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
2019/12/30 2,552 2,604 2,531 2,591 83,800
2019/12/27 2,537 2,617 2,537 2,584 111,600
2019/12/26 2,558 2,610 2,509 2,526 158,200
2019/12/25 2,507 2,589 2,500 2,554 118,500
2019/12/24 2,466 2,505 2,457 2,499 78,300
2019/12/23 2,464 2,483 2,434 2,475 145,200
2019/12/20 2,376 2,453 2,367 2,449 129,900
2019/12/19 2,352 2,430 2,347 2,367 133,300
2019/12/18 2,398 2,406 2,326 2,349 80,900
2019/12/17 2,355 2,392 2,324 2,392 104,500
2019/12/16 2,363 2,392 2,342 2,345 62,100
2019/12/13 2,409 2,417 2,316 2,324 110,100
2019/12/12 2,417 2,417 2,368 2,373 47,800
2019/12/11 2,413 2,414 2,371 2,391 108,200
2019/12/10 2,398 2,424 2,381 2,397 110,700
2019/12/09 2,455 2,461 2,405 2,407 141,600
2019/12/06 2,454 2,476 2,424 2,452 99,600
2019/12/05 2,481 2,502 2,451 2,451 109,000
2019/12/04 2,520 2,520 2,459 2,477 142,300
2019/12/03 2,484 2,520 2,461 2,503 100,200
2019/12/02 2,518 2,527 2,479 2,498 106,900
2019/11/29 2,617 2,661 2,496 2,527 203,200
2019/11/28 2,534 2,609 2,524 2,579 201,600
2019/11/27 2,501 2,550 2,478 2,543 49,000
2019/11/26 2,500 2,514 2,465 2,486 67,200
2019/11/25 2,561 2,570 2,483 2,500 92,500
2019/11/22 2,550 2,571 2,502 2,525 171,000
2019/11/21 2,484 2,573 2,450 2,555 106,500
2019/11/20 2,575 2,590 2,484 2,498 95,300
2019/11/19 2,544 2,611 2,496 2,592 173,700
2019/11/18 2,378 2,530 2,368 2,530 271,100
2019/11/15 2,309 2,443 2,281 2,386 343,100
2019/11/14 2,267 2,290 2,208 2,229 127,900
2019/11/13 2,288 2,298 2,256 2,273 75,800
2019/11/12 2,275 2,321 2,261 2,321 48,700
2019/11/11 2,280 2,305 2,266 2,289 75,200
2019/11/08 2,335 2,340 2,285 2,290 48,600
2019/11/07 2,331 2,347 2,286 2,313 100,700
2019/11/06 2,424 2,424 2,352 2,360 43,600
2019/11/05 2,416 2,421 2,386 2,409 30,900
2019/11/01 2,404 2,428 2,377 2,391 46,400
2019/10/31 2,414 2,435 2,397 2,427 53,200
2019/10/30 2,376 2,438 2,376 2,436 114,400
2019/10/29 2,375 2,403 2,369 2,372 90,900
2019/10/28 2,330 2,368 2,309 2,362 59,500
2019/10/25 2,322 2,362 2,315 2,333 76,700
2019/10/24 2,260 2,320 2,260 2,314 107,400
2019/10/23 2,260 2,262 2,219 2,244 38,200
2019/10/21 2,248 2,249 2,234 2,242 66,900
2019/10/18 2,175 2,237 2,175 2,223 66,500
2019/10/17 2,218 2,224 2,172 2,181 65,200
2019/10/16 2,258 2,264 2,208 2,218 70,500
2019/10/15 2,245 2,265 2,217 2,241 62,100
2019/10/11 2,299 2,299 2,207 2,207 133,400
2019/10/10 2,336 2,336 2,284 2,300 75,800
2019/10/09 2,315 2,341 2,294 2,327 47,200
2019/10/08 2,309 2,354 2,303 2,333 147,600
2019/10/07 2,297 2,316 2,297 2,305 68,900
2019/10/04 2,276 2,296 2,238 2,287 81,400
