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 |
|---|---|---|---|---|---|
| 2025/08/08 | 195 | 197 | 194 | 195 | 46,100 |
| 2025/08/07 | 194 | 198 | 194 | 196 | 53,500 |
| 2025/08/06 | 198 | 199 | 194 | 194 | 35,400 |
| 2025/08/05 | 199 | 202 | 196 | 198 | 71,200 |
| 2025/08/04 | 196 | 202 | 196 | 199 | 69,600 |
| 2025/08/01 | 195 | 201 | 192 | 201 | 134,100 |
| 2025/07/31 | 190 | 196 | 188 | 195 | 94,300 |
| 2025/07/30 | 191 | 192 | 187 | 189 | 114,800 |
| 2025/07/29 | 199 | 202 | 187 | 187 | 187,000 |
| 2025/07/28 | 195 | 202 | 194 | 198 | 386,200 |
| 2025/07/25 | 191 | 191 | 186 | 186 | 71,600 |
| 2025/07/24 | 189 | 195 | 188 | 189 | 67,600 |
| 2025/07/23 | 189 | 191 | 185 | 189 | 88,200 |
| 2025/07/22 | 194 | 197 | 187 | 188 | 106,200 |
| 2025/07/18 | 197 | 198 | 193 | 194 | 61,700 |
| 2025/07/17 | 198 | 198 | 196 | 197 | 20,100 |
| 2025/07/16 | 197 | 201 | 196 | 198 | 39,500 |
| 2025/07/15 | 200 | 203 | 196 | 197 | 86,900 |
| 2025/07/14 | 203 | 203 | 198 | 200 | 75,300 |
| 2025/07/11 | 200 | 208 | 197 | 199 | 196,000 |
| 2025/07/10 | 202 | 202 | 196 | 199 | 88,300 |
| 2025/07/09 | 200 | 202 | 199 | 202 | 65,400 |
| 2025/07/08 | 196 | 200 | 194 | 200 | 81,600 |
| 2025/07/07 | 199 | 201 | 192 | 194 | 230,300 |
| 2025/07/04 | 205 | 206 | 198 | 198 | 285,500 |
| 2025/07/03 | 220 | 225 | 202 | 202 | 1,355,600 |
| 2025/07/02 | 325 | 340 | 243 | 243 | 1,712,600 |
| 2025/07/01 | 320 | 323 | 312 | 323 | 81,800 |
| 2025/06/30 | 327 | 327 | 320 | 321 | 33,300 |
| 2025/06/27 | 318 | 329 | 308 | 328 | 111,800 |
| 2025/06/26 | 318 | 337 | 311 | 330 | 277,300 |
| 2025/06/25 | 317 | 342 | 316 | 321 | 254,700 |
| 2025/06/24 | 319 | 328 | 309 | 321 | 110,600 |
| 2025/06/23 | 318 | 329 | 310 | 319 | 336,000 |
| 2025/06/20 | 315 | 326 | 315 | 320 | 87,400 |
| 2025/06/19 | 323 | 324 | 307 | 317 | 151,800 |
| 2025/06/18 | 322 | 330 | 319 | 320 | 94,100 |
| 2025/06/17 | 322 | 335 | 319 | 323 | 176,300 |
| 2025/06/16 | 319 | 346 | 314 | 330 | 320,600 |
| 2025/06/13 | 301 | 322 | 281 | 322 | 380,000 |
| 2025/06/12 | 298 | 315 | 272 | 311 | 1,065,600 |
| 2025/06/11 | 241 | 281 | 241 | 274 | 898,800 |
| 2025/06/10 | 234 | 254 | 227 | 249 | 332,600 |
| 2025/06/09 | 213 | 235 | 212 | 235 | 366,700 |
| 2025/06/06 | 195 | 220 | 195 | 215 | 681,000 |
| 2025/06/05 | 194 | 201 | 191 | 196 | 66,600 |
| 2025/06/04 | 191 | 194 | 189 | 192 | 5,600 |
| 2025/06/03 | 194 | 194 | 191 | 192 | 9,400 |
