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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,330 | 1,360 | 1,330 | 1,344 | 23,300 |
| 2022/12/29 | 1,310 | 1,334 | 1,304 | 1,330 | 23,700 |
| 2022/12/28 | 1,312 | 1,327 | 1,309 | 1,327 | 19,000 |
| 2022/12/27 | 1,302 | 1,338 | 1,302 | 1,327 | 29,200 |
| 2022/12/26 | 1,313 | 1,317 | 1,288 | 1,298 | 36,200 |
| 2022/12/23 | 1,317 | 1,328 | 1,304 | 1,312 | 22,900 |
| 2022/12/22 | 1,321 | 1,335 | 1,299 | 1,329 | 27,000 |
| 2022/12/21 | 1,311 | 1,324 | 1,285 | 1,298 | 53,900 |
| 2022/12/20 | 1,352 | 1,356 | 1,312 | 1,319 | 38,000 |
| 2022/12/19 | 1,361 | 1,381 | 1,346 | 1,367 | 19,200 |
| 2022/12/16 | 1,355 | 1,373 | 1,341 | 1,362 | 39,700 |
| 2022/12/15 | 1,404 | 1,410 | 1,363 | 1,363 | 56,700 |
| 2022/12/14 | 1,433 | 1,433 | 1,410 | 1,419 | 37,100 |
| 2022/12/13 | 1,432 | 1,445 | 1,423 | 1,433 | 42,900 |
| 2022/12/12 | 1,419 | 1,451 | 1,418 | 1,434 | 38,200 |
| 2022/12/09 | 1,444 | 1,451 | 1,430 | 1,446 | 23,200 |
| 2022/12/08 | 1,425 | 1,446 | 1,414 | 1,446 | 35,500 |
| 2022/12/07 | 1,413 | 1,434 | 1,405 | 1,419 | 27,300 |
| 2022/12/06 | 1,436 | 1,441 | 1,415 | 1,433 | 37,300 |
| 2022/12/05 | 1,440 | 1,448 | 1,408 | 1,440 | 45,900 |
| 2022/12/02 | 1,461 | 1,463 | 1,419 | 1,430 | 74,000 |
| 2022/12/01 | 1,497 | 1,498 | 1,480 | 1,484 | 40,200 |
| 2022/11/30 | 1,471 | 1,493 | 1,467 | 1,493 | 49,700 |
| 2022/11/29 | 1,465 | 1,478 | 1,440 | 1,478 | 39,100 |
| 2022/11/28 | 1,450 | 1,477 | 1,450 | 1,468 | 73,300 |
| 2022/11/25 | 1,434 | 1,447 | 1,415 | 1,443 | 54,000 |
| 2022/11/24 | 1,434 | 1,435 | 1,408 | 1,418 | 34,600 |
| 2022/11/22 | 1,413 | 1,447 | 1,413 | 1,430 | 38,800 |
| 2022/11/21 | 1,383 | 1,428 | 1,383 | 1,418 | 39,700 |
| 2022/11/18 | 1,423 | 1,427 | 1,374 | 1,385 | 53,700 |
| 2022/11/17 | 1,388 | 1,417 | 1,373 | 1,409 | 62,200 |
| 2022/11/16 | 1,366 | 1,377 | 1,319 | 1,377 | 114,200 |
| 2022/11/15 | 1,352 | 1,390 | 1,319 | 1,367 | 135,900 |
| 2022/11/14 | 1,295 | 1,301 | 1,284 | 1,292 | 21,200 |
| 2022/11/11 | 1,291 | 1,306 | 1,288 | 1,295 | 27,900 |
| 2022/11/10 | 1,332 | 1,332 | 1,281 | 1,288 | 38,400 |
| 2022/11/09 | 1,316 | 1,338 | 1,309 | 1,332 | 29,300 |
| 2022/11/08 | 1,314 | 1,329 | 1,307 | 1,309 | 40,000 |
| 2022/11/07 | 1,328 | 1,328 | 1,292 | 1,322 | 28,100 |
