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

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
2026/07/10 47 48 44 47 120,200
2026/07/09 50 58 45 47 651,300
2026/07/08 52 52 48 49 89,500
2026/07/07 53 53 49 50 107,100
2026/07/06 55 56 51 53 117,100
2026/07/03 57 58 52 56 62,700
2026/07/02 56 60 55 59 159,800
2026/07/01 53 56 50 55 78,600
2026/06/30 49 53 48 52 180,000
2026/06/29 59 59 52 52 103,600
2026/06/26 56 65 54 57 255,200
2026/06/25 56 57 55 55 49,400
2026/06/24 58 59 57 57 30,300
2026/06/23 61 61 59 59 21,900
2026/06/22 62 62 60 61 59,000
2026/06/19 64 66 61 62 52,000
2026/06/18 64 66 63 66 24,600
2026/06/17 64 65 63 65 19,600
2026/06/16 66 69 63 64 98,200
2026/06/15 64 65 61 64 214,500
2026/06/12 68 77 65 65 268,100
2026/06/11 67 68 66 67 21,500
2026/06/10 71 73 66 67 89,800
2026/06/09 69 71 66 69 101,600
2026/06/08 69 70 67 69 49,300
2026/06/05 69 71 67 70 156,400
2026/06/04 69 71 67 70 220,300
2026/06/03 73 93 69 69 3,601,000
2026/06/02 71 71 68 68 46,700
2026/06/01 73 73 69 71 63,000
2026/05/29 72 92 68 73 1,384,400
2026/05/28 76 76 71 72 17,500
2026/05/27 77 78 73 76 53,900
2026/05/26 72 78 72 77 130,200
2026/05/25 73 74 69 70 58,600
2026/05/22 73 74 72 73 56,700
2026/05/21 75 81 72 74 180,200
2026/05/20 77 77 71 72 45,400
2026/05/19 72 77 72 76 64,000
2026/05/18 76 76 67 74 294,100
2026/05/15 80 81 77 77 94,000
2026/05/14 87 87 81 81 72,800
2026/05/13 83 89 83 84 115,500
2026/05/12 87 88 81 83 125,000
2026/05/11 94 102 84 86 467,000
2026/05/08 90 93 89 91 113,400
2026/05/07 94 94 88 93 136,200
2026/05/01 94 94 91 94 83,800
2026/04/30 92 94 90 92 180,400
2026/04/28 104 117 93 93 1,641,000
2026/04/27 99 99 93 94 303,400
2026/04/24 97 104 93 102 435,400
2026/04/23 101 105 93 95 1,053,600
2026/04/22 121 121 119 121 58,200
2026/04/21 120 120 117 118 41,700
2026/04/20 121 123 117 117 100,500
2026/04/17 117 119 115 116 54,900
2026/04/16 112 126 111 119 287,400
2026/04/15 121 121 116 116 151,700
2026/04/14 131 131 121 122 194,400
2026/04/13 133 135 122 127 650,000
2026/04/10 125 143 124 133 1,937,500
2026/04/09 118 139 118 129 2,184,300
2026/04/08 122 124 116 118 439,500
2026/04/07 119 141 115 118 1,794,300
2026/04/06 112 126 111 115 303,200
2026/04/03 117 122 109 113 217,800
2026/03/27 159 161 159 161 5,400
2026/03/26 161 161 160 161 4,800
2026/03/25 159 162 159 162 9,700
2026/03/24 159 160 158 159 8,000
2026/03/23 160 161 159 159 16,500
2026/03/19 165 165 161 161 21,700
2026/03/18 165 168 164 166 21,200
2026/03/17 167 167 163 165 10,800
2026/03/16 171 171 164 167 26,900
2026/03/13 171 172 170 170 8,800
2026/03/12 175 175 172 172 5,300
2026/03/11 173 175 169 175 23,700
2026/03/10 171 173 168 173 14,800
2026/03/09 165 171 165 171 23,500
2026/03/06 171 173 168 168 10,800
2026/03/05 167 170 167 169 11,600
2026/03/04 170 170 167 167 28,900
2026/03/03 172 173 171 171 16,000
2026/03/02 173 176 173 173 21,800
2026/02/27 178 182 175 176 35,300
2026/02/26 173 177 173 173 8,400
2026/02/25 173 176 173 174 14,000
2026/02/24 176 176 173 173 15,500
2026/02/20 179 180 173 176 35,500
2026/02/19 180 181 179 180 17,000
2026/02/18 177 180 176 180 16,600
2026/02/17 178 178 176 177 8,500
2026/02/16 176 178 174 178 17,700
2026/02/13 175 178 175 176 18,900
2026/02/12 177 179 175 176 39,500
2026/02/10 177 180 177 179 21,400
2026/02/09 173 179 172 177 78,000
2026/02/06 183 184 182 183 23,900
2026/02/05 181 184 181 183 8,000
