日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,818 1,837 1,777 1,804 39,700
2018/12/27 1,800 1,900 1,790 1,890 118,700
2018/12/26 1,740 1,755 1,668 1,693 35,200
2018/12/25 1,670 1,729 1,648 1,711 73,700
2018/12/21 1,856 1,886 1,765 1,794 61,000
2018/12/20 1,912 1,947 1,845 1,879 69,400
2018/12/19 1,947 1,998 1,930 1,936 18,100
2018/12/18 1,993 1,993 1,925 1,959 78,500
2018/12/17 2,020 2,023 1,986 2,010 16,700
2018/12/14 2,094 2,110 2,005 2,016 43,700
2018/12/13 2,116 2,138 2,064 2,081 37,600
2018/12/12 2,137 2,137 2,090 2,115 21,800
2018/12/11 2,170 2,178 2,078 2,126 61,500
2018/12/10 2,198 2,249 2,160 2,172 49,700
2018/12/07 2,216 2,254 2,216 2,248 75,000
2018/12/06 2,164 2,206 2,154 2,206 44,200
2018/12/05 2,178 2,214 2,147 2,164 39,500
2018/12/04 2,176 2,248 2,165 2,235 93,100
2018/12/03 2,189 2,248 2,162 2,191 60,000
2018/11/30 2,200 2,235 2,165 2,219 72,200
2018/11/29 2,163 2,196 2,126 2,181 60,500
2018/11/28 2,243 2,245 2,150 2,163 50,300
2018/11/27 2,265 2,272 2,250 2,264 45,200
2018/11/26 2,272 2,279 2,245 2,254 29,800
2018/11/22 2,277 2,280 2,247 2,268 62,500
2018/11/21 2,217 2,277 2,191 2,271 98,100
2018/11/20 2,270 2,277 2,248 2,267 99,600
2018/11/19 2,239 2,274 2,218 2,274 155,900
2018/11/16 2,199 2,276 2,187 2,237 285,300
2018/11/15 2,144 2,249 2,132 2,180 204,000
2018/11/14 1,958 2,181 1,958 2,117 336,500
2018/11/13 2,010 2,035 1,957 1,958 149,000
2018/11/12 2,100 2,100 2,013 2,013 113,100
2018/11/09 2,100 2,171 2,099 2,117 73,200
2018/11/08 2,094 2,129 2,094 2,123 45,900
2018/11/07 2,062 2,124 2,042 2,067 65,000
2018/11/06 2,050 2,093 2,014 2,064 67,300
2018/11/05 2,030 2,058 2,005 2,018 56,500
2018/11/02 1,971 2,009 1,965 1,998 35,800
2018/11/01 2,033 2,033 1,956 1,971 39,700
2018/10/31 2,003 2,066 2,003 2,039 54,400
2018/10/30 1,905 2,008 1,905 1,992 109,800
2018/10/29 2,065 2,080 1,920 1,922 95,200
2018/10/26 2,085 2,114 2,040 2,080 102,800
2018/10/25 2,041 2,088 2,031 2,055 115,500
2018/10/24 2,081 2,095 2,062 2,084 31,900
2018/10/23 2,097 2,115 2,073 2,092 96,200
2018/10/22 2,071 2,114 2,063 2,099 94,300
2018/10/19 2,050 2,074 2,021 2,061 62,500
2018/10/18 2,064 2,075 2,035 2,070 46,900
2018/10/17 2,044 2,086 2,041 2,064 55,400
2018/10/16 2,045 2,066 2,013 2,031 47,400
2018/10/15 2,120 2,159 2,040 2,049 96,400
2018/10/12 2,007 2,122 1,998 2,101 163,700
2018/10/11 2,046 2,071 1,933 2,018 244,700
2018/10/10 2,086 2,188 2,077 2,144 87,900
2018/10/09 2,077 2,112 2,059 2,105 91,900
2018/10/05 2,050 2,142 2,042 2,115 183,800
2018/10/04 2,214 2,221 2,153 2,187 117,700
2018/10/03 2,233 2,280 2,194 2,264 109,300
2018/10/02 2,269 2,300 2,251 2,256 162,400
2018/10/01 2,258 2,299 2,255 2,255 148,800
2018/09/28 2,150 2,258 2,150 2,230 135,700
2018/09/27 2,052 2,148 2,038 2,138 130,700
