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 |
|---|---|---|---|---|---|
| 2026/06/03 | 1,284 | 1,286 | 1,267 | 1,268 | 87,900 |
| 2026/06/02 | 1,301 | 1,301 | 1,282 | 1,284 | 67,500 |
| 2026/06/01 | 1,320 | 1,320 | 1,301 | 1,305 | 70,600 |
| 2026/05/29 | 1,313 | 1,340 | 1,309 | 1,328 | 49,700 |
| 2026/05/28 | 1,309 | 1,310 | 1,300 | 1,308 | 43,500 |
| 2026/05/27 | 1,290 | 1,313 | 1,290 | 1,311 | 40,600 |
| 2026/05/26 | 1,296 | 1,305 | 1,289 | 1,289 | 58,800 |
| 2026/05/25 | 1,320 | 1,322 | 1,294 | 1,303 | 97,700 |
| 2026/05/22 | 1,316 | 1,329 | 1,312 | 1,322 | 32,700 |
| 2026/05/21 | 1,333 | 1,335 | 1,309 | 1,316 | 53,700 |
| 2026/05/20 | 1,330 | 1,340 | 1,300 | 1,331 | 105,700 |
| 2026/05/19 | 1,320 | 1,329 | 1,316 | 1,317 | 51,200 |
| 2026/05/18 | 1,330 | 1,330 | 1,306 | 1,312 | 45,100 |
| 2026/05/15 | 1,336 | 1,336 | 1,310 | 1,322 | 57,600 |
| 2026/05/14 | 1,346 | 1,354 | 1,345 | 1,348 | 18,600 |
| 2026/05/13 | 1,343 | 1,354 | 1,341 | 1,343 | 18,900 |
| 2026/05/12 | 1,361 | 1,362 | 1,345 | 1,345 | 19,900 |
| 2026/05/11 | 1,360 | 1,364 | 1,350 | 1,358 | 26,700 |
| 2026/05/08 | 1,360 | 1,368 | 1,359 | 1,362 | 27,300 |
| 2026/05/07 | 1,362 | 1,365 | 1,340 | 1,350 | 33,800 |
| 2026/05/01 | 1,360 | 1,360 | 1,350 | 1,350 | 19,000 |
| 2026/04/30 | 1,355 | 1,365 | 1,353 | 1,357 | 22,100 |
| 2026/04/28 | 1,353 | 1,355 | 1,348 | 1,355 | 16,900 |
| 2026/04/27 | 1,346 | 1,354 | 1,342 | 1,348 | 28,200 |
| 2026/04/24 | 1,344 | 1,353 | 1,344 | 1,346 | 19,300 |
| 2026/04/23 | 1,341 | 1,352 | 1,326 | 1,342 | 67,900 |
| 2026/04/22 | 1,355 | 1,360 | 1,340 | 1,341 | 24,800 |
| 2026/04/21 | 1,363 | 1,363 | 1,355 | 1,355 | 23,000 |
| 2026/04/20 | 1,360 | 1,368 | 1,354 | 1,362 | 17,800 |
| 2026/04/17 | 1,351 | 1,360 | 1,349 | 1,349 | 15,000 |
| 2026/04/16 | 1,355 | 1,364 | 1,350 | 1,350 | 27,200 |
| 2026/04/15 | 1,354 | 1,360 | 1,354 | 1,357 | 15,700 |
| 2026/04/14 | 1,335 | 1,352 | 1,335 | 1,351 | 26,500 |
| 2026/04/13 | 1,333 | 1,344 | 1,330 | 1,335 | 39,900 |
| 2026/04/10 | 1,365 | 1,365 | 1,339 | 1,343 | 33,200 |
| 2026/04/09 | 1,382 | 1,388 | 1,359 | 1,359 | 19,000 |
| 2026/04/08 | 1,387 | 1,391 | 1,378 | 1,378 | 21,200 |
| 2026/04/07 | 1,373 | 1,388 | 1,373 | 1,382 | 11,800 |
| 2026/04/06 | 1,370 | 1,376 | 1,368 | 1,374 | 13,900 |