2019/10/03 2,256 2,285 2,240 2,276 96,500
2019/10/02 2,265 2,282 2,237 2,257 49,600
2019/10/01 2,233 2,289 2,233 2,272 52,000
2019/09/30 2,268 2,268 2,201 2,250 130,700
2019/09/27 2,248 2,315 2,233 2,284 222,800
2019/09/26 2,245 2,279 2,178 2,187 120,100
2019/09/25 2,168 2,237 2,151 2,229 134,600
2019/09/24 2,131 2,161 2,122 2,151 88,900
2019/09/20 2,183 2,200 2,129 2,139 89,800
2019/09/19 2,179 2,206 2,170 2,178 83,900
2019/09/18 2,183 2,197 2,160 2,172 131,200
2019/09/17 2,160 2,171 2,123 2,159 144,600
2019/09/13 2,194 2,217 2,159 2,167 161,300
2019/09/12 2,194 2,197 2,136 2,182 146,300
2019/09/11 2,146 2,203 2,125 2,194 184,900
2019/09/10 2,214 2,218 2,144 2,147 159,700
2019/09/09 2,195 2,234 2,195 2,222 144,600
2019/09/06 2,201 2,203 2,159 2,171 166,000
2019/09/05 2,226 2,232 2,188 2,195 176,700
2019/09/04 2,233 2,245 2,185 2,227 332,500
2019/09/03 2,260 2,261 2,220 2,256 123,500
2019/09/02 2,332 2,335 2,257 2,270 143,600
2019/08/30 2,295 2,350 2,279 2,336 187,800
2019/08/29 2,276 2,294 2,268 2,288 113,000
2019/08/28 2,265 2,286 2,250 2,257 96,800
2019/08/27 2,315 2,336 2,283 2,303 71,300
2019/08/26 2,300 2,307 2,250 2,307 114,500
2019/08/23 2,306 2,350 2,304 2,337 80,800
2019/08/22 2,282 2,343 2,256 2,323 162,200
2019/08/21 2,319 2,319 2,255 2,272 87,100
2019/08/20 2,241 2,335 2,229 2,333 148,400
2019/08/19 2,248 2,282 2,225 2,248 132,000
2019/08/16 2,237 2,243 2,189 2,221 129,400
2019/08/15 2,258 2,324 2,230 2,267 141,100
2019/08/14 2,387 2,515 2,242 2,317 477,800
2019/08/13 2,360 2,385 2,307 2,344 227,000
2019/08/09 2,333 2,433 2,333 2,410 193,400
2019/08/08 2,258 2,346 2,248 2,330 112,200
2019/08/07 2,208 2,253 2,169 2,248 84,700
2019/08/06 2,157 2,243 2,145 2,233 97,300
2019/08/05 2,229 2,242 2,138 2,223 156,500
2019/08/02 2,275 2,302 2,232 2,252 114,600
2019/08/01 2,304 2,328 2,276 2,309 85,700
2019/07/31 2,300 2,344 2,294 2,330 59,900
2019/07/30 2,260 2,333 2,260 2,327 79,600
2019/07/29 2,288 2,326 2,239 2,260 86,800
2019/07/26 2,276 2,310 2,248 2,305 109,100
2019/07/25 2,297 2,302 2,254 2,299 56,300
2019/07/24 2,268 2,319 2,268 2,297 51,900
2019/07/23 2,268 2,289 2,222 2,268 84,100
2019/07/22 2,309 2,318 2,252 2,267 93,000
2019/07/19 2,299 2,333 2,266 2,327 90,200
2019/07/18 2,283 2,335 2,280 2,302 98,000
2019/07/17 2,347 2,347 2,300 2,306 61,600
2019/07/16 2,310 2,394 2,297 2,365 118,800
2019/07/12 2,416 2,419 2,341 2,355 106,800
2019/07/11 2,416 2,424 2,359 2,414 129,500
2019/07/10 2,311 2,422 2,292 2,413 208,700
2019/07/09 2,338 2,367 2,291 2,348 172,600
2019/07/08 2,383 2,383 2,318 2,360 168,700
2019/07/05 2,342 2,404 2,325 2,402 179,600
