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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,819 | 1,821 | 1,786 | 1,804 | 16,300 |
| 2021/12/29 | 1,762 | 1,822 | 1,762 | 1,813 | 35,300 |
| 2021/12/28 | 1,732 | 1,799 | 1,732 | 1,795 | 48,800 |
| 2021/12/27 | 1,752 | 1,767 | 1,720 | 1,744 | 23,500 |
| 2021/12/24 | 1,749 | 1,799 | 1,739 | 1,755 | 50,100 |
| 2021/12/23 | 1,738 | 1,746 | 1,723 | 1,735 | 17,900 |
| 2021/12/22 | 1,667 | 1,716 | 1,664 | 1,709 | 37,700 |
| 2021/12/21 | 1,632 | 1,694 | 1,632 | 1,664 | 35,800 |
| 2021/12/20 | 1,616 | 1,656 | 1,616 | 1,627 | 46,100 |
| 2021/12/17 | 1,666 | 1,677 | 1,624 | 1,642 | 64,600 |
| 2021/12/16 | 1,689 | 1,703 | 1,656 | 1,665 | 50,900 |
| 2021/12/15 | 1,674 | 1,705 | 1,659 | 1,663 | 29,200 |
| 2021/12/14 | 1,700 | 1,701 | 1,622 | 1,659 | 81,900 |
| 2021/12/13 | 1,734 | 1,764 | 1,690 | 1,700 | 24,500 |
| 2021/12/10 | 1,791 | 1,791 | 1,720 | 1,721 | 32,400 |
| 2021/12/09 | 1,805 | 1,805 | 1,754 | 1,782 | 30,200 |
| 2021/12/08 | 1,787 | 1,816 | 1,771 | 1,807 | 44,400 |
| 2021/12/07 | 1,714 | 1,766 | 1,702 | 1,766 | 38,800 |
| 2021/12/06 | 1,696 | 1,706 | 1,670 | 1,672 | 32,900 |
| 2021/12/03 | 1,663 | 1,708 | 1,663 | 1,708 | 36,300 |
| 2021/12/02 | 1,659 | 1,690 | 1,630 | 1,630 | 66,700 |
| 2021/12/01 | 1,679 | 1,698 | 1,645 | 1,681 | 58,000 |
| 2021/11/30 | 1,700 | 1,739 | 1,653 | 1,653 | 60,400 |
| 2021/11/29 | 1,734 | 1,740 | 1,666 | 1,697 | 109,100 |
| 2021/11/26 | 1,857 | 1,857 | 1,788 | 1,788 | 35,900 |
| 2021/11/25 | 1,900 | 1,913 | 1,847 | 1,858 | 19,800 |
| 2021/11/24 | 1,900 | 1,931 | 1,893 | 1,894 | 18,200 |
| 2021/11/22 | 1,887 | 1,920 | 1,855 | 1,900 | 24,500 |
| 2021/11/19 | 1,880 | 1,918 | 1,858 | 1,908 | 38,700 |
| 2021/11/18 | 1,901 | 1,918 | 1,868 | 1,899 | 20,100 |
| 2021/11/17 | 1,990 | 1,993 | 1,914 | 1,917 | 35,800 |
| 2021/11/16 | 1,977 | 2,015 | 1,967 | 1,990 | 28,500 |
| 2021/11/15 | 1,998 | 2,014 | 1,957 | 1,977 | 33,100 |
| 2021/11/12 | 1,901 | 1,958 | 1,901 | 1,946 | 17,000 |
| 2021/11/11 | 1,964 | 1,964 | 1,915 | 1,921 | 19,900 |
| 2021/11/10 | 1,942 | 1,975 | 1,917 | 1,966 | 19,900 |
| 2021/11/09 | 1,969 | 1,977 | 1,934 | 1,949 | 21,300 |
| 2021/11/08 | 1,988 | 2,036 | 1,970 | 1,983 | 40,700 |
| 2021/11/05 | 1,973 | 1,989 | 1,956 | 1,979 | 27,600 |
| 2021/11/04 | 1,957 | 1,980 | 1,944 | 1,962 | 37,400 |
