/03/24 | 1,067 | 1,079 | 1,062 | 1,065 | 53,900 |
| 2025/03/21 | 1,055 | 1,058 | 1,050 | 1,054 | 40,200 |
| 2025/03/19 | 1,034 | 1,048 | 1,034 | 1,046 | 38,400 |
| 2025/03/18 | 1,028 | 1,040 | 1,027 | 1,031 | 79,700 |
| 2025/03/17 | 1,035 | 1,035 | 1,028 | 1,029 | 88,000 |
| 2025/03/14 | 1,029 | 1,039 | 1,029 | 1,032 | 30,500 |
| 2025/03/13 | 1,033 | 1,037 | 1,029 | 1,037 | 43,600 |
| 2025/03/12 | 1,045 | 1,045 | 1,025 | 1,033 | 76,600 |
| 2025/03/11 | 1,036 | 1,047 | 1,033 | 1,047 | 31,900 |
| 2025/03/10 | 1,040 | 1,049 | 1,034 | 1,046 | 31,700 |
| 2025/03/07 | 1,035 | 1,061 | 1,035 | 1,044 | 48,600 |
| 2025/03/06 | 1,043 | 1,045 | 1,033 | 1,037 | 53,400 |
| 2025/03/05 | 1,055 | 1,058 | 1,040 | 1,040 | 42,700 |
| 2025/03/04 | 1,060 | 1,063 | 1,050 | 1,053 | 23,800 |
| 2025/03/03 | 1,050 | 1,059 | 1,050 | 1,059 | 35,200 |
| 2025/02/28 | 1,050 | 1,054 | 1,039 | 1,044 | 49,600 |
| 2025/02/27 | 1,034 | 1,050 | 1,031 | 1,050 | 25,700 |
| 2025/02/26 | 1,028 | 1,035 | 1,026 | 1,033 | 36,200 |
| 2025/02/25 | 1,033 | 1,036 | 1,021 | 1,033 | 55,000 |
| 2025/02/21 | 1,028 | 1,028 | 1,019 | 1,020 | 71,100 |
| 2025/02/20 | 1,032 | 1,032 | 1,016 | 1,024 | 133,700 |
| 2025/02/19 | 1,049 | 1,049 | 1,030 | 1,031 | 142,600 |
| 2025/02/18 | 1,082 | 1,082 | 1,020 | 1,021 | 236,600 |
| 2025/02/17 | 1,086 | 1,096 | 1,080 | 1,088 | 129,300 |
| 2025/02/14 | 1,080 | 1,080 | 1,045 | 1,046 | 305,100 |
| 2025/02/13 | 1,001 | 1,017 | 986 | 1,008 | 139,800 |
| 2025/02/12 | 1,011 | 1,024 | 1,009 | 1,010 | 40,600 |
| 2025/02/10 | 1,023 | 1,028 | 1,000 | 1,011 | 109,700 |
| 2025/02/07 | 1,019 | 1,031 | 1,017 | 1,030 | 25,300 |
| 2025/02/06 | 1,004 | 1,020 | 1,004 | 1,015 | 17,600 |
| 2025/02/05 | 1,003 | 1,011 | 1,003 | 1,005 | 17,800 |
| 2025/02/04 | 1,012 | 1,014 | 1,000 | 1,000 | 25,800 |
| 2025/02/03 | 1,003 | 1,012 | 1,001 | 1,007 | 36,600 |
| 2025/01/31 | 1,027 | 1,027 | 1,010 | 1,020 | 34,800 |
| 2025/01/30 | 1,022 | 1,029 | 1,018 | 1,029 | 25,500 |
| 2025/01/29 | 1,023 | 1,023 | 1,015 | 1,018 | 19,700 |
| 2025/01/28 | 1,006 | 1,023 | 1,006 | 1,023 | 15,700 |
| 2025/01/27 | 1,018 | 1,019 | 1,006 | 1,012 | 28,100 |
| 2025/01/24 | 996 | 1,018 | 996 | 1,010 | 36,400 |
| 2025/01/23 | 986 | 1,000 | 980 | 994 | 52,200 |
| 2025/01/22 | 985 | 986 | 978 | 985 | 48,400 |
| 2025/01/21 | 976 | 984 | 973 | 983 | 37,400 |
| 2025/01/20 | 974 | 981 | 970 | 978 | 51,400 |
| 2025/01/17 | 967 | 974 | 959 | 971 | 54,100 |
