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

キューブ(7112)の株価時系列情報

キューブ(7112)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
2023/12/29 564 564 534 543 19,900
2023/12/28 497 569 497 554 51,900
2023/12/27 489 501 485 493 27,500
2023/12/26 510 511 483 489 35,400
2023/12/25 512 534 512 514 18,100
2023/12/22 542 542 525 528 20,300
2023/12/21 545 555 541 549 11,100
2023/12/20 550 559 541 545 18,300
2023/12/19 541 555 541 554 11,600
2023/12/18 570 570 550 551 24,300
2023/12/15 577 585 552 570 19,300
2023/12/14 592 592 570 581 14,300
2023/12/13 600 600 588 596 9,800
2023/12/12 608 608 596 599 8,000
2023/12/11 619 619 600 610 12,200
2023/12/08 615 621 609 621 8,200
2023/12/07 615 623 607 622 11,200
2023/12/06 612 626 610 616 8,800
2023/12/05 621 628 615 622 3,500
2023/12/04 629 635 629 629 2,400
2023/12/01 618 639 618 632 11,800
2023/11/30 630 630 618 628 3,000
2023/11/29 632 632 623 629 4,200
2023/11/28 614 632 614 629 4,900
2023/11/27 624 625 623 624 1,700
2023/11/24 622 632 617 624 5,200
2023/11/22 624 624 611 623 5,600
2023/11/21 605 638 605 624 8,000
2023/11/20 615 634 615 621 3,400
2023/11/17 617 638 615 615 8,100
2023/11/16 624 624 603 617 4,600
2023/11/15 628 639 600 618 10,600
2023/11/14 634 654 622 622 3,000
2023/11/13 661 662 635 640 4,500
2023/11/10 635 658 635 647 3,600
2023/11/09 662 662 632 639 7,200
2023/11/08 663 674 650 666 12,000
2023/11/07 663 700 659 695 11,300
2023/11/06 640 664 629 654 8,600
2023/11/02 621 637 613 630 6,900
2023/11/01 642 642 632 641 800
2023/10/31 636 643 611 643 6,900
2023/10/30 621 637 621 626 4,900
2023/10/27 638 647 621 639 6,600
2023/10/26 628 638 625 638 1,900
2023/10/25 617 632 617 628 2,500
2023/10/24 615 629 605 627 7,200
2023/10/23 625 629 619 625 1,500
2023/10/20 617 621 608 619 4,700
2023/10/19 630 630 623 624 2,000
2023/10/18 608 634 608 634 6,100
2023/10/17 613 633 613 616 7,200
2023/10/16 618 631 618 623 11,000
2023/10/13 654 662 641 648 9,900
2023/10/12 654 668 653 667 5,100
2023/10/11 657 664 657 664 2,600
2023/10/10 672 672 662 671 4,200
2023/10/06 653 675 653 660 5,500
2023/10/05 681 681 652 652 6,400
2023/10/04 682 686 654 654 11,700
2023/10/03 686 686 676 682 5,600
2023/10/02 713 713 691 694 5,600
2023/09/29 708 716 702 716 5,400
2023/09/28 700 705 696 705 1,500
2023/09/27 693 708 686 700 3,400
2023/09/26 683 690 682 683 5,100
2023/09/25 680 689 680 685 3,100
2023/09/22 689 696 678 681 8,100
2023/09/21 692 694 675 683 14,000
2023/09/20 705 705 692 695 7,200
2023/09/19 729 729 698 705 21,200
2023/09/15 729 737 715 731 5,400
2023/09/14 743 745 707 729 17,100
2023/09/13 752 758 748 748 7,500
2023/09/12 758 769 755 767 6,500
2023/09/11 760 768 756 763 6,000
2023/09/08 764 775 762 762 3,100
2023/09/07 782 791 759 778 13,400
2023/09/06 804 809 785 785 9,200
2023/09/05 786 806 785 789 11,000
2023/09/04 795 799 786 790 5,400
2023/09/01 791 817 787 787 15,700
2023/08/31 804 817 794 794 10,200
2023/08/30 808 808 789 789 15,700
2023/08/29 810 810 795 795 5,800
2023/08/28 781 804 781 801 20,800
2023/08/25 739 797 735 784 24,700
2023/08/24 742 747 737 747 7,400
2023/08/23 726 729 723 727 1,500
2023/08/22 718 738 718 731 8,500