| 2022/11/04 | 1,320 | 1,350 | 1,288 | 1,298 | 64,200 |
| 2022/11/02 | 1,316 | 1,344 | 1,307 | 1,329 | 25,300 |
| 2022/11/01 | 1,320 | 1,327 | 1,314 | 1,320 | 13,100 |
| 2022/10/31 | 1,344 | 1,344 | 1,316 | 1,316 | 23,400 |
| 2022/10/28 | 1,290 | 1,354 | 1,284 | 1,351 | 123,400 |
| 2022/10/27 | 1,295 | 1,309 | 1,294 | 1,294 | 25,000 |
| 2022/10/26 | 1,265 | 1,304 | 1,257 | 1,298 | 63,600 |
| 2022/10/25 | 1,253 | 1,265 | 1,232 | 1,263 | 76,500 |
| 2022/10/24 | 1,290 | 1,291 | 1,239 | 1,239 | 72,100 |
| 2022/10/21 | 1,278 | 1,295 | 1,273 | 1,283 | 22,800 |
| 2022/10/20 | 1,287 | 1,297 | 1,272 | 1,276 | 37,900 |
| 2022/10/19 | 1,300 | 1,310 | 1,294 | 1,295 | 40,000 |
| 2022/10/18 | 1,300 | 1,319 | 1,298 | 1,310 | 31,900 |
| 2022/10/17 | 1,306 | 1,320 | 1,280 | 1,282 | 45,200 |
| 2022/10/14 | 1,287 | 1,330 | 1,281 | 1,324 | 36,400 |
| 2022/10/13 | 1,301 | 1,301 | 1,270 | 1,272 | 40,400 |
| 2022/10/12 | 1,310 | 1,317 | 1,301 | 1,301 | 32,300 |
| 2022/10/11 | 1,325 | 1,333 | 1,310 | 1,310 | 35,900 |
| 2022/10/07 | 1,316 | 1,349 | 1,316 | 1,341 | 41,900 |
| 2022/10/06 | 1,350 | 1,374 | 1,334 | 1,334 | 64,700 |
| 2022/10/05 | 1,342 | 1,400 | 1,342 | 1,362 | 76,000 |
| 2022/10/04 | 1,350 | 1,360 | 1,329 | 1,334 | 66,700 |
| 2022/10/03 | 1,341 | 1,353 | 1,316 | 1,328 | 41,200 |
| 2022/09/30 | 1,381 | 1,381 | 1,352 | 1,360 | 36,600 |
| 2022/09/29 | 1,362 | 1,399 | 1,362 | 1,393 | 30,100 |
| 2022/09/28 | 1,398 | 1,400 | 1,343 | 1,362 | 58,900 |
| 2022/09/27 | 1,412 | 1,417 | 1,383 | 1,415 | 28,800 |
| 2022/09/26 | 1,417 | 1,417 | 1,382 | 1,395 | 33,100 |
| 2022/09/22 | 1,403 | 1,430 | 1,391 | 1,416 | 26,900 |
| 2022/09/21 | 1,417 | 1,432 | 1,393 | 1,432 | 27,000 |
| 2022/09/20 | 1,431 | 1,452 | 1,430 | 1,447 | 38,900 |
| 2022/09/16 | 1,410 | 1,439 | 1,410 | 1,429 | 32,500 |
| 2022/09/15 | 1,403 | 1,424 | 1,403 | 1,417 | 20,400 |
| 2022/09/14 | 1,390 | 1,429 | 1,390 | 1,411 | 18,500 |
| 2022/09/13 | 1,409 | 1,449 | 1,401 | 1,434 | 41,400 |
| 2022/09/12 | 1,380 | 1,409 | 1,380 | 1,408 | 43,000 |
| 2022/09/09 | 1,350 | 1,372 | 1,349 | 1,367 | 49,500 |
| 2022/09/08 | 1,339 | 1,350 | 1,333 | 1,349 | 31,200 |
| 2022/09/07 | 1,356 | 1,356 | 1,324 | 1,325 | 49,400 |
| 2022/09/06 | 1,365 | 1,374 | 1,360 | 1,367 | 33,900 |
| 2022/09/05 | 1,357 | 1,375 | 1,352 | 1,365 | 36,000 |