| 2021/11/02 | 1,901 | 1,947 | 1,901 | 1,941 | 29,600 |
| 2021/11/01 | 1,910 | 1,937 | 1,894 | 1,922 | 17,300 |
| 2021/10/29 | 1,820 | 1,910 | 1,820 | 1,910 | 39,000 |
| 2021/10/28 | 1,834 | 1,872 | 1,778 | 1,778 | 50,200 |
| 2021/10/27 | 1,853 | 1,874 | 1,838 | 1,874 | 21,100 |
| 2021/10/26 | 1,848 | 1,879 | 1,843 | 1,860 | 19,300 |
| 2021/10/25 | 1,875 | 1,875 | 1,814 | 1,826 | 33,800 |
| 2021/10/22 | 1,826 | 1,865 | 1,818 | 1,842 | 17,200 |
| 2021/10/21 | 1,844 | 1,870 | 1,834 | 1,845 | 24,300 |
| 2021/10/20 | 1,859 | 1,891 | 1,854 | 1,861 | 41,900 |
| 2021/10/19 | 1,866 | 1,875 | 1,834 | 1,849 | 14,400 |
| 2021/10/18 | 1,869 | 1,906 | 1,864 | 1,872 | 19,700 |
| 2021/10/15 | 1,838 | 1,874 | 1,837 | 1,868 | 36,100 |
| 2021/10/14 | 1,830 | 1,855 | 1,806 | 1,847 | 18,000 |
| 2021/10/13 | 1,834 | 1,843 | 1,821 | 1,835 | 23,400 |
| 2021/10/12 | 1,878 | 1,878 | 1,832 | 1,838 | 20,500 |
| 2021/10/11 | 1,860 | 1,898 | 1,849 | 1,878 | 11,200 |
| 2021/10/08 | 1,812 | 1,878 | 1,812 | 1,860 | 28,500 |
| 2021/10/07 | 1,871 | 1,871 | 1,812 | 1,815 | 25,400 |
| 2021/10/06 | 1,896 | 1,913 | 1,831 | 1,831 | 50,900 |
| 2021/10/05 | 1,933 | 1,947 | 1,859 | 1,896 | 45,400 |
| 2021/10/04 | 1,957 | 1,968 | 1,912 | 1,919 | 50,300 |
| 2021/10/01 | 2,007 | 2,007 | 1,914 | 1,957 | 63,000 |
| 2021/09/30 | 1,988 | 2,021 | 1,938 | 2,007 | 67,800 |
| 2021/09/29 | 1,940 | 1,998 | 1,940 | 1,980 | 78,700 |
| 2021/09/28 | 1,963 | 1,980 | 1,931 | 1,980 | 47,600 |
| 2021/09/27 | 1,915 | 1,974 | 1,915 | 1,959 | 77,900 |
| 2021/09/24 | 1,881 | 1,904 | 1,844 | 1,897 | 52,300 |
| 2021/09/22 | 1,833 | 1,867 | 1,830 | 1,830 | 32,800 |
| 2021/09/21 | 1,814 | 1,888 | 1,806 | 1,871 | 53,900 |
| 2021/09/17 | 1,837 | 1,890 | 1,834 | 1,888 | 32,800 |
| 2021/09/16 | 1,890 | 1,890 | 1,831 | 1,865 | 40,100 |
| 2021/09/15 | 1,875 | 1,895 | 1,854 | 1,883 | 35,700 |
| 2021/09/14 | 1,890 | 1,925 | 1,875 | 1,912 | 46,300 |
| 2021/09/13 | 1,856 | 1,889 | 1,856 | 1,889 | 20,700 |
| 2021/09/10 | 1,838 | 1,883 | 1,836 | 1,883 | 40,300 |
| 2021/09/09 | 1,870 | 1,874 | 1,840 | 1,866 | 30,600 |
| 2021/09/08 | 1,852 | 1,880 | 1,839 | 1,856 | 50,400 |
| 2021/09/07 | 1,868 | 1,869 | 1,822 | 1,853 | 49,100 |
| 2021/09/06 | 1,875 | 1,880 | 1,824 | 1,851 | 47,300 |
| 2021/09/03 | 1,840 | 1,917 | 1,831 | 1,894 | 142,800 |