2018/09/26 2,100 2,102 2,037 2,045 60,100
2018/09/25 2,009 2,076 1,974 2,069 155,200
2018/09/21 2,016 2,023 1,997 2,004 102,400
2018/09/20 2,062 2,072 2,004 2,022 130,300
2018/09/19 2,154 2,154 2,012 2,061 141,200
2018/09/18 2,105 2,127 2,094 2,104 102,500
2018/09/14 2,169 2,180 2,083 2,091 202,100
2018/09/13 2,317 2,330 2,125 2,157 335,500
2018/09/12 2,298 2,338 2,292 2,304 293,100
2018/09/11 2,287 2,299 2,270 2,299 167,800
2018/09/10 2,278 2,295 2,270 2,292 123,400
2018/09/07 2,280 2,298 2,263 2,278 150,600
2018/09/06 2,190 2,280 2,181 2,280 149,100
2018/09/05 2,247 2,256 2,180 2,230 113,800
2018/09/04 2,259 2,295 2,180 2,230 203,200
2018/09/03 2,270 2,298 2,240 2,262 174,500
2018/08/31 2,275 2,300 2,259 2,261 359,400
2018/08/30 2,262 2,280 2,253 2,275 387,900
2018/08/29 2,260 2,268 2,232 2,260 110,400
2018/08/28 2,240 2,270 2,238 2,256 270,600
2018/08/27 2,260 2,272 2,212 2,240 286,500
2018/08/24 2,211 2,211 2,151 2,184 70,600
2018/08/23 2,166 2,230 2,152 2,215 84,900
2018/08/22 2,094 2,176 2,033 2,164 80,500
2018/08/21 2,178 2,178 2,080 2,100 52,300
2018/08/20 2,153 2,173 2,060 2,169 87,300
2018/08/17 2,249 2,249 2,158 2,166 88,700
2018/08/16 2,215 2,250 2,170 2,250 255,100
2018/08/15 2,199 2,236 2,178 2,214 186,000
2018/08/14 2,180 2,243 2,142 2,208 463,500
2018/08/13 1,999 2,059 1,963 1,993 129,700
2018/08/10 2,090 2,107 2,030 2,030 49,400
2018/08/09 2,063 2,146 2,063 2,111 48,700
2018/08/08 2,045 2,114 2,045 2,080 51,000
2018/08/07 2,050 2,060 2,001 2,051 38,200
2018/08/06 2,087 2,108 2,056 2,060 35,400
2018/08/03 2,094 2,104 2,060 2,090 37,400
2018/08/02 2,058 2,111 2,057 2,094 30,600
2018/08/01 2,069 2,077 2,055 2,060 34,700
2018/07/31 2,075 2,093 2,052 2,060 57,500
2018/07/30 2,050 2,065 2,048 2,055 64,900
2018/07/27 2,137 2,160 2,049 2,067 67,500
2018/07/26 2,136 2,183 2,136 2,146 54,600
2018/07/25 2,193 2,220 2,120 2,136 59,700
2018/07/24 2,139 2,203 2,139 2,191 54,500
2018/07/23 2,177 2,195 2,138 2,139 61,000
2018/07/20 2,222 2,229 2,190 2,198 94,700
2018/07/19 2,226 2,249 2,175 2,239 138,200
2018/07/18 2,250 2,264 2,177 2,244 295,900
2018/07/17 2,100 2,253 2,097 2,251 609,100
2018/07/13 2,080 2,100 2,070 2,097 139,600
2018/07/12 2,031 2,088 2,031 2,079 85,600
2018/07/11 2,040 2,059 2,020 2,036 59,900
2018/07/10 2,070 2,090 2,028 2,047 103,900
2018/07/09 2,090 2,093 2,030 2,057 90,300
2018/07/06 1,943 2,066 1,923 2,047 180,000
2018/07/05 2,007 2,042 1,862 1,917 121,800
2018/07/04 1,975 2,085 1,962 2,050 134,200
2018/07/03 2,045 2,046 1,933 1,946 139,600
2018/07/02 2,114 2,116 2,047 2,050 130,100
2018/06/29 2,060 2,112 2,026 2,111 178,100
2018/06/28 2,075 2,089 2,036 2,062 106,400
2018/06/27 2,077 2,084 2,017 2,074 133,600
2018/06/26 2,056 2,092 2,003 2,084 156,200
