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
2020/12/30 1,405 1,408 1,385 1,402 66,400
2020/12/29 1,405 1,432 1,405 1,408 100,900
2020/12/28 1,398 1,398 1,369 1,396 140,800
2020/12/25 1,399 1,406 1,380 1,389 87,000
2020/12/24 1,385 1,392 1,362 1,366 87,500
2020/12/23 1,394 1,407 1,359 1,380 133,100
2020/12/22 1,450 1,450 1,374 1,387 206,400
2020/12/21 1,460 1,467 1,440 1,452 153,100
2020/12/18 1,432 1,437 1,411 1,437 101,700
2020/12/17 1,495 1,495 1,435 1,435 233,100
2020/12/16 1,491 1,505 1,490 1,498 64,400
2020/12/15 1,490 1,498 1,480 1,486 99,500
2020/12/14 1,500 1,505 1,486 1,488 104,300
2020/12/11 1,530 1,535 1,496 1,505 113,900
2020/12/10 1,554 1,559 1,530 1,534 76,500
2020/12/09 1,498 1,558 1,495 1,554 114,100
2020/12/08 1,510 1,530 1,496 1,496 108,700
2020/12/07 1,567 1,576 1,514 1,517 113,800
2020/12/04 1,592 1,596 1,556 1,566 100,700
2020/12/03 1,624 1,624 1,583 1,606 165,900
2020/12/02 1,569 1,628 1,564 1,628 122,400
2020/12/01 1,584 1,585 1,564 1,577 118,700
2020/11/30 1,588 1,596 1,567 1,587 146,500
2020/11/27 1,566 1,588 1,555 1,588 142,100
2020/11/26 1,571 1,580 1,566 1,578 77,200
2020/11/25 1,585 1,594 1,572 1,584 94,700
2020/11/24 1,569 1,582 1,551 1,575 81,700
2020/11/20 1,550 1,556 1,530 1,553 149,200
2020/11/19 1,585 1,595 1,558 1,575 97,000
2020/11/18 1,609 1,616 1,585 1,600 87,800
2020/11/17 1,632 1,695 1,595 1,612 213,000
2020/11/16 1,618 1,718 1,596 1,611 254,400
2020/11/13 1,602 1,613 1,592 1,607 143,700
2020/11/12 1,716 1,719 1,632 1,642 93,800
2020/11/11 1,720 1,730 1,669 1,699 113,600
2020/11/10 1,647 1,721 1,641 1,718 221,900
2020/11/09 1,612 1,612 1,572 1,595 68,100
2020/11/06 1,572 1,589 1,548 1,584 94,100
2020/11/05 1,552 1,574 1,531 1,571 77,300
2020/11/04 1,576 1,576 1,525 1,537 104,700
2020/11/02 1,550 1,562 1,524 1,536 137,500
2020/10/30 1,580 1,580 1,517 1,524 120,300
2020/10/29 1,600 1,601 1,557 1,580 127,700
2020/10/28 1,668 1,680 1,629 1,635 109,800
2020/10/27 1,680 1,700 1,670 1,692 85,200
2020/10/26 1,698 1,698 1,678 1,695 103,100
2020/10/23 1,710 1,716 1,684 1,696 58,800
2020/10/22 1,692 1,703 1,672 1,701 98,900
2020/10/21 1,690 1,709 1,690 1,692 59,100
2020/10/20 1,700 1,719 1,684 1,698 55,800
2020/10/19 1,710 1,710 1,671 1,705 135,000
2020/10/16 1,700 1,709 1,660 1,670 148,200
2020/10/15 1,749 1,754 1,695 1,703 166,400
2020/10/14 1,780 1,783 1,758 1,767 90,200
2020/10/13 1,777 1,785 1,765 1,775 57,300
2020/10/12 1,776 1,787 1,747 1,780 89,100
2020/10/09 1,730 1,761 1,713 1,761 101,000
2020/10/08 1,788 1,797 1,707 1,721 217,700
2020/10/07 1,801 1,823 1,748 1,788 192,300
2020/10/06 1,850 1,866 1,808 1,814 138,200