| 2026/04/03 | 1,367 | 1,379 | 1,364 | 1,369 | 15,800 |
| 2026/03/27 | 1,358 | 1,364 | 1,351 | 1,363 | 31,800 |
| 2026/03/26 | 1,363 | 1,368 | 1,352 | 1,358 | 24,300 |
| 2026/03/25 | 1,354 | 1,368 | 1,354 | 1,363 | 29,600 |
| 2026/03/24 | 1,327 | 1,353 | 1,327 | 1,350 | 39,400 |
| 2026/03/23 | 1,333 | 1,333 | 1,297 | 1,311 | 174,700 |
| 2026/03/19 | 1,364 | 1,367 | 1,340 | 1,340 | 31,400 |
| 2026/03/18 | 1,364 | 1,368 | 1,350 | 1,368 | 20,300 |
| 2026/03/17 | 1,355 | 1,366 | 1,352 | 1,361 | 16,800 |
| 2026/03/16 | 1,341 | 1,351 | 1,333 | 1,351 | 27,700 |
| 2026/03/13 | 1,344 | 1,353 | 1,340 | 1,346 | 52,600 |
| 2026/03/12 | 1,361 | 1,370 | 1,351 | 1,353 | 24,500 |
| 2026/03/11 | 1,361 | 1,377 | 1,361 | 1,370 | 24,600 |
| 2026/03/10 | 1,355 | 1,373 | 1,352 | 1,361 | 29,900 |
| 2026/03/09 | 1,338 | 1,352 | 1,321 | 1,352 | 72,100 |
| 2026/03/06 | 1,341 | 1,352 | 1,325 | 1,346 | 32,700 |
| 2026/03/05 | 1,357 | 1,362 | 1,347 | 1,348 | 36,400 |
| 2026/03/04 | 1,322 | 1,353 | 1,316 | 1,352 | 133,100 |
| 2026/03/03 | 1,340 | 1,340 | 1,318 | 1,318 | 49,000 |
| 2026/03/02 | 1,357 | 1,357 | 1,336 | 1,337 | 43,900 |
| 2026/02/27 | 1,357 | 1,362 | 1,350 | 1,357 | 30,000 |
| 2026/02/26 | 1,361 | 1,369 | 1,355 | 1,355 | 32,000 |
| 2026/02/25 | 1,361 | 1,374 | 1,359 | 1,361 | 35,700 |
| 2026/02/24 | 1,350 | 1,366 | 1,343 | 1,360 | 42,600 |
| 2026/02/20 | 1,356 | 1,356 | 1,343 | 1,345 | 45,500 |
| 2026/02/19 | 1,358 | 1,366 | 1,348 | 1,360 | 29,900 |
| 2026/02/18 | 1,350 | 1,356 | 1,346 | 1,356 | 43,600 |
| 2026/02/17 | 1,354 | 1,354 | 1,335 | 1,345 | 60,400 |
| 2026/02/16 | 1,389 | 1,391 | 1,334 | 1,346 | 123,900 |
| 2026/02/13 | 1,409 | 1,419 | 1,394 | 1,400 | 34,700 |
| 2026/02/12 | 1,402 | 1,409 | 1,395 | 1,403 | 34,200 |
| 2026/02/10 | 1,407 | 1,410 | 1,393 | 1,403 | 33,500 |
| 2026/02/09 | 1,405 | 1,414 | 1,400 | 1,408 | 54,500 |
| 2026/02/06 | 1,397 | 1,397 | 1,379 | 1,384 | 23,600 |
| 2026/02/05 | 1,402 | 1,407 | 1,397 | 1,397 | 31,300 |
| 2026/02/04 | 1,382 | 1,404 | 1,382 | 1,399 | 40,000 |
| 2026/02/03 | 1,395 | 1,395 | 1,377 | 1,382 | 39,300 |
| 2026/02/02 | 1,396 | 1,414 | 1,391 | 1,392 | 40,800 |
| 2026/01/30 | 1,387 | 1,393 | 1,376 | 1,389 | 28,300 |
| 2026/01/29 | 1,351 | 1,373 | 1,346 | 1,373 | 153,600 |