| 2022/09/02 | 1,402 | 1,402 | 1,355 | 1,356 | 40,100 |
| 2022/09/01 | 1,390 | 1,414 | 1,386 | 1,402 | 35,900 |
| 2022/08/31 | 1,393 | 1,399 | 1,381 | 1,399 | 30,400 |
| 2022/08/30 | 1,391 | 1,401 | 1,382 | 1,401 | 32,800 |
| 2022/08/29 | 1,396 | 1,397 | 1,371 | 1,387 | 42,400 |
| 2022/08/26 | 1,412 | 1,433 | 1,409 | 1,426 | 31,900 |
| 2022/08/25 | 1,432 | 1,438 | 1,411 | 1,429 | 29,900 |
| 2022/08/24 | 1,417 | 1,424 | 1,410 | 1,414 | 28,700 |
| 2022/08/23 | 1,386 | 1,425 | 1,386 | 1,422 | 28,900 |
| 2022/08/22 | 1,384 | 1,420 | 1,378 | 1,420 | 36,200 |
| 2022/08/19 | 1,450 | 1,450 | 1,403 | 1,404 | 136,400 |
| 2022/08/18 | 1,476 | 1,476 | 1,435 | 1,444 | 116,300 |
| 2022/08/17 | 1,445 | 1,515 | 1,416 | 1,504 | 223,100 |
| 2022/08/16 | 1,498 | 1,498 | 1,419 | 1,423 | 174,600 |
| 2022/08/15 | 1,453 | 1,468 | 1,423 | 1,457 | 123,100 |
| 2022/08/12 | 1,392 | 1,447 | 1,388 | 1,447 | 57,600 |
| 2022/08/10 | 1,390 | 1,401 | 1,374 | 1,378 | 20,600 |
| 2022/08/09 | 1,381 | 1,406 | 1,380 | 1,402 | 32,300 |
| 2022/08/08 | 1,376 | 1,383 | 1,360 | 1,380 | 27,900 |
| 2022/08/05 | 1,378 | 1,378 | 1,359 | 1,376 | 27,400 |
| 2022/08/04 | 1,373 | 1,394 | 1,368 | 1,378 | 29,100 |
| 2022/08/03 | 1,364 | 1,377 | 1,351 | 1,371 | 34,800 |
| 2022/08/02 | 1,380 | 1,380 | 1,350 | 1,364 | 24,000 |
| 2022/08/01 | 1,360 | 1,383 | 1,343 | 1,383 | 21,500 |
| 2022/07/29 | 1,357 | 1,370 | 1,354 | 1,359 | 12,000 |
| 2022/07/28 | 1,328 | 1,360 | 1,328 | 1,360 | 45,900 |
| 2022/07/27 | 1,340 | 1,340 | 1,319 | 1,333 | 14,500 |
| 2022/07/26 | 1,342 | 1,350 | 1,335 | 1,343 | 16,600 |
| 2022/07/25 | 1,343 | 1,345 | 1,324 | 1,342 | 20,300 |
| 2022/07/22 | 1,335 | 1,335 | 1,320 | 1,328 | 12,800 |
| 2022/07/21 | 1,332 | 1,335 | 1,321 | 1,335 | 20,200 |
| 2022/07/20 | 1,310 | 1,331 | 1,310 | 1,325 | 25,200 |
| 2022/07/19 | 1,290 | 1,301 | 1,281 | 1,301 | 22,800 |
| 2022/07/15 | 1,327 | 1,327 | 1,283 | 1,290 | 55,900 |
| 2022/07/14 | 1,331 | 1,331 | 1,315 | 1,321 | 26,800 |
| 2022/07/13 | 1,309 | 1,332 | 1,306 | 1,332 | 26,400 |
| 2022/07/12 | 1,343 | 1,343 | 1,307 | 1,309 | 48,900 |
| 2022/07/11 | 1,334 | 1,353 | 1,334 | 1,347 | 23,600 |
| 2022/07/08 | 1,336 | 1,351 | 1,320 | 1,333 | 39,600 |
| 2022/07/07 | 1,345 | 1,345 | 1,311 | 1,335 | 34,300 |
| 2022/07/06 | 1,335 | 1,339 | 1,319 | 1,329 | 32,100 |