2020/10/05 1,850 1,869 1,844 1,855 54,800
2020/10/02 1,873 1,892 1,840 1,850 72,800
2020/09/30 1,894 1,910 1,847 1,851 59,400
2020/09/29 1,904 1,904 1,851 1,878 40,300
2020/09/28 1,850 1,868 1,836 1,867 82,500
2020/09/25 1,861 1,868 1,847 1,861 60,900
2020/09/24 1,857 1,859 1,836 1,849 60,800
2020/09/23 1,875 1,875 1,844 1,862 58,600
2020/09/18 1,915 1,928 1,879 1,887 58,300
2020/09/17 1,889 1,911 1,883 1,901 44,600
2020/09/16 1,865 1,897 1,839 1,889 95,400
2020/09/15 1,900 1,900 1,841 1,850 128,800
2020/09/14 1,893 1,897 1,851 1,897 74,900
2020/09/11 1,853 1,874 1,840 1,871 83,800
2020/09/10 1,864 1,885 1,837 1,853 135,600
2020/09/09 1,875 1,887 1,848 1,860 126,800
2020/09/08 1,950 1,950 1,912 1,934 54,300
2020/09/07 1,925 1,953 1,912 1,947 68,600
2020/09/04 1,889 1,953 1,887 1,938 85,600
2020/09/03 1,987 1,989 1,890 1,899 204,100
2020/09/02 2,019 2,034 1,980 1,981 84,700
2020/09/01 2,009 2,020 1,973 1,997 117,100
2020/08/31 1,985 2,037 1,985 1,993 112,400
2020/08/28 1,999 2,025 1,913 1,926 188,000
2020/08/27 2,004 2,004 1,943 1,971 101,300
2020/08/26 1,973 2,007 1,950 1,996 93,500
2020/08/25 1,989 1,995 1,939 1,955 110,700
2020/08/24 1,910 1,973 1,875 1,965 213,000
2020/08/21 1,875 1,880 1,838 1,871 109,000
2020/08/20 1,780 1,839 1,773 1,839 117,400
2020/08/19 1,792 1,794 1,753 1,784 113,000
2020/08/18 1,725 1,777 1,701 1,775 109,100
2020/08/17 1,768 1,768 1,697 1,730 131,600
2020/08/14 1,850 1,900 1,727 1,729 599,600
2020/08/13 1,788 1,797 1,705 1,707 185,900
2020/08/12 1,720 1,720 1,677 1,710 180,400
2020/08/11 1,665 1,682 1,636 1,677 162,600
2020/08/07 1,675 1,675 1,612 1,633 127,400
2020/08/06 1,700 1,715 1,650 1,671 205,600
2020/08/05 1,755 1,755 1,648 1,672 404,000
2020/08/04 1,800 1,800 1,759 1,795 57,100
2020/08/03 1,737 1,770 1,723 1,758 65,600
2020/07/31 1,734 1,734 1,693 1,713 93,700
2020/07/30 1,754 1,754 1,698 1,700 48,600
2020/07/29 1,766 1,769 1,722 1,726 68,700
2020/07/28 1,828 1,830 1,752 1,762 77,400
2020/07/27 1,798 1,807 1,751 1,793 56,500
2020/07/22 1,828 1,866 1,796 1,800 79,200
2020/07/21 1,871 1,911 1,852 1,866 58,100
2020/07/20 1,929 1,929 1,840 1,871 37,300
2020/07/17 1,940 1,940 1,865 1,880 40,200
2020/07/16 1,910 1,930 1,874 1,881 99,800
2020/07/15 1,858 1,876 1,818 1,870 65,600
2020/07/14 1,858 1,858 1,805 1,818 59,900
2020/07/13 1,870 1,888 1,829 1,862 65,700
2020/07/10 1,900 1,912 1,817 1,830 117,900
2020/07/09 1,955 1,992 1,906 1,906 69,000
2020/07/08 2,044 2,044 1,965 1,965 54,000
2020/07/07 1,999 2,029 1,981 2,004 146,600
2020/07/06 1,917 1,980 1,898 1,957 226,800
2020/07/03 2,044 2,044 1,887 1,894 313,600