| 2021/09/02 | 1,797 | 1,846 | 1,770 | 1,830 | 103,400 |
| 2021/09/01 | 1,775 | 1,797 | 1,760 | 1,796 | 37,100 |
| 2021/08/31 | 1,766 | 1,797 | 1,731 | 1,771 | 42,200 |
| 2021/08/30 | 1,742 | 1,783 | 1,742 | 1,766 | 34,400 |
| 2021/08/27 | 1,725 | 1,762 | 1,703 | 1,750 | 47,800 |
| 2021/08/26 | 1,765 | 1,775 | 1,723 | 1,774 | 44,100 |
| 2021/08/25 | 1,771 | 1,771 | 1,715 | 1,760 | 67,900 |
| 2021/08/24 | 1,688 | 1,763 | 1,677 | 1,763 | 107,600 |
| 2021/08/23 | 1,650 | 1,687 | 1,637 | 1,673 | 61,500 |
| 2021/08/20 | 1,672 | 1,709 | 1,655 | 1,662 | 79,200 |
| 2021/08/19 | 1,645 | 1,672 | 1,627 | 1,634 | 39,000 |
| 2021/08/18 | 1,604 | 1,643 | 1,594 | 1,632 | 40,000 |
| 2021/08/17 | 1,679 | 1,679 | 1,623 | 1,631 | 60,400 |
| 2021/08/16 | 1,676 | 1,740 | 1,666 | 1,697 | 147,600 |
| 2021/08/13 | 1,630 | 1,630 | 1,591 | 1,596 | 28,800 |
| 2021/08/12 | 1,646 | 1,650 | 1,613 | 1,614 | 29,400 |
| 2021/08/11 | 1,625 | 1,645 | 1,610 | 1,642 | 40,400 |
| 2021/08/10 | 1,570 | 1,620 | 1,554 | 1,620 | 30,300 |
| 2021/08/06 | 1,571 | 1,592 | 1,562 | 1,564 | 21,700 |
| 2021/08/05 | 1,579 | 1,613 | 1,575 | 1,585 | 49,700 |
| 2021/08/04 | 1,606 | 1,620 | 1,577 | 1,584 | 38,800 |
| 2021/08/03 | 1,625 | 1,635 | 1,605 | 1,608 | 16,800 |
| 2021/08/02 | 1,630 | 1,648 | 1,606 | 1,623 | 27,500 |
| 2021/07/30 | 1,627 | 1,639 | 1,605 | 1,612 | 38,400 |
| 2021/07/29 | 1,650 | 1,654 | 1,628 | 1,654 | 19,100 |
| 2021/07/28 | 1,673 | 1,689 | 1,633 | 1,637 | 27,500 |
| 2021/07/27 | 1,679 | 1,712 | 1,677 | 1,707 | 39,900 |
| 2021/07/26 | 1,695 | 1,696 | 1,653 | 1,665 | 40,100 |
| 2021/07/21 | 1,629 | 1,655 | 1,617 | 1,627 | 24,500 |
| 2021/07/20 | 1,619 | 1,629 | 1,606 | 1,612 | 27,100 |
| 2021/07/19 | 1,620 | 1,637 | 1,605 | 1,633 | 63,800 |
| 2021/07/16 | 1,612 | 1,637 | 1,601 | 1,637 | 29,700 |
| 2021/07/15 | 1,655 | 1,658 | 1,607 | 1,611 | 67,100 |
| 2021/07/14 | 1,660 | 1,679 | 1,647 | 1,655 | 31,500 |
| 2021/07/13 | 1,676 | 1,677 | 1,646 | 1,660 | 45,500 |
| 2021/07/12 | 1,698 | 1,698 | 1,667 | 1,672 | 45,500 |
| 2021/07/09 | 1,672 | 1,677 | 1,628 | 1,658 | 68,100 |
| 2021/07/08 | 1,750 | 1,750 | 1,663 | 1,666 | 105,900 |
| 2021/07/07 | 1,800 | 1,803 | 1,749 | 1,750 | 66,000 |
| 2021/07/06 | 1,806 | 1,827 | 1,792 | 1,817 | 44,100 |
| 2021/07/05 | 1,813 | 1,840 | 1,805 | 1,824 | 35,200 |