| 2022/07/05 | 1,356 | 1,370 | 1,341 | 1,347 | 17,700 |
| 2022/07/04 | 1,352 | 1,363 | 1,338 | 1,355 | 22,700 |
| 2022/07/01 | 1,344 | 1,346 | 1,322 | 1,334 | 30,900 |
| 2022/06/30 | 1,396 | 1,396 | 1,337 | 1,344 | 24,100 |
| 2022/06/29 | 1,354 | 1,395 | 1,347 | 1,390 | 55,100 |
| 2022/06/28 | 1,334 | 1,360 | 1,329 | 1,353 | 28,900 |
| 2022/06/27 | 1,338 | 1,347 | 1,320 | 1,336 | 31,600 |
| 2022/06/24 | 1,337 | 1,338 | 1,306 | 1,313 | 69,000 |
| 2022/06/23 | 1,331 | 1,338 | 1,313 | 1,320 | 34,800 |
| 2022/06/22 | 1,335 | 1,358 | 1,315 | 1,353 | 41,000 |
| 2022/06/21 | 1,288 | 1,328 | 1,284 | 1,319 | 43,800 |
| 2022/06/20 | 1,289 | 1,293 | 1,263 | 1,288 | 47,000 |
| 2022/06/17 | 1,254 | 1,293 | 1,254 | 1,289 | 50,800 |
| 2022/06/16 | 1,293 | 1,309 | 1,279 | 1,284 | 38,800 |
| 2022/06/15 | 1,290 | 1,301 | 1,268 | 1,273 | 39,200 |
| 2022/06/14 | 1,280 | 1,303 | 1,263 | 1,303 | 58,400 |
| 2022/06/13 | 1,293 | 1,305 | 1,287 | 1,300 | 71,200 |
| 2022/06/10 | 1,354 | 1,356 | 1,322 | 1,323 | 72,400 |
| 2022/06/09 | 1,356 | 1,383 | 1,345 | 1,363 | 73,400 |
| 2022/06/08 | 1,382 | 1,391 | 1,361 | 1,363 | 71,000 |
| 2022/06/07 | 1,416 | 1,416 | 1,380 | 1,385 | 74,600 |
| 2022/06/06 | 1,378 | 1,430 | 1,376 | 1,428 | 64,100 |
| 2022/06/03 | 1,361 | 1,408 | 1,361 | 1,385 | 69,000 |
| 2022/06/02 | 1,358 | 1,364 | 1,336 | 1,350 | 51,100 |
| 2022/06/01 | 1,350 | 1,360 | 1,326 | 1,360 | 37,600 |
| 2022/05/31 | 1,361 | 1,374 | 1,347 | 1,370 | 41,600 |
| 2022/05/30 | 1,318 | 1,355 | 1,313 | 1,353 | 108,800 |
| 2022/05/27 | 1,312 | 1,315 | 1,286 | 1,314 | 52,100 |
| 2022/05/26 | 1,262 | 1,306 | 1,262 | 1,289 | 74,900 |
| 2022/05/25 | 1,253 | 1,281 | 1,245 | 1,273 | 59,100 |
| 2022/05/24 | 1,291 | 1,291 | 1,228 | 1,241 | 152,700 |
| 2022/05/23 | 1,329 | 1,329 | 1,302 | 1,311 | 43,000 |
| 2022/05/20 | 1,296 | 1,319 | 1,296 | 1,314 | 30,400 |
| 2022/05/19 | 1,301 | 1,317 | 1,286 | 1,295 | 56,900 |
| 2022/05/18 | 1,379 | 1,379 | 1,343 | 1,355 | 47,600 |
| 2022/05/17 | 1,347 | 1,375 | 1,329 | 1,375 | 48,300 |
| 2022/05/16 | 1,372 | 1,389 | 1,318 | 1,347 | 78,900 |
| 2022/05/13 | 1,287 | 1,323 | 1,281 | 1,322 | 42,900 |
| 2022/05/12 | 1,315 | 1,316 | 1,282 | 1,287 | 53,400 |
| 2022/05/11 | 1,335 | 1,356 | 1,304 | 1,317 | 59,500 |
| 2022/05/10 | 1,353 | 1,353 | 1,308 | 1,339 | 50,800 |
