クボテック(7709)の株価時系列情報
クボテック(7709)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 210 | 212 | 210 | 211 | 2,300 |
| 2024/07/25 | 213 | 213 | 210 | 211 | 7,400 |
| 2024/07/24 | 213 | 214 | 212 | 212 | 2,300 |
| 2024/07/23 | 210 | 214 | 210 | 214 | 7,800 |
| 2024/07/22 | 212 | 213 | 210 | 211 | 8,200 |
| 2024/07/19 | 215 | 215 | 211 | 212 | 19,900 |
| 2024/07/18 | 214 | 215 | 213 | 215 | 3,900 |
| 2024/07/17 | 213 | 215 | 213 | 214 | 2,000 |
| 2024/07/16 | 211 | 213 | 211 | 212 | 12,500 |
| 2024/07/12 | 212 | 213 | 210 | 211 | 13,000 |
| 2024/07/11 | 211 | 213 | 210 | 211 | 19,900 |
| 2024/07/10 | 213 | 215 | 212 | 212 | 10,700 |
| 2024/07/09 | 213 | 215 | 213 | 215 | 2,900 |
| 2024/07/08 | 214 | 216 | 213 | 213 | 8,000 |
| 2024/07/05 | 213 | 215 | 213 | 215 | 2,300 |
| 2024/07/04 | 214 | 215 | 212 | 215 | 7,700 |
| 2024/07/03 | 213 | 215 | 213 | 213 | 8,600 |
| 2024/07/02 | 215 | 217 | 213 | 213 | 18,700 |
| 2024/07/01 | 217 | 217 | 212 | 215 | 3,900 |
| 2024/06/28 | 217 | 218 | 213 | 216 | 7,900 |
| 2024/06/27 | 218 | 218 | 216 | 218 | 7,200 |
| 2024/06/26 | 217 | 218 | 214 | 218 | 13,400 |
| 2024/06/25 | 213 | 216 | 213 | 216 | 7,500 |
| 2024/06/24 | 211 | 213 | 209 | 213 | 11,500 |
| 2024/06/21 | 210 | 211 | 210 | 210 | 3,100 |
| 2024/06/20 | 210 | 211 | 209 | 211 | 3,100 |
| 2024/06/19 | 211 | 212 | 210 | 211 | 5,900 |
| 2024/06/18 | 211 | 213 | 211 | 212 | 9,400 |
| 2024/06/17 | 211 | 213 | 211 | 212 | 3,100 |
| 2024/06/14 | 211 | 212 | 210 | 211 | 4,800 |
| 2024/06/13 | 211 | 219 | 210 | 211 | 33,700 |
| 2024/06/12 | 214 | 214 | 211 | 211 | 8,600 |
| 2024/06/11 | 213 | 213 | 211 | 211 | 15,500 |
| 2024/06/10 | 215 | 215 | 213 | 213 | 6,000 |
| 2024/06/07 | 214 | 214 | 212 | 212 | 3,200 |
| 2024/06/06 | 215 | 217 | 212 | 217 | 6,100 |
| 2024/06/05 | 214 | 214 | 213 | 214 | 1,600 |
| 2024/06/04 | 216 | 216 | 212 | 214 | 8,200 |
| 2024/06/03 | 214 | 216 | 214 | 216 | 1,100 |
| 2024/05/31 | 214 | 215 | 213 | 213 | 5,400 |
| 2024/05/30 | 214 | 218 | 214 | 214 | 7,800 |
| 2024/05/29 | 215 | 216 | 214 | 216 | 5,500 |
| 2024/05/28 | 215 | 217 | 215 | 216 | 4,300 |
| 2024/05/27 | 215 | 217 | 214 | 215 | 2,100 |
| 2024/05/24 | 219 | 219 | 215 | 215 | 9,400 |
| 2024/05/23 | 216 | 218 | 215 | 218 | 5,900 |
| 2024/05/22 | 219 | 219 | 215 | 215 | 5,600 |
| 2024/05/21 | 218 | 219 | 215 | 219 | 11,800 |
| 2024/05/20 | 215 | 218 | 215 | 218 | 11,400 |