2023/08/21 708 730 708 719 13,500
2023/08/18 724 730 708 709 20,100
2023/08/17 732 732 706 709 37,700
2023/08/16 735 740 707 707 90,100
2023/08/15 749 749 749 749 60,800
2023/08/14 937 944 879 899 116,900
2023/08/10 1,002 1,006 949 952 43,700
2023/08/09 1,000 1,017 998 1,017 10,900
2023/08/08 1,034 1,052 1,006 1,006 6,600
2023/08/07 1,020 1,037 1,020 1,034 8,600
2023/08/04 1,014 1,014 998 998 5,800
2023/08/03 1,006 1,037 998 999 13,300
2023/08/02 1,022 1,036 1,013 1,015 6,100
2023/08/01 1,017 1,055 1,017 1,043 10,400
2023/07/31 1,014 1,019 1,006 1,017 7,000
2023/07/28 999 1,010 990 1,000 11,800
2023/07/27 1,023 1,040 1,008 1,014 13,400
2023/07/26 1,014 1,062 990 1,036 62,300
2023/07/25 1,046 1,046 1,007 1,017 37,000
2023/07/24 1,111 1,111 1,046 1,046 37,600
2023/07/21 1,101 1,122 1,095 1,122 21,200
2023/07/20 1,124 1,128 1,086 1,104 38,600
2023/07/19 1,157 1,159 1,130 1,136 25,300
2023/07/18 1,158 1,165 1,128 1,157 17,900
2023/07/14 1,140 1,165 1,101 1,152 42,700
2023/07/13 1,141 1,144 1,126 1,140 22,300
2023/07/12 1,108 1,181 1,099 1,153 70,700
2023/07/11 1,102 1,111 1,075 1,090 18,600
2023/07/10 1,125 1,125 1,090 1,107 22,600
2023/07/07 1,083 1,147 1,070 1,095 62,900
2023/07/06 1,114 1,114 1,062 1,062 23,600
2023/07/05 1,058 1,112 1,058 1,112 20,000
2023/07/04 1,081 1,093 1,052 1,077 12,900
2023/07/03 1,085 1,085 1,041 1,062 8,900
2023/06/30 1,079 1,079 1,032 1,055 4,300
2023/06/29 1,031 1,065 1,031 1,056 15,400
2023/06/28 1,023 1,056 1,014 1,031 20,600
2023/06/27 1,058 1,062 1,019 1,021 20,400
2023/06/26 1,063 1,095 1,051 1,069 13,300
2023/06/23 1,100 1,133 1,062 1,093 10,400
2023/06/22 1,136 1,139 1,093 1,093 9,200
2023/06/21 1,139 1,162 1,130 1,153 13,800
2023/06/20 1,077 1,164 1,076 1,152 47,100
2023/06/19 1,072 1,137 1,068 1,077 27,700
2023/06/16 1,030 1,037 1,003 1,030 15,000
2023/06/15 1,032 1,054 1,030 1,030 5,800
2023/06/14 1,086 1,097 1,031 1,035 18,000
2023/06/13 1,075 1,128 1,075 1,085 18,000
2023/06/12 1,101 1,104 1,073 1,074 16,900
2023/06/09 1,150 1,150 1,073 1,101 32,900
2023/06/08 1,136 1,175 1,051 1,130 183,800
2023/06/07 1,020 1,099 1,007 1,099 92,500
2023/06/06 942 960 935 949 7,600
2023/06/05 941 952 940 940 7,500
2023/06/02 968 968 940 940 2,900
2023/06/01 983 983 955 962 5,900
2023/05/31 922 964 921 950 14,800
2023/05/30 909 922 905 919 5,600
2023/05/29 960 960 905 911 11,500
2023/05/26 963 965 928 933 12,300
2023/05/25 958 963 945 963 4,900
2023/05/24 966 966 953 963 3,000
2023/05/23 990 998 942 966 32,200
2023/05/22 1,005 1,010 988 988 6,600
2023/05/19 1,022 1,031 1,006 1,006 10,900
2023/05/18 984 1,033 984 1,027 31,400
2023/05/17 970 995 965 985 6,900
2023/05/16 952 990 946 980 21,300
2023/05/15 986 1,011 960 1,006 22,500
2023/05/12 1,001 1,026 996 999 23,600
2023/05/11 1,007 1,016 1,006 1,016 5,200
2023/05/10 1,011 1,021 1,003 1,007 9,600
2023/05/09 1,011 1,019 1,010 1,011 5,700
2023/05/08 1,011 1,019 1,010 1,011 3,800
2023/05/02 1,013 1,030 995 1,010 18,100
2023/05/01 1,006 1,031 1,001 1,030 13,300
2023/04/28 1,012 1,023 1,008 1,017 9,700
2023/04/27 1,002 1,023 1,000 1,007 10,800
2023/04/26 990 1,025 990 1,025 14,500
2023/04/25 1,012 1,034 1,002 1,002 27,900