| 2026/01/28 | 1,370 | 1,370 | 1,345 | 1,360 | 59,300 |
| 2026/01/27 | 1,370 | 1,380 | 1,365 | 1,370 | 34,500 |
| 2026/01/26 | 1,381 | 1,384 | 1,362 | 1,379 | 48,100 |
| 2026/01/23 | 1,384 | 1,386 | 1,366 | 1,381 | 63,200 |
| 2026/01/22 | 1,388 | 1,392 | 1,380 | 1,383 | 29,200 |
| 2026/01/21 | 1,397 | 1,397 | 1,388 | 1,392 | 26,200 |
| 2026/01/20 | 1,406 | 1,406 | 1,393 | 1,399 | 32,200 |
| 2026/01/19 | 1,420 | 1,420 | 1,400 | 1,402 | 30,000 |
| 2026/01/16 | 1,420 | 1,427 | 1,409 | 1,415 | 24,500 |
| 2026/01/15 | 1,421 | 1,430 | 1,421 | 1,425 | 24,200 |
| 2026/01/14 | 1,400 | 1,433 | 1,399 | 1,433 | 46,100 |
| 2026/01/13 | 1,406 | 1,408 | 1,385 | 1,392 | 65,300 |
| 2026/01/09 | 1,398 | 1,407 | 1,395 | 1,404 | 23,800 |
| 2026/01/08 | 1,409 | 1,415 | 1,396 | 1,399 | 25,800 |
| 2026/01/07 | 1,393 | 1,409 | 1,378 | 1,409 | 44,300 |
| 2026/01/06 | 1,390 | 1,397 | 1,383 | 1,387 | 41,800 |
| 2026/01/05 | 1,397 | 1,400 | 1,379 | 1,386 | 35,800 |
| 2025/12/30 | 1,382 | 1,397 | 1,382 | 1,397 | 24,700 |
| 2025/12/29 | 1,396 | 1,396 | 1,369 | 1,382 | 84,300 |
| 2025/12/26 | 1,397 | 1,402 | 1,392 | 1,397 | 68,800 |
| 2025/12/25 | 1,390 | 1,395 | 1,388 | 1,395 | 49,900 |
| 2025/12/24 | 1,390 | 1,390 | 1,381 | 1,385 | 30,100 |
| 2025/12/23 | 1,380 | 1,383 | 1,373 | 1,382 | 29,700 |
| 2025/12/22 | 1,390 | 1,392 | 1,376 | 1,379 | 44,600 |
| 2025/12/19 | 1,368 | 1,381 | 1,360 | 1,381 | 46,800 |
| 2025/12/18 | 1,344 | 1,361 | 1,338 | 1,361 | 49,400 |
| 2025/12/17 | 1,362 | 1,362 | 1,341 | 1,345 | 41,600 |
| 2025/12/16 | 1,368 | 1,369 | 1,355 | 1,356 | 33,800 |
| 2025/12/15 | 1,332 | 1,358 | 1,332 | 1,358 | 40,300 |
| 2025/12/12 | 1,328 | 1,333 | 1,323 | 1,325 | 38,200 |
| 2025/12/11 | 1,325 | 1,325 | 1,310 | 1,310 | 44,900 |
| 2025/12/10 | 1,332 | 1,337 | 1,321 | 1,323 | 30,500 |
| 2025/12/09 | 1,346 | 1,353 | 1,330 | 1,331 | 30,900 |
| 2025/12/08 | 1,351 | 1,361 | 1,340 | 1,340 | 36,100 |
| 2025/12/05 | 1,330 | 1,347 | 1,323 | 1,346 | 35,700 |
| 2025/12/04 | 1,330 | 1,340 | 1,330 | 1,336 | 18,900 |
| 2025/12/03 | 1,324 | 1,337 | 1,317 | 1,335 | 42,400 |
| 2025/12/02 | 1,335 | 1,336 | 1,324 | 1,324 | 26,200 |
| 2025/12/01 | 1,350 | 1,355 | 1,335 | 1,335 | 33,300 |
| 2025/11/28 | 1,340 | 1,354 | 1,339 | 1,346 | 24,100 |