2026/02/04 180 184 180 181 24,600
2026/02/03 182 182 180 180 19,200
2026/02/02 184 184 179 181 35,100
2026/01/30 182 184 181 184 9,200
2026/01/29 185 185 180 182 18,200
2026/01/28 184 188 180 180 81,800
2026/01/27 192 204 179 179 383,500
2026/01/26 189 191 189 189 9,900
2026/01/23 192 192 190 191 6,600
2026/01/22 190 198 190 192 10,500
2026/01/21 191 193 190 190 9,700
2026/01/20 198 198 189 193 34,000
2026/01/19 183 197 183 197 84,800
2026/01/16 190 190 185 186 14,200
2026/01/15 184 188 183 188 14,700
2026/01/14 187 192 184 186 25,300
2026/01/13 190 191 184 188 45,100
2026/01/09 183 189 182 185 44,500
2026/01/08 183 184 182 184 13,800
2026/01/07 180 184 180 184 35,800
2026/01/06 179 180 179 179 17,700
2026/01/05 180 180 178 180 9,600
2025/12/30 177 180 177 180 19,600
2025/12/29 178 179 178 178 6,900
2025/12/26 181 181 178 178 24,300
2025/12/25 180 181 178 180 25,400
2025/12/24 179 181 179 180 33,200
2025/12/23 184 184 181 184 15,300
2025/12/22 184 184 181 181 18,500
2025/12/19 184 186 179 182 25,300
2025/12/18 178 187 177 187 22,700
2025/12/17 179 183 179 179 19,000
2025/12/16 178 183 176 179 45,100
2025/12/15 177 179 176 178 15,400
2025/12/12 177 179 176 177 16,100
2025/12/11 178 178 175 177 53,300
2025/12/10 179 179 177 178 44,000
2025/12/09 183 184 181 181 16,800
2025/12/08 185 185 178 183 35,700
2025/12/05 184 185 184 184 16,400
2025/12/04 185 187 185 187 15,800
2025/12/03 187 189 186 187 16,600
2025/12/02 186 186 184 184 18,100
2025/12/01 184 186 184 185 14,600
2025/11/28 183 185 183 184 20,600
2025/11/27 182 186 182 185 12,500
2025/11/26 182 185 182 182 21,900
2025/11/25 184 185 183 183 20,100
2025/11/21 186 187 185 186 14,200
2025/11/20 187 188 186 186 13,600
2025/11/19 187 190 187 187 11,900
2025/11/18 193 193 187 187 23,500
2025/11/17 191 194 190 191 8,000
2025/11/14 191 194 190 190 40,900
2025/11/13 196 196 194 196 18,200
2025/11/12 199 200 193 196 28,600
2025/11/11 193 199 191 199 26,800
2025/11/10 193 194 192 193 30,900
2025/11/07 197 218 191 191 507,300
2025/11/06 194 195 193 195 14,000
2025/11/05 194 194 191 194 27,000
2025/11/04 193 195 192 194 15,600
2025/10/31 191 194 191 194 8,500
2025/10/30 193 195 188 190 23,400
2025/10/29 196 196 192 193 14,800
2025/10/28 195 196 190 193 15,200
2025/10/27 195 196 193 194 12,000
2025/10/24 195 197 192 195 19,200
2025/10/23 194 197 193 195 19,500
2025/10/22 191 195 189 193 98,100
2025/10/21 189 190 187 190 34,400
2025/10/20 186 189 185 188 27,600
2025/10/17 193 193 185 188 43,600
2025/10/16 187 192 187 191 25,400
2025/10/15 187 190 186 188 11,100
2025/10/14 189 190 187 187 30,600
2025/10/10 190 191 188 190 18,200
2025/10/09 190 192 190 191 27,900
2025/10/08 191 200 191 191 61,700
2025/10/07 189 190 187 188 37,500
2025/10/06 191 192 189 189 27,200
2025/10/03 190 192 189 190 39,400
2025/10/02 191 194 189 190 38,300
2025/10/01 194 210 190 191 129,100
2025/09/30 200 200 190 191 64,300
2025/09/29 197 202 197 198 10,200
2025/09/26 196 199 196 196 23,100
2025/09/25 200 201 196 197 58,300
2025/09/24 200 204 200 201 9,300
2025/09/22 201 203 201 201 12,600
2025/09/19 199 203 199 200 30,000
2025/09/18 202 207 200 200 46,200
2025/09/17 204 209 202 202 59,800
2025/09/16 206 209 201 204 72,100
2025/09/12 205 205 199 201 36,900
2025/09/11 204 205 200 202 32,400
2025/09/10 199 206 198 202 116,000
2025/09/09 209 209 199 199 95,500
2025/09/08 203 208 203 206 58,200

このページの先頭へ