2019/07/04 2,274 2,364 2,260 2,343 160,800
2019/07/03 2,272 2,316 2,255 2,271 214,300
2019/07/02 2,153 2,278 2,153 2,272 214,200
2019/07/01 2,103 2,220 2,066 2,167 272,100
2019/06/28 2,055 2,082 2,026 2,076 211,100
2019/06/27 2,143 2,143 2,013 2,055 417,700
2019/06/26 2,194 2,198 2,116 2,143 166,600
2019/06/25 2,214 2,229 2,143 2,193 192,300
2019/06/24 2,245 2,245 2,165 2,223 159,500
2019/06/21 2,398 2,434 2,200 2,245 273,100
2019/06/20 2,341 2,410 2,313 2,387 92,700
2019/06/19 2,486 2,486 2,333 2,341 197,300
2019/06/18 2,522 2,581 2,446 2,459 163,800
2019/06/17 2,427 2,535 2,420 2,496 170,000
2019/06/14 2,430 2,433 2,374 2,428 128,800
2019/06/13 2,443 2,447 2,376 2,415 125,500
2019/06/12 2,335 2,468 2,309 2,460 192,900
2019/06/11 2,327 2,327 2,256 2,324 142,200
2019/06/10 2,395 2,398 2,305 2,323 86,400
2019/06/07 2,316 2,374 2,295 2,371 54,100
2019/06/06 2,342 2,374 2,285 2,339 108,800
2019/06/05 2,350 2,378 2,303 2,348 75,000
2019/06/04 2,267 2,333 2,235 2,304 120,600
2019/06/03 2,240 2,292 2,210 2,225 63,900
2019/05/31 2,285 2,308 2,245 2,274 79,700
2019/05/30 2,309 2,325 2,239 2,310 158,700
2019/05/29 2,338 2,371 2,291 2,322 73,600
2019/05/28 2,345 2,422 2,287 2,371 154,800
2019/05/27 2,382 2,385 2,340 2,347 94,200
2019/05/24 2,342 2,371 2,287 2,347 49,200
2019/05/23 2,357 2,405 2,329 2,342 90,000
2019/05/22 2,364 2,412 2,316 2,372 117,000
2019/05/21 2,376 2,440 2,322 2,322 72,900
2019/05/20 2,493 2,548 2,421 2,426 103,900
2019/05/17 2,366 2,527 2,354 2,519 188,600
2019/05/16 2,314 2,353 2,277 2,324 126,300
2019/05/15 2,360 2,393 2,182 2,303 505,600
2019/05/14 2,358 2,474 2,332 2,460 153,400
2019/05/13 2,546 2,579 2,426 2,428 105,600
2019/05/10 2,548 2,600 2,529 2,588 111,300
2019/05/09 2,532 2,581 2,474 2,498 82,700
2019/05/08 2,652 2,657 2,515 2,531 135,700
2019/05/07 2,617 2,704 2,617 2,663 158,400
2019/04/26 2,545 2,618 2,532 2,596 139,200
2019/04/25 2,579 2,579 2,506 2,547 179,100
2019/04/24 2,509 2,565 2,496 2,537 81,400
2019/04/23 2,470 2,569 2,453 2,531 175,000
2019/04/22 2,609 2,622 2,480 2,483 157,100
2019/04/19 2,620 2,634 2,462 2,584 291,400
2019/04/18 2,550 2,740 2,542 2,639 469,500
2019/04/17 2,447 2,565 2,440 2,525 343,100
2019/04/16 2,388 2,445 2,380 2,414 203,800
2019/04/15 2,313 2,377 2,302 2,375 165,900
2019/04/12 2,340 2,353 2,286 2,309 135,400
2019/04/11 2,282 2,368 2,276 2,348 161,100
2019/04/10 2,328 2,350 2,278 2,302 139,400
2019/04/09 2,361 2,374 2,278 2,350 314,400
2019/04/08 2,300 2,359 2,278 2,337 373,200
2019/04/05 2,280 2,299 2,245 2,295 141,000
2019/04/04 2,132 2,289 2,132 2,286 175,600