| 2022/05/09 | 1,400 | 1,400 | 1,358 | 1,364 | 37,700 |
| 2022/05/06 | 1,400 | 1,401 | 1,372 | 1,400 | 30,500 |
| 2022/05/02 | 1,409 | 1,434 | 1,400 | 1,412 | 22,400 |
| 2022/04/28 | 1,413 | 1,441 | 1,406 | 1,439 | 33,500 |
| 2022/04/27 | 1,371 | 1,416 | 1,366 | 1,416 | 71,700 |
| 2022/04/26 | 1,405 | 1,405 | 1,372 | 1,378 | 31,600 |
| 2022/04/25 | 1,410 | 1,417 | 1,391 | 1,400 | 42,100 |
| 2022/04/22 | 1,430 | 1,440 | 1,400 | 1,410 | 40,200 |
| 2022/04/21 | 1,434 | 1,454 | 1,434 | 1,448 | 16,800 |
| 2022/04/20 | 1,420 | 1,458 | 1,418 | 1,446 | 40,700 |
| 2022/04/19 | 1,435 | 1,440 | 1,404 | 1,428 | 26,400 |
| 2022/04/18 | 1,425 | 1,452 | 1,412 | 1,435 | 39,500 |
| 2022/04/15 | 1,443 | 1,454 | 1,427 | 1,446 | 26,400 |
| 2022/04/14 | 1,411 | 1,450 | 1,410 | 1,443 | 43,300 |
| 2022/04/13 | 1,381 | 1,411 | 1,365 | 1,411 | 49,400 |
| 2022/04/12 | 1,408 | 1,424 | 1,385 | 1,391 | 68,100 |
| 2022/04/11 | 1,450 | 1,451 | 1,423 | 1,434 | 46,500 |
| 2022/04/08 | 1,498 | 1,508 | 1,456 | 1,473 | 46,700 |
| 2022/04/07 | 1,513 | 1,534 | 1,481 | 1,498 | 59,900 |
| 2022/04/06 | 1,508 | 1,519 | 1,490 | 1,515 | 48,400 |
| 2022/04/05 | 1,500 | 1,546 | 1,500 | 1,521 | 84,000 |
| 2022/04/04 | 1,469 | 1,480 | 1,464 | 1,476 | 19,000 |
| 2022/04/01 | 1,500 | 1,500 | 1,466 | 1,469 | 40,000 |
| 2022/03/31 | 1,479 | 1,510 | 1,465 | 1,500 | 54,400 |
| 2022/03/30 | 1,526 | 1,526 | 1,484 | 1,497 | 41,400 |
| 2022/03/29 | 1,488 | 1,517 | 1,480 | 1,514 | 50,500 |
| 2022/03/28 | 1,513 | 1,525 | 1,487 | 1,518 | 53,400 |
| 2022/03/25 | 1,489 | 1,519 | 1,469 | 1,498 | 88,100 |
| 2022/03/24 | 1,468 | 1,498 | 1,458 | 1,486 | 54,800 |
| 2022/03/23 | 1,426 | 1,515 | 1,412 | 1,498 | 145,400 |
| 2022/03/22 | 1,438 | 1,463 | 1,399 | 1,405 | 246,600 |
| 2022/03/18 | 1,517 | 1,527 | 1,507 | 1,519 | 29,300 |
| 2022/03/17 | 1,520 | 1,538 | 1,504 | 1,531 | 37,500 |
| 2022/03/16 | 1,507 | 1,523 | 1,482 | 1,513 | 69,700 |
| 2022/03/15 | 1,450 | 1,514 | 1,450 | 1,507 | 36,900 |
| 2022/03/14 | 1,459 | 1,500 | 1,444 | 1,444 | 45,900 |
| 2022/03/11 | 1,487 | 1,493 | 1,438 | 1,449 | 40,000 |
| 2022/03/10 | 1,481 | 1,510 | 1,471 | 1,490 | 61,100 |
| 2022/03/09 | 1,463 | 1,477 | 1,430 | 1,437 | 41,000 |
| 2022/03/08 | 1,530 | 1,535 | 1,449 | 1,461 | 54,000 |
| 2022/03/07 | 1,625 | 1,628 | 1,527 | 1,532 | 66,700 |