| 2024/05/17 | 219 | 219 | 214 | 218 | 17,900 |
| 2024/05/16 | 219 | 219 | 215 | 215 | 12,200 |
| 2024/05/15 | 217 | 218 | 215 | 218 | 6,100 |
| 2024/05/14 | 215 | 220 | 215 | 220 | 14,900 |
| 2024/05/13 | 214 | 218 | 214 | 216 | 8,900 |
| 2024/05/10 | 216 | 219 | 214 | 214 | 38,000 |
| 2024/05/09 | 219 | 219 | 216 | 216 | 13,700 |
| 2024/05/08 | 220 | 221 | 217 | 217 | 24,500 |
| 2024/05/07 | 223 | 223 | 220 | 223 | 28,400 |
| 2024/05/02 | 224 | 226 | 220 | 222 | 102,000 |
| 2024/05/01 | 214 | 240 | 214 | 226 | 1,375,600 |
| 2024/04/30 | 211 | 213 | 209 | 209 | 18,700 |
| 2024/04/26 | 220 | 222 | 210 | 210 | 138,500 |
| 2024/04/25 | 223 | 224 | 221 | 221 | 8,900 |
| 2024/04/24 | 222 | 225 | 222 | 224 | 9,100 |
| 2024/04/23 | 220 | 222 | 220 | 222 | 14,900 |
| 2024/04/22 | 221 | 222 | 219 | 220 | 28,100 |
| 2024/04/19 | 230 | 239 | 221 | 221 | 92,200 |
| 2024/04/18 | 224 | 225 | 223 | 223 | 12,100 |
| 2024/04/17 | 230 | 233 | 223 | 223 | 33,300 |
| 2024/04/16 | 237 | 238 | 226 | 229 | 74,700 |
| 2024/04/15 | 241 | 245 | 236 | 239 | 60,600 |
| 2024/04/12 | 242 | 260 | 236 | 244 | 462,200 |
| 2024/04/11 | 231 | 276 | 226 | 247 | 2,668,100 |
| 2024/04/10 | 226 | 227 | 220 | 223 | 25,200 |
| 2024/04/09 | 228 | 228 | 224 | 227 | 7,600 |
| 2024/04/08 | 222 | 226 | 221 | 226 | 8,500 |
| 2024/04/05 | 224 | 225 | 221 | 222 | 15,200 |
| 2024/04/04 | 225 | 226 | 225 | 226 | 3,300 |
| 2024/04/03 | 227 | 227 | 223 | 226 | 6,400 |
| 2024/04/02 | 228 | 228 | 221 | 223 | 14,800 |
| 2024/04/01 | 228 | 229 | 224 | 228 | 7,800 |
| 2024/03/29 | 223 | 225 | 222 | 225 | 14,900 |
| 2024/03/28 | 233 | 233 | 223 | 224 | 26,300 |
| 2024/03/27 | 235 | 237 | 233 | 233 | 7,000 |
| 2024/03/26 | 235 | 236 | 231 | 236 | 8,600 |
| 2024/03/25 | 236 | 237 | 234 | 236 | 7,300 |
| 2024/03/22 | 235 | 236 | 232 | 236 | 5,900 |
| 2024/03/21 | 237 | 237 | 230 | 235 | 16,000 |
| 2024/03/19 | 234 | 237 | 233 | 236 | 10,200 |
| 2024/03/18 | 231 | 234 | 228 | 234 | 15,100 |
| 2024/03/15 | 232 | 233 | 227 | 233 | 7,200 |
| 2024/03/14 | 226 | 232 | 226 | 230 | 10,100 |
| 2024/03/13 | 230 | 234 | 226 | 230 | 12,200 |
| 2024/03/12 | 225 | 230 | 224 | 227 | 10,900 |
| 2024/03/11 | 228 | 228 | 224 | 227 | 18,700 |
| 2024/03/08 | 230 | 232 | 229 | 231 | 7,900 |
| 2024/03/07 | 235 | 235 | 230 | 233 | 12,300 |
| 2024/03/06 | 231 | 237 | 231 | 234 | 15,900 |
| 2024/03/05 | 223 | 234 | 223 | 231 | 23,900 |
| 2024/03/04 | 228 | 238 | 221 | 222 | 74,100 |