2023/04/24 1,003 1,013 990 1,012 13,600
2023/04/21 1,023 1,023 981 1,003 18,100
2023/04/20 986 1,015 986 994 14,300
2023/04/19 975 985 960 984 17,400
2023/04/18 968 977 949 975 16,300
2023/04/17 985 985 964 968 12,600
2023/04/14 992 992 971 984 15,900
2023/04/13 1,000 1,008 982 985 20,100
2023/04/12 1,001 1,012 994 1,007 15,800
2023/04/11 1,017 1,018 999 1,012 19,500
2023/04/10 1,074 1,074 1,017 1,017 29,100
2023/04/07 1,149 1,149 1,040 1,046 52,700
2023/04/06 1,188 1,200 1,160 1,166 16,100
2023/04/05 1,160 1,175 1,133 1,175 13,500
2023/04/04 1,157 1,179 1,130 1,160 15,100
2023/04/03 1,199 1,200 1,151 1,168 15,500
2023/03/31 1,200 1,206 1,176 1,176 8,000
2023/03/30 1,158 1,199 1,150 1,199 8,000
2023/03/29 1,157 1,209 1,140 1,188 25,300
2023/03/28 1,155 1,159 1,121 1,141 15,300
2023/03/27 1,149 1,167 1,132 1,135 19,000
2023/03/24 1,101 1,134 1,101 1,120 9,200
2023/03/23 1,092 1,119 1,092 1,113 7,600
2023/03/22 1,110 1,110 1,102 1,108 1,400
2023/03/20 1,127 1,128 1,100 1,110 6,100
2023/03/17 1,081 1,136 1,081 1,125 20,700
2023/03/16 1,083 1,087 1,040 1,080 23,700
2023/03/15 1,090 1,140 1,086 1,087 6,100
2023/03/14 1,137 1,137 1,086 1,088 13,600
2023/03/13 1,096 1,136 1,094 1,136 29,600
2023/03/10 1,130 1,150 1,120 1,125 21,900
2023/03/09 1,117 1,138 1,115 1,136 14,300
2023/03/08 1,090 1,136 1,088 1,117 13,500
2023/03/07 1,105 1,121 1,088 1,103 39,300
2023/03/06 1,139 1,141 1,120 1,141 12,800
2023/03/03 1,101 1,135 1,093 1,132 9,200
2023/03/02 1,115 1,120 1,091 1,091 12,100
2023/03/01 1,100 1,132 1,095 1,105 11,200
2023/02/28 1,092 1,118 1,092 1,109 7,400
2023/02/27 1,085 1,112 1,082 1,102 10,100
2023/02/24 1,103 1,127 1,083 1,110 13,200
2023/02/22 1,100 1,112 1,093 1,103 8,800
2023/02/21 1,102 1,154 1,099 1,109 43,900
2023/02/20 1,105 1,107 1,060 1,098 35,100
2023/02/17 1,080 1,112 1,040 1,095 38,500
2023/02/16 1,043 1,109 1,043 1,080 97,200
2023/02/15 1,157 1,172 1,013 1,013 267,000
2023/02/14 1,171 1,248 1,165 1,240 69,100
2023/02/13 1,261 1,261 1,134 1,173 151,200
2023/02/10 1,293 1,293 1,252 1,261 32,800
2023/02/09 1,294 1,294 1,257 1,293 21,600
2023/02/08 1,310 1,325 1,266 1,294 34,200
2023/02/07 1,276 1,340 1,275 1,310 28,400
2023/02/06 1,287 1,312 1,252 1,288 35,300
2023/02/03 1,243 1,290 1,240 1,266 36,600
2023/02/02 1,259 1,259 1,219 1,239 48,400
2023/02/01 1,277 1,278 1,250 1,260 21,600
2023/01/31 1,290 1,290 1,245 1,261 25,000
2023/01/30 1,322 1,322 1,281 1,290 19,200
2023/01/27 1,328 1,328 1,290 1,296 17,700
2023/01/26 1,289 1,339 1,289 1,304 32,400
2023/01/25 1,279 1,301 1,251 1,267 36,200
2023/01/24 1,330 1,330 1,265 1,265 39,100
2023/01/23 1,291 1,336 1,276 1,320 37,600
2023/01/20 1,301 1,301 1,253 1,279 35,800
2023/01/19 1,349 1,349 1,287 1,311 34,500
2023/01/18 1,216 1,349 1,206 1,342 98,100
2023/01/17 1,325 1,345 1,230 1,241 159,700
2023/01/16 1,253 1,415 1,239 1,295 262,000
2023/01/13 1,240 1,259 1,197 1,241 34,400
2023/01/12 1,252 1,252 1,227 1,240 15,500
2023/01/11 1,247 1,271 1,230 1,262 14,100
2023/01/10 1,296 1,298 1,248 1,248 19,900
2023/01/06 1,215 1,278 1,201 1,251 14,900
2023/01/05 1,195 1,249 1,181 1,224 28,200
2023/01/04 1,201 1,202 1,147 1,178 39,200

このページの先頭へ