2020/07/02 2,093 2,093 2,040 2,053 68,600
2020/07/01 2,087 2,106 2,049 2,058 85,100
2020/06/30 2,070 2,109 2,050 2,068 64,000
2020/06/29 2,039 2,046 1,998 2,010 66,000
2020/06/26 2,085 2,098 2,054 2,078 59,200
2020/06/25 2,119 2,119 2,065 2,083 90,500
2020/06/24 2,140 2,145 2,092 2,110 83,400
2020/06/23 2,150 2,161 2,098 2,103 61,700
2020/06/22 2,155 2,156 2,111 2,132 51,600
2020/06/19 2,151 2,152 2,110 2,133 69,900
2020/06/18 2,146 2,147 2,096 2,117 133,900
2020/06/17 2,176 2,176 2,098 2,127 67,700
2020/06/16 2,126 2,171 2,112 2,158 109,700
2020/06/15 2,141 2,141 2,066 2,076 112,200
2020/06/12 2,076 2,142 2,050 2,126 126,300
2020/06/11 2,197 2,221 2,161 2,176 91,100
2020/06/10 2,238 2,244 2,211 2,225 46,300
2020/06/09 2,206 2,251 2,196 2,250 62,900
2020/06/08 2,250 2,250 2,213 2,219 91,300
2020/06/05 2,157 2,215 2,152 2,183 89,300
2020/06/04 2,186 2,213 2,134 2,204 165,400
2020/06/03 2,222 2,288 2,178 2,201 149,300
2020/06/02 2,200 2,229 2,162 2,195 76,500
2020/06/01 2,194 2,216 2,161 2,209 104,000
2020/05/29 2,150 2,176 2,125 2,144 95,600
2020/05/28 2,237 2,237 2,150 2,169 126,600
2020/05/27 2,187 2,250 2,160 2,198 152,400
2020/05/26 2,222 2,280 2,172 2,176 272,000
2020/05/25 2,226 2,293 2,194 2,231 342,000
2020/05/22 2,093 2,137 2,076 2,126 118,400
2020/05/21 2,037 2,095 2,011 2,078 126,600
2020/05/20 2,098 2,099 2,017 2,029 149,800
2020/05/19 2,070 2,132 2,047 2,076 219,700
2020/05/18 1,870 2,049 1,862 2,033 248,800
2020/05/15 1,947 1,971 1,874 1,912 113,900
2020/05/14 1,975 1,999 1,944 1,971 149,500
2020/05/13 1,980 2,009 1,961 1,999 58,000
2020/05/12 1,989 2,006 1,975 2,000 81,700
2020/05/11 2,000 2,032 1,959 1,998 231,300
2020/05/08 2,005 2,056 1,989 2,021 208,000
2020/05/07 1,883 1,956 1,846 1,935 170,700
2020/05/01 1,857 1,864 1,777 1,802 84,400
2020/04/30 1,881 1,919 1,834 1,843 202,200
2020/04/28 1,713 1,842 1,706 1,818 233,800
2020/04/27 1,732 1,736 1,659 1,688 72,700
2020/04/24 1,700 1,705 1,633 1,678 138,200
2020/04/23 1,640 1,692 1,628 1,689 106,700
2020/04/22 1,627 1,637 1,583 1,600 94,900
2020/04/21 1,669 1,692 1,605 1,629 50,900
2020/04/20 1,641 1,678 1,605 1,678 109,400
2020/04/17 1,618 1,645 1,599 1,630 123,700
2020/04/16 1,609 1,652 1,602 1,629 80,000
2020/04/15 1,622 1,653 1,603 1,623 134,200
2020/04/14 1,612 1,667 1,571 1,656 77,100
2020/04/13 1,596 1,625 1,568 1,612 120,800
2020/04/10 1,715 1,718 1,591 1,615 169,700
2020/04/09 1,727 1,739 1,675 1,718 114,100
2020/04/08 1,605 1,710 1,575 1,690 166,100
2020/04/07 1,526 1,600 1,496 1,587 189,700
2020/04/06 1,453 1,524 1,433 1,500 205,900
2020/04/03 1,550 1,574 1,456 1,458 152,600