| 2024/03/01 | 230 | 230 | 228 | 228 | 8,100 |
| 2024/02/29 | 233 | 234 | 228 | 229 | 27,700 |
| 2024/02/28 | 235 | 240 | 231 | 235 | 36,700 |
| 2024/02/27 | 231 | 235 | 230 | 233 | 14,500 |
| 2024/02/26 | 233 | 233 | 226 | 230 | 23,700 |
| 2024/02/22 | 225 | 228 | 225 | 225 | 24,300 |
| 2024/02/21 | 225 | 229 | 225 | 227 | 48,100 |
| 2024/02/20 | 229 | 229 | 224 | 228 | 20,100 |
| 2024/02/19 | 230 | 231 | 226 | 228 | 21,600 |
| 2024/02/16 | 233 | 234 | 227 | 229 | 49,600 |
| 2024/02/15 | 245 | 245 | 233 | 233 | 36,100 |
| 2024/02/14 | 250 | 257 | 246 | 246 | 54,200 |
| 2024/02/13 | 250 | 251 | 247 | 249 | 36,500 |
| 2024/02/09 | 252 | 255 | 251 | 252 | 11,400 |
| 2024/02/08 | 253 | 256 | 253 | 254 | 9,400 |
| 2024/02/07 | 255 | 255 | 253 | 255 | 5,200 |
| 2024/02/06 | 253 | 256 | 252 | 255 | 8,100 |
| 2024/02/05 | 258 | 259 | 252 | 254 | 31,700 |
| 2024/02/02 | 258 | 262 | 258 | 262 | 19,200 |
| 2024/02/01 | 263 | 263 | 257 | 259 | 20,600 |
| 2024/01/31 | 269 | 269 | 261 | 261 | 26,400 |
| 2024/01/30 | 271 | 273 | 266 | 266 | 116,700 |
| 2024/01/29 | 265 | 267 | 261 | 267 | 29,900 |
| 2024/01/26 | 257 | 260 | 257 | 258 | 3,800 |
| 2024/01/25 | 260 | 263 | 258 | 258 | 20,600 |
| 2024/01/24 | 252 | 263 | 252 | 260 | 28,500 |
| 2024/01/23 | 257 | 257 | 252 | 252 | 16,000 |
| 2024/01/22 | 253 | 258 | 252 | 255 | 14,300 |
| 2024/01/19 | 253 | 255 | 251 | 254 | 14,800 |
| 2024/01/18 | 254 | 258 | 252 | 253 | 11,300 |
| 2024/01/17 | 255 | 259 | 253 | 253 | 21,800 |
| 2024/01/16 | 253 | 258 | 253 | 254 | 16,600 |
| 2024/01/15 | 253 | 257 | 251 | 255 | 16,100 |
| 2024/01/12 | 256 | 258 | 252 | 253 | 26,300 |
| 2024/01/11 | 260 | 264 | 257 | 257 | 36,500 |
| 2024/01/10 | 264 | 264 | 257 | 258 | 60,500 |
| 2024/01/09 | 260 | 265 | 260 | 264 | 34,200 |
| 2024/01/05 | 265 | 266 | 257 | 259 | 35,800 |
| 2024/01/04 | 259 | 266 | 257 | 264 | 24,900 |
| 2023/12/29 | 258 | 264 | 257 | 264 | 16,000 |
| 2023/12/28 | 257 | 263 | 255 | 260 | 18,400 |
| 2023/12/27 | 254 | 259 | 252 | 257 | 53,800 |
| 2023/12/26 | 260 | 260 | 255 | 255 | 27,100 |
| 2023/12/25 | 267 | 268 | 260 | 260 | 29,500 |
| 2023/12/22 | 270 | 275 | 265 | 271 | 25,600 |
| 2023/12/21 | 272 | 276 | 270 | 271 | 12,000 |
| 2023/12/20 | 272 | 280 | 272 | 277 | 44,000 |
| 2023/12/19 | 270 | 272 | 268 | 272 | 29,500 |
| 2023/12/18 | 271 | 277 | 266 | 270 | 25,400 |
| 2023/12/15 | 268 | 271 | 265 | 269 | 14,900 |