| 2022/03/04 | 1,674 | 1,675 | 1,618 | 1,620 | 47,900 |
| 2022/03/03 | 1,694 | 1,694 | 1,662 | 1,679 | 43,500 |
| 2022/03/02 | 1,712 | 1,712 | 1,667 | 1,667 | 35,100 |
| 2022/03/01 | 1,734 | 1,741 | 1,705 | 1,712 | 33,900 |
| 2022/02/28 | 1,721 | 1,745 | 1,685 | 1,734 | 56,400 |
| 2022/02/25 | 1,725 | 1,732 | 1,702 | 1,721 | 26,700 |
| 2022/02/24 | 1,706 | 1,714 | 1,661 | 1,689 | 28,800 |
| 2022/02/22 | 1,702 | 1,729 | 1,683 | 1,716 | 30,500 |
| 2022/02/21 | 1,747 | 1,747 | 1,698 | 1,702 | 20,200 |
| 2022/02/18 | 1,740 | 1,756 | 1,717 | 1,737 | 45,700 |
| 2022/02/17 | 1,725 | 1,777 | 1,725 | 1,756 | 76,300 |
| 2022/02/16 | 1,751 | 1,756 | 1,709 | 1,725 | 69,400 |
| 2022/02/15 | 1,698 | 1,780 | 1,692 | 1,705 | 86,600 |
| 2022/02/14 | 1,698 | 1,698 | 1,665 | 1,681 | 36,900 |
| 2022/02/10 | 1,694 | 1,717 | 1,676 | 1,700 | 45,100 |
| 2022/02/09 | 1,702 | 1,702 | 1,641 | 1,683 | 83,100 |
| 2022/02/08 | 1,697 | 1,734 | 1,692 | 1,702 | 25,000 |
| 2022/02/07 | 1,714 | 1,735 | 1,677 | 1,694 | 28,200 |
| 2022/02/04 | 1,722 | 1,750 | 1,695 | 1,723 | 22,600 |
| 2022/02/03 | 1,701 | 1,753 | 1,700 | 1,720 | 24,900 |
| 2022/02/02 | 1,664 | 1,725 | 1,664 | 1,724 | 36,500 |
| 2022/02/01 | 1,659 | 1,693 | 1,636 | 1,658 | 28,600 |
| 2022/01/31 | 1,621 | 1,681 | 1,621 | 1,642 | 50,000 |
| 2022/01/28 | 1,641 | 1,644 | 1,603 | 1,610 | 46,300 |
| 2022/01/27 | 1,679 | 1,689 | 1,607 | 1,614 | 43,300 |
| 2022/01/26 | 1,668 | 1,689 | 1,665 | 1,669 | 22,100 |
| 2022/01/25 | 1,706 | 1,706 | 1,638 | 1,663 | 33,500 |
| 2022/01/24 | 1,711 | 1,713 | 1,680 | 1,696 | 24,500 |
| 2022/01/21 | 1,700 | 1,714 | 1,667 | 1,701 | 31,400 |
| 2022/01/20 | 1,650 | 1,716 | 1,646 | 1,700 | 41,900 |
| 2022/01/19 | 1,678 | 1,689 | 1,638 | 1,642 | 40,100 |
| 2022/01/18 | 1,676 | 1,726 | 1,669 | 1,702 | 34,800 |
| 2022/01/17 | 1,690 | 1,732 | 1,660 | 1,661 | 32,600 |
| 2022/01/14 | 1,693 | 1,722 | 1,682 | 1,701 | 43,900 |
| 2022/01/13 | 1,738 | 1,743 | 1,694 | 1,699 | 23,000 |
| 2022/01/12 | 1,720 | 1,762 | 1,709 | 1,748 | 23,000 |
| 2022/01/11 | 1,680 | 1,696 | 1,650 | 1,695 | 26,000 |
| 2022/01/07 | 1,732 | 1,763 | 1,655 | 1,675 | 45,800 |
| 2022/01/06 | 1,717 | 1,776 | 1,711 | 1,724 | 32,900 |
| 2022/01/05 | 1,793 | 1,806 | 1,722 | 1,736 | 36,400 |
| 2022/01/04 | 1,804 | 1,808 | 1,790 | 1,804 | 15,600 |