| 2025/01/16 | 971 | 974 | 964 | 969 | 25,600 |
| 2025/01/15 | 970 | 975 | 966 | 971 | 37,300 |
| 2025/01/14 | 980 | 981 | 965 | 970 | 72,500 |
| 2025/01/10 | 994 | 994 | 985 | 985 | 44,600 |
| 2025/01/09 | 1,007 | 1,009 | 994 | 995 | 41,300 |
| 2025/01/08 | 1,018 | 1,020 | 997 | 1,006 | 56,800 |
| 2025/01/07 | 1,028 | 1,034 | 1,019 | 1,020 | 34,900 |
| 2025/01/06 | 1,044 | 1,044 | 1,024 | 1,025 | 37,500 |
| 2024/12/30 | 1,032 | 1,047 | 1,032 | 1,039 | 34,800 |
| 2024/12/27 | 1,020 | 1,038 | 1,017 | 1,037 | 45,700 |
| 2024/12/26 | 995 | 1,017 | 994 | 1,017 | 56,100 |
| 2024/12/25 | 1,010 | 1,012 | 992 | 998 | 45,300 |
| 2024/12/24 | 990 | 1,005 | 986 | 1,002 | 34,400 |
| 2024/12/23 | 1,000 | 1,005 | 989 | 992 | 84,300 |
| 2024/12/20 | 1,000 | 1,012 | 1,000 | 1,002 | 37,000 |
| 2024/12/19 | 997 | 1,007 | 991 | 1,001 | 35,500 |
| 2024/12/18 | 1,020 | 1,023 | 1,002 | 1,002 | 64,800 |
| 2024/12/17 | 1,060 | 1,063 | 1,032 | 1,036 | 96,800 |
| 2024/12/16 | 1,021 | 1,043 | 1,020 | 1,043 | 51,100 |
| 2024/12/13 | 1,009 | 1,032 | 1,009 | 1,020 | 40,800 |
| 2024/12/12 | 1,023 | 1,023 | 1,011 | 1,012 | 46,200 |
| 2024/12/11 | 1,020 | 1,025 | 1,015 | 1,017 | 23,900 |
| 2024/12/10 | 1,020 | 1,032 | 1,016 | 1,023 | 51,400 |
| 2024/12/09 | 1,008 | 1,020 | 1,006 | 1,012 | 37,200 |
| 2024/12/06 | 1,008 | 1,011 | 1,002 | 1,007 | 31,000 |
| 2024/12/05 | 1,011 | 1,013 | 1,006 | 1,008 | 20,000 |
| 2024/12/04 | 1,011 | 1,014 | 1,002 | 1,011 | 35,400 |
| 2024/12/03 | 1,022 | 1,030 | 1,004 | 1,010 | 107,100 |
| 2024/12/02 | 1,016 | 1,022 | 1,010 | 1,018 | 32,800 |
| 2024/11/29 | 1,014 | 1,016 | 999 | 1,013 | 46,600 |
| 2024/11/28 | 1,003 | 1,016 | 1,003 | 1,015 | 23,500 |
| 2024/11/27 | 1,012 | 1,014 | 1,007 | 1,014 | 24,700 |
| 2024/11/26 | 1,005 | 1,012 | 1,001 | 1,012 | 36,200 |
| 2024/11/25 | 1,011 | 1,011 | 1,000 | 1,004 | 46,600 |
| 2024/11/22 | 1,006 | 1,009 | 995 | 1,009 | 61,100 |
| 2024/11/21 | 1,000 | 1,009 | 995 | 998 | 26,800 |
| 2024/11/20 | 989 | 1,007 | 989 | 1,006 | 36,600 |
| 2024/11/19 | 986 | 997 | 986 | 990 | 26,400 |
| 2024/11/18 | 983 | 992 | 976 | 986 | 39,100 |
| 2024/11/15 | 985 | 993 | 985 | 988 | 62,400 |
| 2024/11/14 | 1,000 | 1,008 | 991 | 991 | 55,100 |
| 2024/11/13 | 1,003 | 1,005 | 978 | 1,003 | 155,900 |
| 2024/11/12 | 1,005 | 1,017 | 1,003 | 1,010 | 66,700 |
| 2024/11/11 | 1,022 | 1,022 | 999 | 1,004 | 90,100 |
| 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 |