2020/04/02 1,577 1,580 1,515 1,546 119,100
2020/04/01 1,587 1,601 1,551 1,561 89,500
2020/03/31 1,582 1,672 1,582 1,611 88,800
2020/03/30 1,565 1,599 1,551 1,576 125,400
2020/03/27 1,710 1,719 1,613 1,645 108,100
2020/03/26 1,701 1,735 1,644 1,651 141,800
2020/03/25 1,849 1,852 1,721 1,776 168,100
2020/03/24 1,595 1,669 1,578 1,649 121,900
2020/03/23 1,605 1,621 1,473 1,535 274,300
2020/03/19 1,588 1,640 1,555 1,636 192,900
2020/03/18 1,634 1,669 1,545 1,552 142,300
2020/03/17 1,452 1,650 1,446 1,631 226,700
2020/03/16 1,537 1,567 1,481 1,500 173,000
2020/03/13 1,521 1,587 1,432 1,514 250,100
2020/03/12 1,732 1,798 1,689 1,689 172,300
2020/03/11 1,875 1,878 1,758 1,772 252,000
2020/03/10 1,751 1,853 1,702 1,835 180,400
2020/03/09 1,849 1,868 1,798 1,804 279,900
2020/03/06 1,963 1,969 1,873 1,889 202,400
2020/03/05 1,958 1,970 1,931 1,950 235,300
2020/03/04 1,890 1,948 1,862 1,929 171,400
2020/03/03 1,966 1,983 1,871 1,883 239,500
2020/03/02 1,838 1,957 1,831 1,893 345,100
2020/02/28 1,933 1,959 1,837 1,858 435,100
2020/02/27 2,098 2,098 2,014 2,023 160,900
2020/02/26 2,100 2,102 2,005 2,054 301,000
2020/02/25 2,080 2,140 2,025 2,120 334,400
2020/02/21 2,245 2,270 2,222 2,229 135,200
2020/02/20 2,285 2,299 2,256 2,280 112,000
2020/02/19 2,253 2,310 2,245 2,255 130,400
2020/02/18 2,277 2,312 2,214 2,297 255,400
2020/02/17 2,337 2,343 2,272 2,276 122,600
2020/02/14 2,379 2,382 2,282 2,350 257,200
2020/02/13 2,391 2,430 2,389 2,426 122,800
2020/02/12 2,433 2,435 2,396 2,398 84,100
2020/02/10 2,390 2,434 2,378 2,428 59,400
2020/02/07 2,403 2,449 2,395 2,398 92,300
2020/02/06 2,423 2,435 2,381 2,404 217,600
2020/02/05 2,309 2,309 2,263 2,298 139,600
2020/02/04 2,314 2,321 2,255 2,259 188,900
2020/02/03 2,261 2,311 2,242 2,298 86,200
2020/01/31 2,299 2,344 2,299 2,311 144,200
2020/01/30 2,336 2,347 2,240 2,281 620,500
2020/01/29 2,375 2,376 2,316 2,329 133,000
2020/01/28 2,365 2,382 2,346 2,363 149,200
2020/01/27 2,400 2,418 2,375 2,396 123,900
2020/01/24 2,404 2,436 2,389 2,427 124,900
2020/01/23 2,426 2,447 2,408 2,410 125,000
2020/01/22 2,447 2,467 2,410 2,415 192,300
2020/01/21 2,438 2,466 2,404 2,448 205,300
2020/01/20 2,428 2,450 2,404 2,438 112,100
2020/01/17 2,437 2,437 2,396 2,401 160,800
2020/01/16 2,470 2,503 2,426 2,430 191,300
2020/01/15 2,442 2,495 2,418 2,492 163,300
2020/01/14 2,465 2,467 2,403 2,444 311,700
2020/01/10 2,530 2,539 2,500 2,515 51,100
2020/01/09 2,530 2,531 2,489 2,521 81,000
2020/01/08 2,530 2,530 2,461 2,495 117,400
2020/01/07 2,547 2,554 2,529 2,543 100,600
2020/01/06 2,514 2,554 2,512 2,547 73,000

このページの先頭へ