2019/04/03 2,192 2,300 2,140 2,142 356,600
2019/04/02 2,174 2,184 2,117 2,146 50,100
2019/04/01 2,093 2,186 2,087 2,174 108,900
2019/03/29 2,030 2,082 2,022 2,052 97,000
2019/03/28 2,025 2,043 1,982 2,031 71,500
2019/03/27 2,035 2,059 2,008 2,029 59,900
2019/03/26 2,012 2,054 1,990 2,028 107,800
2019/03/25 2,050 2,074 1,997 2,001 106,300
2019/03/22 2,139 2,146 2,090 2,100 49,000
2019/03/20 2,147 2,177 2,127 2,162 35,800
2019/03/19 2,134 2,161 2,103 2,145 82,800
2019/03/18 2,180 2,194 2,140 2,184 41,000
2019/03/15 2,156 2,174 2,147 2,172 38,600
2019/03/14 2,164 2,164 2,101 2,156 37,700
2019/03/13 2,131 2,176 2,109 2,154 41,000
2019/03/12 2,119 2,133 2,078 2,130 38,500
2019/03/11 2,092 2,102 2,055 2,095 39,600
2019/03/08 2,084 2,140 2,053 2,120 67,700
2019/03/07 2,112 2,148 2,087 2,134 66,000
2019/03/06 2,110 2,147 2,061 2,123 73,600
2019/03/05 2,000 2,118 2,000 2,103 56,800
2019/03/04 2,018 2,062 1,993 2,046 62,800
2019/03/01 1,975 2,034 1,929 2,032 82,500
2019/02/28 2,003 2,028 1,968 1,969 63,300
2019/02/27 2,066 2,091 2,022 2,031 43,400
2019/02/26 2,067 2,097 2,037 2,079 39,400
2019/02/25 2,055 2,098 2,022 2,075 32,100
2019/02/22 2,067 2,079 2,004 2,068 43,500
2019/02/21 2,052 2,107 2,046 2,063 35,000
2019/02/20 2,108 2,108 2,032 2,071 32,700
2019/02/19 2,083 2,138 2,053 2,108 69,400
2019/02/18 2,102 2,188 2,101 2,107 139,300
2019/02/15 1,979 2,073 1,955 2,068 96,100
2019/02/14 1,930 2,016 1,909 1,983 88,000
2019/02/13 1,874 1,931 1,874 1,922 68,100
2019/02/12 1,945 1,949 1,891 1,914 35,000
2019/02/08 1,943 1,965 1,899 1,950 33,400
2019/02/07 1,955 1,960 1,920 1,953 27,100
2019/02/06 1,960 1,976 1,922 1,966 46,100
2019/02/05 1,902 1,959 1,890 1,958 65,200
2019/02/04 1,840 1,921 1,840 1,902 51,700
2019/02/01 1,850 1,868 1,824 1,835 34,400
2019/01/31 1,841 1,881 1,831 1,850 60,100
2019/01/30 1,884 1,900 1,801 1,841 152,500
2019/01/29 1,809 1,855 1,796 1,847 48,400
2019/01/28 1,824 1,841 1,802 1,832 41,700
2019/01/25 1,833 1,878 1,787 1,835 36,900
2019/01/24 1,833 1,859 1,780 1,847 28,600
2019/01/23 1,831 1,852 1,812 1,838 42,000
2019/01/22 1,871 1,897 1,851 1,851 48,700
2019/01/21 1,908 1,942 1,874 1,887 39,100
2019/01/18 1,909 1,925 1,880 1,907 53,600
2019/01/17 1,930 1,947 1,882 1,923 32,000
2019/01/16 1,935 1,950 1,904 1,933 23,100
2019/01/15 1,912 1,938 1,877 1,935 42,500
2019/01/11 1,901 1,928 1,850 1,916 63,300
2019/01/10 1,897 1,920 1,841 1,901 37,400
2019/01/09 1,940 2,019 1,912 1,914 85,700
2019/01/08 1,910 1,942 1,878 1,929 54,200
2019/01/07 1,887 1,918 1,845 1,903 45,700
2019/01/04 1,724 1,775 1,713 1,751 34,700

このページの先頭へ