| 2025/06/02 | 191 | 195 | 191 | 194 | 10,400 |
| 2025/05/30 | 192 | 194 | 189 | 192 | 13,100 |
| 2025/05/29 | 194 | 194 | 191 | 193 | 7,100 |
| 2025/05/28 | 193 | 196 | 190 | 194 | 20,400 |
| 2025/05/27 | 191 | 193 | 191 | 192 | 2,500 |
| 2025/05/26 | 192 | 192 | 190 | 190 | 3,100 |
| 2025/05/23 | 191 | 192 | 190 | 191 | 7,300 |
| 2025/05/22 | 188 | 190 | 188 | 189 | 5,500 |
| 2025/05/21 | 188 | 190 | 188 | 189 | 9,100 |
| 2025/05/20 | 187 | 188 | 187 | 188 | 5,200 |
| 2025/05/19 | 189 | 189 | 186 | 187 | 7,400 |
| 2025/05/16 | 190 | 190 | 184 | 187 | 14,800 |
| 2025/05/15 | 184 | 195 | 183 | 189 | 65,000 |
| 2025/05/14 | 186 | 187 | 184 | 184 | 15,100 |
| 2025/05/13 | 187 | 189 | 185 | 185 | 7,300 |
| 2025/05/12 | 190 | 191 | 187 | 187 | 16,600 |
| 2025/05/09 | 192 | 192 | 190 | 190 | 4,600 |
| 2025/05/08 | 189 | 192 | 188 | 190 | 21,200 |
| 2025/05/07 | 189 | 190 | 187 | 188 | 7,500 |
| 2025/05/02 | 187 | 189 | 186 | 187 | 25,000 |
| 2025/05/01 | 188 | 190 | 185 | 185 | 49,500 |
| 2025/04/30 | 198 | 201 | 186 | 192 | 199,100 |
| 2025/04/28 | 200 | 201 | 198 | 199 | 74,600 |
| 2025/04/25 | 186 | 219 | 186 | 198 | 848,500 |
| 2025/04/24 | 186 | 188 | 185 | 186 | 18,200 |
| 2025/04/23 | 190 | 190 | 182 | 184 | 24,000 |
| 2025/04/22 | 186 | 190 | 184 | 189 | 32,000 |
| 2025/04/21 | 184 | 201 | 180 | 187 | 1,264,000 |
| 2025/04/18 | 187 | 191 | 182 | 182 | 46,900 |
| 2025/04/17 | 179 | 193 | 178 | 187 | 338,600 |
| 2025/04/16 | 177 | 195 | 175 | 183 | 720,300 |
| 2025/04/15 | 174 | 185 | 174 | 176 | 77,200 |
| 2025/04/14 | 178 | 180 | 176 | 176 | 12,100 |
| 2025/04/11 | 181 | 183 | 174 | 175 | 42,400 |
| 2025/04/10 | 183 | 185 | 180 | 181 | 16,200 |
| 2025/04/09 | 175 | 185 | 175 | 175 | 52,700 |
| 2025/04/08 | 172 | 178 | 172 | 175 | 23,600 |
| 2025/04/07 | 170 | 174 | 155 | 168 | 74,700 |
| 2025/04/04 | 207 | 207 | 190 | 192 | 79,500 |
| 2025/04/03 | 205 | 212 | 198 | 210 | 138,900 |
| 2025/04/02 | 198 | 209 | 198 | 206 | 90,700 |
| 2025/04/01 | 195 | 198 | 195 | 197 | 8,900 |
| 2025/03/31 | 194 | 198 | 192 | 196 | 40,500 |
| 2025/03/28 | 194 | 200 | 193 | 197 | 53,000 |
| 2025/03/27 | 193 | 204 | 190 | 200 | 140,600 |
| 2025/03/26 | 189 | 200 | 185 | 193 | 2,297,000 |
| 2025/03/25 | 184 | 189 | 184 | 186 | 14,500 |
| 2025/03/24 | 192 | 194 | 184 | 184 | 86,900 |
| 2025/03/21 | 186 | 222 | 185 | 188 | 1,760,100 |
| 2025/03/19 | 185 | 187 | 185 | 186 | 9,700 |
| 2025/03/18 | 185 | 191 | 185 | 186 | 16,500 |