| 2025/11/27 | 1,340 | 1,349 | 1,335 | 1,341 | 23,900 |
| 2025/11/26 | 1,337 | 1,344 | 1,333 | 1,336 | 25,900 |
| 2025/11/25 | 1,362 | 1,366 | 1,333 | 1,335 | 44,000 |
| 2025/11/21 | 1,345 | 1,360 | 1,340 | 1,355 | 32,500 |
| 2025/11/20 | 1,350 | 1,357 | 1,340 | 1,348 | 43,100 |
| 2025/11/19 | 1,331 | 1,343 | 1,324 | 1,340 | 35,900 |
| 2025/11/18 | 1,343 | 1,351 | 1,328 | 1,340 | 41,300 |
| 2025/11/17 | 1,363 | 1,365 | 1,340 | 1,343 | 37,700 |
| 2025/11/14 | 1,368 | 1,375 | 1,362 | 1,362 | 22,100 |
| 2025/11/13 | 1,360 | 1,374 | 1,338 | 1,366 | 69,700 |
| 2025/11/12 | 1,391 | 1,391 | 1,376 | 1,381 | 30,100 |
| 2025/11/11 | 1,389 | 1,389 | 1,361 | 1,382 | 33,500 |
| 2025/11/10 | 1,378 | 1,393 | 1,377 | 1,378 | 21,400 |
| 2025/11/07 | 1,360 | 1,377 | 1,360 | 1,375 | 20,200 |
| 2025/11/06 | 1,360 | 1,369 | 1,350 | 1,360 | 26,300 |
| 2025/11/05 | 1,377 | 1,379 | 1,352 | 1,365 | 28,900 |
| 2025/11/04 | 1,360 | 1,391 | 1,348 | 1,372 | 44,000 |
| 2025/10/31 | 1,345 | 1,360 | 1,339 | 1,357 | 30,900 |
| 2025/10/30 | 1,360 | 1,362 | 1,340 | 1,345 | 61,900 |
| 2025/10/29 | 1,375 | 1,375 | 1,352 | 1,361 | 41,900 |
| 2025/10/28 | 1,410 | 1,410 | 1,385 | 1,385 | 36,200 |
| 2025/10/27 | 1,418 | 1,423 | 1,407 | 1,415 | 47,000 |
| 2025/10/24 | 1,405 | 1,411 | 1,395 | 1,407 | 29,900 |
| 2025/10/23 | 1,405 | 1,415 | 1,391 | 1,405 | 36,100 |
| 2025/10/22 | 1,416 | 1,420 | 1,400 | 1,401 | 20,800 |
| 2025/10/21 | 1,411 | 1,414 | 1,395 | 1,409 | 35,800 |
| 2025/10/20 | 1,390 | 1,400 | 1,380 | 1,400 | 37,400 |
| 2025/10/17 | 1,375 | 1,387 | 1,362 | 1,381 | 30,700 |
| 2025/10/16 | 1,361 | 1,381 | 1,360 | 1,379 | 46,100 |
| 2025/10/15 | 1,355 | 1,364 | 1,343 | 1,358 | 48,600 |
| 2025/10/14 | 1,342 | 1,362 | 1,340 | 1,347 | 51,200 |
| 2025/10/10 | 1,367 | 1,367 | 1,328 | 1,342 | 65,400 |
| 2025/10/09 | 1,382 | 1,386 | 1,358 | 1,376 | 57,000 |
| 2025/10/08 | 1,390 | 1,415 | 1,378 | 1,378 | 74,000 |
| 2025/10/07 | 1,386 | 1,405 | 1,380 | 1,389 | 70,200 |
| 2025/10/06 | 1,368 | 1,385 | 1,348 | 1,382 | 124,000 |
| 2025/10/03 | 1,311 | 1,339 | 1,311 | 1,338 | 61,800 |
| 2025/10/02 | 1,327 | 1,335 | 1,308 | 1,310 | 55,400 |
| 2025/10/01 | 1,369 | 1,369 | 1,325 | 1,325 | 61,300 |
| 2025/09/30 | 1,373 | 1,373 | 1,360 | 1,361 | 26,100 |
| 2025/09/29 | 1,392 | 1,398 | 1,365 | 1,369 | 53,700 |
