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 |
|---|---|---|---|---|---|
| 2026/01/16 | 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 |
| 2025/07/29 | 1,213 | 1,213 | 1,204 | 1,210 | 22,000 |
| 2025/07/28 | 1,216 | 1,223 | 1,210 | 1,213 | 24,000 |
| 2025/07/25 | 1,215 | 1,218 | 1,208 | 1,213 | 30,700 |
| 2025/07/24 | 1,212 | 1,219 | 1,207 | 1,215 | 24,500 |
| 2025/07/23 | 1,200 | 1,210 | 1,198 | 1,210 | 24,300 |
| 2025/07/22 | 1,199 | 1,207 | 1,196 | 1,200 | 25,600 |
| 2025/07/18 | 1,211 | 1,211 | 1,195 | 1,196 | 16,100 |
| 2025/07/17 | 1,199 | 1,210 | 1,194 | 1,210 | 18,700 |
| 2025/07/16 | 1,203 | 1,212 | 1,202 | 1,204 | 13,300 |
| 2025/07/15 | 1,213 | 1,219 | 1,202 | 1,203 | 21,000 |
| 2025/07/14 | 1,210 | 1,220 | 1,210 | 1,213 | 22,400 |
| 2025/07/11 | 1,216 | 1,216 | 1,204 | 1,210 | 29,400 |
| 2025/07/10 | 1,201 | 1,227 | 1,201 | 1,216 | 54,900 |
| 2025/07/09 | 1,209 | 1,219 | 1,205 | 1,205 | 33,800 |
| 2025/07/08 | 1,214 | 1,214 | 1,192 | 1,210 | 47,800 |
| 2025/07/07 | 1,194 | 1,222 | 1,194 | 1,209 | 83,000 |
| 2025/07/04 | 1,184 | 1,191 | 1,172 | 1,191 | 43,100 |
| 2025/07/03 | 1,169 | 1,182 | 1,166 | 1,175 | 50,300 |
| 2025/07/02 | 1,155 | 1,174 | 1,153 | 1,159 | 61,000 |
| 2025/07/01 | 1,144 | 1,154 | 1,140 | 1,153 | 47,000 |
| 2025/06/30 | 1,131 | 1,145 | 1,125 | 1,141 | 64,600 |
| 2025/06/27 | 1,110 | 1,135 | 1,104 | 1,134 | 258,000 |
| 2025/06/26 | 1,133 | 1,143 | 1,130 | 1,136 | 187,500 |
| 2025/06/25 | 1,149 | 1,149 | 1,130 | 1,140 | 132,300 |
| 2025/06/24 | 1,155 | 1,156 | 1,147 | 1,150 | 72,600 |
| 2025/06/23 | 1,154 | 1,155 | 1,146 | 1,148 | 59,000 |
| 2025/06/20 | 1,150 | 1,153 | 1,140 | 1,145 | 67,800 |
| 2025/06/19 | 1,150 | 1,153 | 1,141 | 1,152 | 56,000 |
| 2025/06/18 | 1,161 | 1,169 | 1,148 | 1,148 | 71,200 |
| 2025/06/17 | 1,150 | 1,160 | 1,150 | 1,159 | 32,900 |
| 2025/06/16 | 1,160 | 1,164 | 1,149 | 1,150 | 72,700 |
| 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 |