| 2025/03/17 | 185 | 187 | 185 | 186 | 1,200 |
| 2025/03/14 | 186 | 186 | 185 | 186 | 1,200 |
| 2025/03/13 | 189 | 189 | 185 | 185 | 4,200 |
| 2025/03/12 | 186 | 188 | 186 | 187 | 1,900 |
| 2025/03/11 | 184 | 189 | 183 | 186 | 14,700 |
| 2025/03/10 | 188 | 188 | 184 | 184 | 8,100 |
| 2025/03/07 | 182 | 188 | 182 | 188 | 6,000 |
| 2025/03/06 | 185 | 185 | 183 | 184 | 10,700 |
| 2025/03/05 | 185 | 185 | 184 | 185 | 1,700 |
| 2025/03/04 | 184 | 184 | 182 | 184 | 8,500 |
| 2025/03/03 | 184 | 184 | 183 | 183 | 3,600 |
| 2025/02/28 | 184 | 184 | 182 | 184 | 4,600 |
| 2025/02/27 | 184 | 184 | 183 | 183 | 11,100 |
| 2025/02/26 | 183 | 186 | 183 | 184 | 11,200 |
| 2025/02/25 | 189 | 189 | 185 | 185 | 5,000 |
| 2025/02/21 | 186 | 187 | 186 | 186 | 5,900 |
| 2025/02/20 | 185 | 189 | 185 | 185 | 4,100 |
| 2025/02/19 | 188 | 189 | 186 | 186 | 3,100 |
| 2025/02/18 | 189 | 190 | 188 | 189 | 7,900 |
| 2025/02/17 | 189 | 190 | 188 | 188 | 11,400 |
| 2025/02/14 | 187 | 189 | 186 | 189 | 11,800 |
| 2025/02/13 | 185 | 188 | 185 | 186 | 16,900 |
| 2025/02/12 | 183 | 188 | 183 | 185 | 30,700 |
| 2025/02/10 | 187 | 187 | 185 | 185 | 8,700 |
| 2025/02/07 | 184 | 186 | 184 | 186 | 19,400 |
| 2025/02/06 | 186 | 188 | 184 | 185 | 14,900 |
| 2025/02/05 | 189 | 190 | 185 | 186 | 20,700 |
| 2025/02/04 | 195 | 196 | 186 | 187 | 74,400 |
| 2025/02/03 | 180 | 193 | 175 | 193 | 319,200 |
| 2025/01/31 | 208 | 215 | 204 | 211 | 63,900 |
| 2025/01/30 | 203 | 210 | 203 | 205 | 55,900 |
| 2025/01/29 | 207 | 209 | 206 | 207 | 11,300 |
| 2025/01/28 | 205 | 208 | 205 | 207 | 10,600 |
| 2025/01/27 | 203 | 206 | 203 | 205 | 17,500 |
| 2025/01/24 | 205 | 206 | 202 | 204 | 21,000 |
| 2025/01/23 | 204 | 207 | 202 | 205 | 10,900 |
| 2025/01/22 | 205 | 205 | 204 | 205 | 3,800 |
| 2025/01/21 | 205 | 206 | 203 | 206 | 9,600 |
| 2025/01/20 | 202 | 205 | 202 | 204 | 13,300 |
| 2025/01/17 | 202 | 203 | 200 | 202 | 18,700 |
| 2025/01/16 | 204 | 205 | 201 | 201 | 22,600 |
| 2025/01/15 | 205 | 206 | 204 | 204 | 16,300 |
| 2025/01/14 | 208 | 210 | 205 | 205 | 13,400 |
| 2025/01/10 | 205 | 207 | 204 | 207 | 23,500 |
| 2025/01/09 | 206 | 207 | 206 | 206 | 7,400 |
| 2025/01/08 | 208 | 209 | 206 | 206 | 5,000 |
| 2025/01/07 | 207 | 209 | 206 | 209 | 8,000 |
| 2025/01/06 | 206 | 207 | 206 | 206 | 22,200 |
| 2024/12/30 | 205 | 206 | 205 | 205 | 7,800 |
| 2024/12/27 | 204 | 206 | 204 | 204 | 15,600 |