| 2021/07/02 | 1,797 | 1,819 | 1,789 | 1,805 | 31,000 |
| 2021/07/01 | 1,819 | 1,819 | 1,792 | 1,802 | 33,600 |
| 2021/06/30 | 1,806 | 1,822 | 1,792 | 1,813 | 19,800 |
| 2021/06/29 | 1,815 | 1,822 | 1,797 | 1,806 | 33,900 |
| 2021/06/28 | 1,809 | 1,818 | 1,791 | 1,809 | 27,600 |
| 2021/06/25 | 1,824 | 1,825 | 1,785 | 1,786 | 34,900 |
| 2021/06/24 | 1,801 | 1,809 | 1,782 | 1,795 | 25,800 |
| 2021/06/23 | 1,800 | 1,841 | 1,797 | 1,800 | 21,800 |
| 2021/06/22 | 1,790 | 1,829 | 1,778 | 1,816 | 28,700 |
| 2021/06/21 | 1,785 | 1,785 | 1,748 | 1,752 | 42,600 |
| 2021/06/18 | 1,868 | 1,879 | 1,791 | 1,791 | 56,900 |
| 2021/06/17 | 1,818 | 1,890 | 1,817 | 1,887 | 58,900 |
| 2021/06/16 | 1,802 | 1,820 | 1,796 | 1,818 | 29,500 |
| 2021/06/15 | 1,783 | 1,819 | 1,757 | 1,795 | 73,100 |
| 2021/06/14 | 1,830 | 1,830 | 1,768 | 1,795 | 61,500 |
| 2021/06/11 | 1,912 | 1,912 | 1,809 | 1,812 | 108,900 |
| 2021/06/10 | 1,904 | 1,926 | 1,880 | 1,895 | 60,600 |
| 2021/06/09 | 1,908 | 1,930 | 1,897 | 1,904 | 61,000 |
| 2021/06/08 | 1,909 | 1,926 | 1,894 | 1,908 | 37,600 |
| 2021/06/07 | 1,963 | 1,985 | 1,916 | 1,918 | 73,800 |
| 2021/06/04 | 1,945 | 1,955 | 1,916 | 1,939 | 97,600 |
| 2021/06/03 | 1,875 | 1,925 | 1,874 | 1,918 | 139,700 |
| 2021/06/02 | 1,862 | 1,880 | 1,816 | 1,856 | 89,300 |
| 2021/06/01 | 1,815 | 1,865 | 1,814 | 1,862 | 138,400 |
| 2021/05/31 | 1,755 | 1,819 | 1,755 | 1,800 | 99,300 |
| 2021/05/28 | 1,704 | 1,768 | 1,693 | 1,766 | 83,500 |
| 2021/05/27 | 1,719 | 1,719 | 1,675 | 1,675 | 21,000 |
| 2021/05/26 | 1,733 | 1,733 | 1,712 | 1,719 | 18,000 |
| 2021/05/25 | 1,799 | 1,799 | 1,717 | 1,729 | 39,700 |
| 2021/05/24 | 1,810 | 1,810 | 1,765 | 1,778 | 15,500 |
| 2021/05/21 | 1,809 | 1,809 | 1,785 | 1,798 | 53,100 |
| 2021/05/20 | 1,777 | 1,847 | 1,777 | 1,810 | 84,700 |
| 2021/05/19 | 1,739 | 1,803 | 1,733 | 1,786 | 79,900 |
| 2021/05/18 | 1,687 | 1,746 | 1,677 | 1,742 | 76,500 |
| 2021/05/17 | 1,700 | 1,710 | 1,653 | 1,663 | 65,700 |
| 2021/05/14 | 1,730 | 1,739 | 1,710 | 1,734 | 72,100 |
| 2021/05/13 | 1,692 | 1,721 | 1,672 | 1,695 | 69,100 |
| 2021/05/12 | 1,750 | 1,750 | 1,694 | 1,721 | 53,400 |
| 2021/05/11 | 1,765 | 1,769 | 1,727 | 1,738 | 38,900 |
| 2021/05/10 | 1,766 | 1,786 | 1,755 | 1,773 | 38,400 |
| 2021/05/07 | 1,757 | 1,787 | 1,756 | 1,773 | 31,700 |
