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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/29 | 1,488 | 1,512 | 1,483 | 1,500 | 105,900 |
| 2023/12/28 | 1,443 | 1,474 | 1,443 | 1,470 | 40,200 |
| 2023/12/27 | 1,447 | 1,455 | 1,432 | 1,450 | 64,400 |
| 2023/12/26 | 1,421 | 1,429 | 1,410 | 1,417 | 48,100 |
| 2023/12/25 | 1,469 | 1,469 | 1,405 | 1,408 | 79,600 |
| 2023/12/22 | 1,444 | 1,464 | 1,444 | 1,451 | 75,900 |
| 2023/12/21 | 1,421 | 1,441 | 1,421 | 1,434 | 46,800 |
| 2023/12/20 | 1,449 | 1,459 | 1,444 | 1,448 | 50,800 |
| 2023/12/19 | 1,446 | 1,457 | 1,430 | 1,443 | 79,500 |
| 2023/12/18 | 1,439 | 1,440 | 1,415 | 1,435 | 50,900 |
| 2023/12/15 | 1,438 | 1,469 | 1,438 | 1,448 | 105,800 |
| 2023/12/14 | 1,496 | 1,501 | 1,438 | 1,445 | 107,200 |
| 2023/12/13 | 1,494 | 1,510 | 1,492 | 1,496 | 31,300 |
| 2023/12/12 | 1,496 | 1,517 | 1,490 | 1,494 | 40,500 |
| 2023/12/11 | 1,478 | 1,500 | 1,478 | 1,495 | 44,500 |
| 2023/12/08 | 1,483 | 1,500 | 1,470 | 1,472 | 77,000 |
| 2023/12/07 | 1,508 | 1,508 | 1,494 | 1,497 | 58,600 |
| 2023/12/06 | 1,485 | 1,516 | 1,485 | 1,508 | 65,900 |
| 2023/12/05 | 1,523 | 1,535 | 1,489 | 1,489 | 65,700 |
| 2023/12/04 | 1,509 | 1,512 | 1,480 | 1,506 | 64,600 |
| 2023/12/01 | 1,521 | 1,530 | 1,505 | 1,509 | 64,500 |
| 2023/11/30 | 1,514 | 1,525 | 1,503 | 1,521 | 41,500 |
| 2023/11/29 | 1,513 | 1,516 | 1,502 | 1,512 | 41,500 |
| 2023/11/28 | 1,513 | 1,519 | 1,505 | 1,513 | 40,500 |
| 2023/11/27 | 1,539 | 1,548 | 1,512 | 1,515 | 50,300 |
| 2023/11/24 | 1,522 | 1,531 | 1,511 | 1,524 | 71,700 |
| 2023/11/22 | 1,526 | 1,551 | 1,505 | 1,518 | 112,800 |
| 2023/11/21 | 1,560 | 1,560 | 1,510 | 1,533 | 138,700 |
| 2023/11/20 | 1,560 | 1,590 | 1,545 | 1,558 | 79,600 |
| 2023/11/17 | 1,600 | 1,600 | 1,558 | 1,567 | 101,000 |
| 2023/11/16 | 1,604 | 1,617 | 1,575 | 1,601 | 91,200 |
| 2023/11/15 | 1,651 | 1,655 | 1,599 | 1,600 | 132,600 |
| 2023/11/14 | 1,656 | 1,750 | 1,638 | 1,639 | 307,500 |
| 2023/11/13 | 1,630 | 1,639 | 1,602 | 1,616 | 49,200 |
| 2023/11/10 | 1,624 | 1,628 | 1,598 | 1,622 | 30,000 |
| 2023/11/09 | 1,606 | 1,615 | 1,597 | 1,612 | 31,800 |
| 2023/11/08 | 1,640 | 1,654 | 1,606 | 1,606 | 36,500 |
| 2023/11/07 | 1,660 | 1,691 | 1,640 | 1,640 | 51,500 |
| 2023/11/06 | 1,655 | 1,660 | 1,639 | 1,653 | 32,300 |
| 2023/11/02 | 1,653 | 1,663 | 1,623 | 1,644 | 42,700 |
| 2023/11/01 | 1,670 | 1,677 | 1,643 | 1,657 | 69,400 |