| 2024/12/26 | 205 | 207 | 204 | 204 | 25,000 |
| 2024/12/25 | 207 | 209 | 205 | 207 | 12,900 |
| 2024/12/24 | 207 | 210 | 206 | 210 | 11,000 |
| 2024/12/23 | 208 | 209 | 208 | 208 | 9,700 |
| 2024/12/20 | 210 | 211 | 206 | 206 | 27,600 |
| 2024/12/19 | 210 | 212 | 210 | 211 | 15,700 |
| 2024/12/18 | 211 | 213 | 210 | 212 | 19,600 |
| 2024/12/17 | 213 | 215 | 211 | 211 | 19,600 |
| 2024/12/16 | 212 | 217 | 212 | 214 | 22,200 |
| 2024/12/13 | 213 | 213 | 212 | 212 | 27,300 |
| 2024/12/12 | 214 | 214 | 213 | 213 | 14,700 |
| 2024/12/11 | 214 | 217 | 213 | 213 | 17,700 |
| 2024/12/10 | 213 | 215 | 213 | 213 | 7,800 |
| 2024/12/09 | 214 | 215 | 213 | 213 | 11,800 |
| 2024/12/06 | 214 | 222 | 213 | 213 | 15,000 |
| 2024/12/05 | 213 | 215 | 213 | 214 | 13,700 |
| 2024/12/04 | 212 | 214 | 212 | 212 | 22,600 |
| 2024/12/03 | 213 | 214 | 212 | 213 | 17,500 |
| 2024/12/02 | 213 | 215 | 212 | 212 | 6,400 |
| 2024/11/29 | 212 | 215 | 212 | 212 | 18,200 |
| 2024/11/28 | 215 | 215 | 212 | 212 | 22,800 |
| 2024/11/27 | 219 | 219 | 214 | 215 | 24,900 |
| 2024/11/26 | 217 | 220 | 216 | 218 | 45,600 |
| 2024/11/25 | 217 | 218 | 216 | 217 | 25,400 |
| 2024/11/22 | 216 | 217 | 213 | 215 | 22,800 |
| 2024/11/21 | 216 | 216 | 214 | 215 | 6,300 |
| 2024/11/20 | 216 | 217 | 215 | 216 | 13,200 |
| 2024/11/19 | 214 | 218 | 214 | 218 | 16,100 |
| 2024/11/18 | 213 | 215 | 212 | 213 | 7,900 |
| 2024/11/15 | 219 | 219 | 213 | 214 | 37,400 |
| 2024/11/14 | 217 | 219 | 215 | 217 | 7,400 |
| 2024/11/13 | 217 | 217 | 214 | 216 | 23,900 |
| 2024/11/12 | 218 | 219 | 214 | 215 | 16,900 |
| 2024/11/11 | 216 | 221 | 213 | 217 | 42,900 |
| 2024/11/08 | 216 | 217 | 212 | 215 | 64,700 |
| 2024/11/07 | 226 | 227 | 214 | 217 | 113,800 |
| 2024/11/06 | 229 | 230 | 221 | 224 | 390,400 |
| 2024/11/05 | 235 | 253 | 227 | 230 | 2,381,300 |
| 2024/11/01 | 202 | 207 | 202 | 206 | 33,300 |
| 2024/10/31 | 204 | 205 | 203 | 204 | 9,100 |
| 2024/10/30 | 208 | 209 | 201 | 201 | 64,000 |
| 2024/10/29 | 202 | 204 | 202 | 203 | 5,200 |
| 2024/10/28 | 202 | 204 | 201 | 202 | 9,200 |
| 2024/10/25 | 204 | 206 | 201 | 202 | 28,000 |
| 2024/10/24 | 205 | 207 | 204 | 204 | 12,600 |
| 2024/10/23 | 206 | 208 | 206 | 206 | 13,300 |
| 2024/10/22 | 212 | 212 | 208 | 211 | 9,600 |
| 2024/10/21 | 207 | 212 | 207 | 212 | 18,400 |
| 2024/10/18 | 204 | 206 | 204 | 206 | 3,100 |
| 2024/10/17 | 203 | 205 | 203 | 205 | 17,100 |
| 2024/10/16 | 204 | 209 | 204 | 204 | 10,600 |