| 2021/05/06 | 1,799 | 1,804 | 1,766 | 1,774 | 54,400 |
| 2021/04/30 | 1,760 | 1,795 | 1,757 | 1,759 | 42,300 |
| 2021/04/28 | 1,765 | 1,772 | 1,742 | 1,751 | 41,000 |
| 2021/04/27 | 1,778 | 1,778 | 1,748 | 1,762 | 51,800 |
| 2021/04/26 | 1,770 | 1,784 | 1,745 | 1,761 | 34,300 |
| 2021/04/23 | 1,708 | 1,781 | 1,707 | 1,779 | 61,100 |
| 2021/04/22 | 1,748 | 1,755 | 1,714 | 1,722 | 54,700 |
| 2021/04/21 | 1,751 | 1,764 | 1,723 | 1,726 | 56,800 |
| 2021/04/20 | 1,784 | 1,790 | 1,776 | 1,778 | 59,500 |
| 2021/04/19 | 1,824 | 1,846 | 1,802 | 1,816 | 45,500 |
| 2021/04/16 | 1,821 | 1,840 | 1,794 | 1,824 | 60,000 |
| 2021/04/15 | 1,845 | 1,845 | 1,778 | 1,821 | 55,900 |
| 2021/04/14 | 1,855 | 1,875 | 1,843 | 1,850 | 76,900 |
| 2021/04/13 | 1,838 | 1,867 | 1,813 | 1,830 | 84,700 |
| 2021/04/12 | 1,845 | 1,845 | 1,810 | 1,827 | 61,400 |
| 2021/04/09 | 1,757 | 1,838 | 1,744 | 1,809 | 109,200 |
| 2021/04/08 | 1,741 | 1,778 | 1,735 | 1,774 | 108,900 |
| 2021/04/07 | 1,690 | 1,750 | 1,674 | 1,745 | 104,000 |
| 2021/04/06 | 1,679 | 1,693 | 1,664 | 1,680 | 54,000 |
| 2021/04/05 | 1,656 | 1,684 | 1,638 | 1,679 | 92,800 |
| 2021/04/02 | 1,659 | 1,700 | 1,659 | 1,696 | 81,400 |
| 2021/04/01 | 1,650 | 1,659 | 1,630 | 1,647 | 46,600 |
| 2021/03/31 | 1,621 | 1,658 | 1,611 | 1,650 | 51,400 |
| 2021/03/30 | 1,618 | 1,638 | 1,608 | 1,621 | 35,200 |
| 2021/03/29 | 1,640 | 1,644 | 1,613 | 1,625 | 55,800 |
| 2021/03/26 | 1,618 | 1,639 | 1,603 | 1,625 | 49,300 |
| 2021/03/25 | 1,601 | 1,619 | 1,567 | 1,606 | 76,700 |
| 2021/03/24 | 1,600 | 1,605 | 1,552 | 1,571 | 107,700 |
| 2021/03/23 | 1,675 | 1,675 | 1,617 | 1,619 | 88,800 |
| 2021/03/22 | 1,679 | 1,700 | 1,670 | 1,672 | 71,800 |
| 2021/03/19 | 1,720 | 1,724 | 1,678 | 1,699 | 93,300 |
| 2021/03/18 | 1,761 | 1,762 | 1,718 | 1,724 | 94,000 |
| 2021/03/17 | 1,757 | 1,760 | 1,728 | 1,757 | 59,700 |
| 2021/03/16 | 1,748 | 1,780 | 1,721 | 1,780 | 95,400 |
| 2021/03/15 | 1,714 | 1,765 | 1,714 | 1,738 | 100,700 |
| 2021/03/12 | 1,684 | 1,715 | 1,676 | 1,703 | 53,800 |
| 2021/03/11 | 1,702 | 1,740 | 1,682 | 1,706 | 100,800 |
| 2021/03/10 | 1,703 | 1,752 | 1,697 | 1,720 | 118,600 |
| 2021/03/09 | 1,685 | 1,716 | 1,669 | 1,713 | 104,200 |
| 2021/03/08 | 1,701 | 1,728 | 1,679 | 1,685 | 109,300 |
| 2021/03/05 | 1,700 | 1,726 | 1,681 | 1,718 | 87,400 |