| 2023/12/14 | 269 | 272 | 265 | 269 | 22,600 |
| 2023/12/13 | 271 | 273 | 269 | 273 | 14,100 |
| 2023/12/12 | 284 | 284 | 270 | 271 | 47,500 |
| 2023/12/11 | 273 | 280 | 272 | 279 | 27,500 |
| 2023/12/08 | 280 | 280 | 274 | 274 | 35,300 |
| 2023/12/07 | 284 | 292 | 277 | 282 | 86,700 |
| 2023/12/06 | 271 | 292 | 271 | 281 | 158,200 |
| 2023/12/05 | 275 | 276 | 269 | 270 | 37,600 |
| 2023/12/04 | 277 | 277 | 273 | 275 | 16,400 |
| 2023/12/01 | 276 | 278 | 274 | 276 | 10,900 |
| 2023/11/30 | 274 | 277 | 271 | 277 | 31,000 |
| 2023/11/29 | 282 | 282 | 274 | 276 | 19,000 |
| 2023/11/28 | 271 | 278 | 271 | 278 | 33,500 |
| 2023/11/27 | 272 | 273 | 268 | 273 | 25,600 |
| 2023/11/24 | 275 | 279 | 270 | 271 | 63,600 |
| 2023/11/22 | 274 | 280 | 267 | 277 | 39,500 |
| 2023/11/21 | 278 | 284 | 273 | 275 | 76,600 |
| 2023/11/20 | 269 | 293 | 269 | 284 | 137,800 |
| 2023/11/17 | 265 | 272 | 261 | 266 | 41,200 |
| 2023/11/16 | 262 | 263 | 261 | 261 | 21,600 |
| 2023/11/15 | 263 | 266 | 261 | 266 | 28,800 |
| 2023/11/14 | 263 | 263 | 260 | 263 | 22,900 |
| 2023/11/13 | 268 | 268 | 261 | 263 | 33,900 |
| 2023/11/10 | 263 | 268 | 260 | 266 | 14,000 |
| 2023/11/09 | 264 | 266 | 258 | 263 | 48,700 |
| 2023/11/08 | 269 | 272 | 261 | 267 | 48,100 |
| 2023/11/07 | 271 | 273 | 267 | 272 | 44,000 |
| 2023/11/06 | 263 | 275 | 259 | 274 | 136,000 |
| 2023/11/02 | 262 | 266 | 256 | 258 | 72,600 |
| 2023/11/01 | 266 | 268 | 261 | 262 | 50,100 |
| 2023/10/31 | 267 | 271 | 265 | 266 | 31,300 |
| 2023/10/30 | 272 | 272 | 264 | 267 | 44,600 |
| 2023/10/27 | 272 | 277 | 264 | 274 | 71,400 |
| 2023/10/26 | 277 | 278 | 262 | 269 | 169,300 |
| 2023/10/25 | 285 | 298 | 275 | 275 | 250,100 |
| 2023/10/24 | 304 | 312 | 269 | 281 | 729,200 |
| 2023/10/23 | 280 | 309 | 276 | 301 | 1,127,900 |
| 2023/10/20 | 257 | 283 | 254 | 280 | 314,900 |
| 2023/10/19 | 255 | 277 | 249 | 260 | 202,800 |
| 2023/10/18 | 248 | 254 | 248 | 254 | 8,700 |
| 2023/10/17 | 245 | 252 | 244 | 250 | 41,600 |
| 2023/10/16 | 242 | 249 | 242 | 247 | 47,000 |
| 2023/10/13 | 250 | 254 | 245 | 245 | 39,800 |
| 2023/10/12 | 251 | 254 | 249 | 252 | 73,700 |
| 2023/10/11 | 259 | 261 | 253 | 254 | 59,800 |
| 2023/10/10 | 262 | 266 | 260 | 261 | 20,700 |
| 2023/10/06 | 264 | 267 | 262 | 262 | 13,500 |
| 2023/10/05 | 260 | 269 | 260 | 265 | 34,800 |
| 2023/10/04 | 260 | 266 | 258 | 260 | 87,900 |
| 2023/10/03 | 269 | 272 | 262 | 262 | 52,400 |