| 2023/10/31 | 1,601 | 1,659 | 1,598 | 1,658 | 43,900 |
| 2023/10/30 | 1,613 | 1,635 | 1,604 | 1,604 | 18,900 |
| 2023/10/27 | 1,607 | 1,638 | 1,588 | 1,638 | 27,600 |
| 2023/10/26 | 1,607 | 1,670 | 1,604 | 1,617 | 113,800 |
| 2023/10/25 | 1,628 | 1,628 | 1,591 | 1,603 | 26,200 |
| 2023/10/24 | 1,554 | 1,624 | 1,548 | 1,615 | 92,400 |
| 2023/10/23 | 1,565 | 1,574 | 1,545 | 1,550 | 39,600 |
| 2023/10/20 | 1,590 | 1,590 | 1,552 | 1,567 | 68,500 |
| 2023/10/19 | 1,628 | 1,635 | 1,590 | 1,590 | 39,000 |
| 2023/10/18 | 1,651 | 1,651 | 1,606 | 1,628 | 47,100 |
| 2023/10/17 | 1,624 | 1,659 | 1,624 | 1,651 | 88,900 |
| 2023/10/16 | 1,650 | 1,655 | 1,567 | 1,590 | 181,600 |
| 2023/10/13 | 1,644 | 1,659 | 1,631 | 1,656 | 55,500 |
| 2023/10/12 | 1,637 | 1,639 | 1,612 | 1,627 | 35,300 |
| 2023/10/11 | 1,640 | 1,646 | 1,622 | 1,624 | 34,400 |
| 2023/10/10 | 1,639 | 1,648 | 1,618 | 1,625 | 30,700 |
| 2023/10/06 | 1,648 | 1,654 | 1,609 | 1,617 | 44,300 |
| 2023/10/05 | 1,622 | 1,645 | 1,606 | 1,643 | 110,400 |
| 2023/10/04 | 1,553 | 1,629 | 1,553 | 1,613 | 201,700 |
| 2023/10/03 | 1,569 | 1,581 | 1,542 | 1,551 | 117,400 |
| 2023/10/02 | 1,622 | 1,639 | 1,580 | 1,580 | 57,700 |
| 2023/09/29 | 1,652 | 1,660 | 1,605 | 1,620 | 44,800 |
| 2023/09/28 | 1,671 | 1,671 | 1,629 | 1,652 | 56,900 |
| 2023/09/27 | 1,618 | 1,674 | 1,611 | 1,673 | 74,800 |
| 2023/09/26 | 1,630 | 1,644 | 1,615 | 1,618 | 68,300 |
| 2023/09/25 | 1,584 | 1,640 | 1,580 | 1,636 | 116,000 |
| 2023/09/22 | 1,511 | 1,585 | 1,511 | 1,568 | 131,600 |
| 2023/09/21 | 1,519 | 1,534 | 1,512 | 1,515 | 31,000 |
| 2023/09/20 | 1,528 | 1,552 | 1,515 | 1,515 | 51,500 |
| 2023/09/19 | 1,549 | 1,552 | 1,518 | 1,531 | 58,200 |
| 2023/09/15 | 1,612 | 1,612 | 1,549 | 1,549 | 91,100 |
| 2023/09/14 | 1,571 | 1,611 | 1,571 | 1,609 | 65,900 |
| 2023/09/13 | 1,563 | 1,579 | 1,563 | 1,576 | 24,200 |
| 2023/09/12 | 1,575 | 1,589 | 1,561 | 1,568 | 22,700 |
| 2023/09/11 | 1,600 | 1,608 | 1,558 | 1,568 | 45,800 |
| 2023/09/08 | 1,589 | 1,608 | 1,581 | 1,601 | 51,700 |
| 2023/09/07 | 1,605 | 1,620 | 1,571 | 1,577 | 61,600 |
| 2023/09/06 | 1,624 | 1,624 | 1,605 | 1,617 | 50,400 |
| 2023/09/05 | 1,679 | 1,683 | 1,619 | 1,629 | 119,300 |
| 2023/09/04 | 1,619 | 1,677 | 1,619 | 1,660 | 66,100 |
| 2023/09/01 | 1,623 | 1,632 | 1,613 | 1,623 | 38,700 |
| 2023/08/31 | 1,594 | 1,640 | 1,593 | 1,631 | 81,900 |
| 2023/08/30 | 1,572 | 1,597 | 1,552 | 1,594 | 62,800 |