| 2021/03/04 | 1,712 | 1,720 | 1,685 | 1,715 | 80,300 |
| 2021/03/03 | 1,713 | 1,761 | 1,711 | 1,724 | 66,600 |
| 2021/03/02 | 1,756 | 1,778 | 1,710 | 1,733 | 91,300 |
| 2021/03/01 | 1,778 | 1,782 | 1,709 | 1,756 | 136,100 |
| 2021/02/26 | 1,749 | 1,802 | 1,747 | 1,786 | 112,200 |
| 2021/02/25 | 1,749 | 1,771 | 1,730 | 1,766 | 120,000 |
| 2021/02/24 | 1,734 | 1,777 | 1,734 | 1,749 | 72,700 |
| 2021/02/22 | 1,750 | 1,781 | 1,722 | 1,734 | 104,100 |
| 2021/02/19 | 1,794 | 1,833 | 1,696 | 1,750 | 168,100 |
| 2021/02/18 | 1,815 | 1,857 | 1,806 | 1,834 | 163,000 |
| 2021/02/17 | 1,680 | 1,798 | 1,680 | 1,798 | 177,800 |
| 2021/02/16 | 1,677 | 1,690 | 1,654 | 1,681 | 54,800 |
| 2021/02/15 | 1,663 | 1,689 | 1,652 | 1,672 | 136,800 |
| 2021/02/12 | 1,675 | 1,714 | 1,655 | 1,703 | 141,300 |
| 2021/02/10 | 1,670 | 1,691 | 1,651 | 1,683 | 135,600 |
| 2021/02/09 | 1,700 | 1,744 | 1,679 | 1,693 | 258,600 |
| 2021/02/08 | 1,701 | 1,742 | 1,675 | 1,697 | 214,600 |
| 2021/02/05 | 1,653 | 1,700 | 1,633 | 1,698 | 253,100 |
| 2021/02/04 | 1,586 | 1,680 | 1,585 | 1,638 | 483,000 |
| 2021/02/03 | 1,482 | 1,553 | 1,454 | 1,553 | 253,100 |
| 2021/02/02 | 1,407 | 1,457 | 1,402 | 1,457 | 124,200 |
| 2021/02/01 | 1,380 | 1,407 | 1,371 | 1,399 | 84,900 |
| 2021/01/29 | 1,387 | 1,393 | 1,367 | 1,374 | 94,800 |
| 2021/01/28 | 1,370 | 1,387 | 1,364 | 1,377 | 141,400 |
| 2021/01/27 | 1,395 | 1,398 | 1,381 | 1,388 | 55,800 |
| 2021/01/26 | 1,400 | 1,400 | 1,379 | 1,386 | 65,900 |
| 2021/01/25 | 1,397 | 1,397 | 1,371 | 1,390 | 66,600 |
| 2021/01/22 | 1,390 | 1,391 | 1,368 | 1,381 | 80,900 |
| 2021/01/21 | 1,425 | 1,425 | 1,382 | 1,396 | 118,200 |
| 2021/01/20 | 1,422 | 1,432 | 1,399 | 1,411 | 87,500 |
| 2021/01/19 | 1,369 | 1,418 | 1,355 | 1,418 | 129,900 |
| 2021/01/18 | 1,367 | 1,370 | 1,336 | 1,369 | 184,500 |
| 2021/01/15 | 1,381 | 1,386 | 1,357 | 1,370 | 152,500 |
| 2021/01/14 | 1,402 | 1,406 | 1,381 | 1,387 | 88,700 |
| 2021/01/13 | 1,396 | 1,405 | 1,387 | 1,390 | 54,700 |
| 2021/01/12 | 1,381 | 1,402 | 1,381 | 1,396 | 75,300 |
| 2021/01/08 | 1,362 | 1,381 | 1,359 | 1,381 | 103,400 |
| 2021/01/07 | 1,381 | 1,388 | 1,370 | 1,372 | 84,900 |
| 2021/01/06 | 1,370 | 1,388 | 1,358 | 1,381 | 137,400 |
| 2021/01/05 | 1,395 | 1,397 | 1,375 | 1,395 | 70,100 |
| 2021/01/04 | 1,417 | 1,417 | 1,380 | 1,404 | 74,100 |