| 2025/09/26 | 1,381 | 1,395 | 1,379 | 1,389 | 34,900 |
| 2025/09/25 | 1,399 | 1,399 | 1,371 | 1,380 | 56,500 |
| 2025/09/24 | 1,371 | 1,393 | 1,366 | 1,390 | 80,500 |
| 2025/09/22 | 1,361 | 1,372 | 1,353 | 1,365 | 50,300 |
| 2025/09/19 | 1,351 | 1,365 | 1,337 | 1,337 | 67,700 |
| 2025/09/18 | 1,341 | 1,351 | 1,330 | 1,350 | 51,200 |
| 2025/09/17 | 1,350 | 1,355 | 1,331 | 1,341 | 44,700 |
| 2025/09/16 | 1,351 | 1,364 | 1,343 | 1,349 | 60,700 |
| 2025/09/12 | 1,319 | 1,347 | 1,318 | 1,347 | 51,900 |
| 2025/09/11 | 1,333 | 1,333 | 1,311 | 1,317 | 26,200 |
| 2025/09/10 | 1,336 | 1,339 | 1,324 | 1,333 | 25,400 |
| 2025/09/09 | 1,320 | 1,335 | 1,317 | 1,330 | 34,500 |
| 2025/09/08 | 1,326 | 1,333 | 1,311 | 1,320 | 29,900 |
| 2025/09/05 | 1,323 | 1,323 | 1,309 | 1,314 | 62,600 |
| 2025/09/04 | 1,342 | 1,342 | 1,321 | 1,323 | 42,000 |
| 2025/09/03 | 1,302 | 1,363 | 1,302 | 1,348 | 103,300 |
| 2025/09/02 | 1,300 | 1,312 | 1,294 | 1,294 | 35,000 |
| 2025/09/01 | 1,313 | 1,317 | 1,294 | 1,300 | 49,800 |
| 2025/08/29 | 1,330 | 1,330 | 1,310 | 1,322 | 31,100 |
| 2025/08/28 | 1,330 | 1,338 | 1,315 | 1,327 | 77,600 |
| 2025/08/27 | 1,330 | 1,357 | 1,329 | 1,344 | 61,400 |
| 2025/08/26 | 1,340 | 1,343 | 1,328 | 1,335 | 31,400 |
| 2025/08/25 | 1,332 | 1,345 | 1,319 | 1,326 | 63,200 |
| 2025/08/22 | 1,323 | 1,344 | 1,320 | 1,344 | 54,200 |
| 2025/08/21 | 1,342 | 1,342 | 1,319 | 1,319 | 30,700 |
| 2025/08/20 | 1,329 | 1,345 | 1,324 | 1,341 | 54,100 |
| 2025/08/19 | 1,308 | 1,328 | 1,299 | 1,324 | 57,300 |
| 2025/08/18 | 1,290 | 1,305 | 1,285 | 1,305 | 60,800 |
| 2025/08/15 | 1,315 | 1,315 | 1,266 | 1,279 | 132,600 |
| 2025/08/14 | 1,341 | 1,346 | 1,288 | 1,312 | 238,900 |
| 2025/08/13 | 1,287 | 1,290 | 1,271 | 1,281 | 64,400 |
| 2025/08/12 | 1,280 | 1,284 | 1,269 | 1,284 | 41,200 |
| 2025/08/08 | 1,270 | 1,277 | 1,268 | 1,275 | 22,600 |
| 2025/08/07 | 1,274 | 1,279 | 1,268 | 1,274 | 18,600 |
| 2025/08/06 | 1,283 | 1,288 | 1,267 | 1,271 | 34,900 |
| 2025/08/05 | 1,251 | 1,279 | 1,251 | 1,279 | 111,400 |
| 2025/08/04 | 1,219 | 1,254 | 1,218 | 1,247 | 76,300 |
| 2025/08/01 | 1,206 | 1,225 | 1,204 | 1,218 | 32,000 |
| 2025/07/31 | 1,203 | 1,212 | 1,200 | 1,202 | 22,000 |
| 2025/07/30 | 1,204 | 1,208 | 1,201 | 1,203 | 26,100 |