| 2023/08/29 | 1,577 | 1,585 | 1,564 | 1,575 | 27,000 |
| 2023/08/28 | 1,561 | 1,590 | 1,558 | 1,574 | 44,200 |
| 2023/08/25 | 1,553 | 1,558 | 1,527 | 1,558 | 56,600 |
| 2023/08/24 | 1,590 | 1,590 | 1,564 | 1,564 | 47,700 |
| 2023/08/23 | 1,548 | 1,593 | 1,548 | 1,591 | 77,000 |
| 2023/08/22 | 1,570 | 1,573 | 1,523 | 1,542 | 56,500 |
| 2023/08/21 | 1,500 | 1,573 | 1,500 | 1,571 | 111,200 |
| 2023/08/18 | 1,502 | 1,510 | 1,484 | 1,497 | 126,200 |
| 2023/08/17 | 1,554 | 1,561 | 1,516 | 1,542 | 63,500 |
| 2023/08/16 | 1,524 | 1,585 | 1,514 | 1,554 | 142,600 |
| 2023/08/15 | 1,515 | 1,551 | 1,455 | 1,533 | 467,600 |
| 2023/08/14 | 1,593 | 1,621 | 1,586 | 1,595 | 223,300 |
| 2023/08/10 | 1,555 | 1,568 | 1,534 | 1,568 | 68,100 |
| 2023/08/09 | 1,560 | 1,580 | 1,540 | 1,570 | 60,100 |
| 2023/08/08 | 1,567 | 1,592 | 1,557 | 1,564 | 100,300 |
| 2023/08/07 | 1,538 | 1,568 | 1,506 | 1,567 | 78,000 |
| 2023/08/04 | 1,545 | 1,557 | 1,525 | 1,550 | 55,300 |
| 2023/08/03 | 1,501 | 1,562 | 1,492 | 1,542 | 226,700 |
| 2023/08/02 | 1,486 | 1,499 | 1,465 | 1,471 | 52,500 |
| 2023/08/01 | 1,500 | 1,514 | 1,489 | 1,495 | 48,800 |
| 2023/07/31 | 1,479 | 1,494 | 1,472 | 1,494 | 42,100 |
| 2023/07/28 | 1,451 | 1,476 | 1,448 | 1,470 | 55,800 |
| 2023/07/27 | 1,451 | 1,469 | 1,451 | 1,468 | 16,600 |
| 2023/07/26 | 1,468 | 1,468 | 1,443 | 1,458 | 24,500 |
| 2023/07/25 | 1,462 | 1,470 | 1,456 | 1,461 | 30,300 |
| 2023/07/24 | 1,463 | 1,480 | 1,450 | 1,458 | 45,600 |
| 2023/07/21 | 1,459 | 1,459 | 1,442 | 1,446 | 48,200 |
| 2023/07/20 | 1,465 | 1,479 | 1,462 | 1,463 | 28,200 |
| 2023/07/19 | 1,465 | 1,469 | 1,445 | 1,457 | 60,400 |
| 2023/07/18 | 1,473 | 1,473 | 1,437 | 1,442 | 62,700 |
| 2023/07/14 | 1,481 | 1,486 | 1,448 | 1,454 | 87,600 |
| 2023/07/13 | 1,461 | 1,481 | 1,452 | 1,481 | 54,300 |
| 2023/07/12 | 1,489 | 1,489 | 1,455 | 1,461 | 74,200 |
| 2023/07/11 | 1,519 | 1,530 | 1,484 | 1,485 | 56,800 |
| 2023/07/10 | 1,520 | 1,520 | 1,492 | 1,513 | 80,500 |
| 2023/07/07 | 1,504 | 1,531 | 1,501 | 1,522 | 53,900 |
| 2023/07/06 | 1,528 | 1,547 | 1,502 | 1,522 | 75,600 |
| 2023/07/05 | 1,534 | 1,551 | 1,527 | 1,541 | 65,800 |
| 2023/07/04 | 1,525 | 1,550 | 1,514 | 1,536 | 36,200 |
| 2023/07/03 | 1,495 | 1,530 | 1,495 | 1,530 | 101,200 |
| 2023/06/30 | 1,457 | 1,476 | 1,451 | 1,476 | 74,900 |
| 2023/06/29 | 1,476 | 1,495 | 1,455 | 1,457 | 86,300 |
| 2023/06/28 | 1,461 | 1,480 | 1,459 | 1,475 | 67,200 |