2018/06/25 2,040 2,087 2,039 2,077 191,200
2018/06/22 2,035 2,043 1,996 2,040 121,900
2018/06/21 1,990 2,049 1,954 2,039 203,200
2018/06/20 1,880 1,988 1,871 1,985 336,300
2018/06/19 1,845 1,889 1,843 1,877 190,100
2018/06/18 1,850 1,865 1,842 1,860 57,400
2018/06/15 1,835 1,845 1,800 1,845 97,400
2018/06/14 1,785 1,842 1,785 1,835 132,700
2018/06/13 1,812 1,812 1,791 1,797 106,600
2018/06/12 1,808 1,820 1,750 1,815 198,500
2018/06/11 1,820 1,825 1,787 1,808 119,000
2018/06/08 1,883 1,919 1,814 1,819 216,100
2018/06/07 1,800 1,847 1,782 1,843 101,000
2018/06/06 1,808 1,811 1,765 1,804 82,600
2018/06/05 1,740 1,827 1,740 1,824 190,600
2018/06/04 1,729 1,741 1,712 1,732 50,600
2018/06/01 1,757 1,772 1,730 1,733 69,200
2018/05/31 1,735 1,787 1,722 1,785 133,200
2018/05/30 1,666 1,741 1,654 1,736 132,200
2018/05/29 1,700 1,720 1,669 1,677 123,200
2018/05/28 1,770 1,770 1,695 1,700 192,700
2018/05/25 1,810 1,829 1,777 1,778 148,400
2018/05/24 1,780 1,805 1,777 1,805 96,500
2018/05/23 1,820 1,827 1,793 1,800 108,700
2018/05/22 1,829 1,848 1,814 1,821 56,200
2018/05/21 1,830 1,855 1,824 1,828 80,800
2018/05/18 1,820 1,832 1,806 1,830 103,200
2018/05/17 1,907 1,910 1,809 1,829 146,300
2018/05/16 1,787 1,902 1,767 1,896 297,800
2018/05/15 1,939 1,967 1,900 1,963 132,000
2018/05/14 1,970 1,975 1,911 1,924 114,700
2018/05/11 1,944 1,968 1,927 1,947 85,600
2018/05/10 1,968 1,975 1,941 1,952 75,400
2018/05/09 1,950 1,968 1,941 1,951 87,100
2018/05/08 1,900 1,950 1,898 1,934 200,500
2018/05/07 1,917 1,917 1,865 1,876 126,900
2018/05/02 1,930 1,941 1,868 1,877 190,600
2018/05/01 1,955 1,980 1,930 1,931 138,500
2018/04/27 2,024 2,036 1,953 1,957 347,600
2018/04/26 2,104 2,106 2,024 2,054 758,400
2018/04/25 2,075 2,115 2,071 2,104 155,500
2018/04/24 2,129 2,148 2,081 2,105 179,400
2018/04/23 2,193 2,199 2,140 2,140 130,900
2018/04/20 2,193 2,210 2,187 2,187 77,900
2018/04/19 2,200 2,225 2,176 2,193 102,000
2018/04/18 2,189 2,226 2,180 2,216 103,400
2018/04/17 2,174 2,210 2,163 2,195 149,600
2018/04/16 2,249 2,249 2,102 2,207 155,300
2018/04/13 2,230 2,246 2,209 2,241 148,300
2018/04/12 2,182 2,249 2,173 2,210 109,700
2018/04/11 2,225 2,266 2,200 2,225 381,900
2018/04/10 2,220 2,220 2,158 2,219 167,500
2018/04/09 2,109 2,225 2,105 2,225 556,600
2018/04/06 2,091 2,114 2,080 2,080 148,500
2018/04/05 2,136 2,148 2,095 2,119 248,900
2018/04/04 2,173 2,191 2,110 2,160 210,200
2018/04/03 2,100 2,167 2,070 2,160 224,500
2018/04/02 2,130 2,169 2,110 2,113 389,000
2018/03/30 1,992 2,090 1,982 2,080 470,000
2018/03/29 1,981 2,028 1,967 1,980 628,000
2018/03/28 2,098 2,098 2,000 2,011 543,700
2018/03/27 2,250 2,264 2,115 2,140 542,500
2018/03/26 2,200 2,248 2,130 2,220 637,900
2018/03/23 2,115 2,260 2,101 2,225 3,632,900

このページの先頭へ