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
2010/12/30 27,180 27,320 27,020 27,060 515
2010/12/29 27,860 28,150 27,500 27,580 851
2010/12/28 28,310 28,770 27,980 28,140 1,197
2010/12/27 27,780 29,280 27,780 28,810 1,926
2010/12/24 28,500 29,000 27,840 28,280 2,663
2010/12/22 31,000 31,300 29,110 29,500 3,056
2010/12/21 28,390 33,200 28,390 31,300 7,226
2010/12/20 27,400 28,390 27,010 28,390 1,772
2010/12/17 24,000 28,850 24,000 28,400 4,199
2010/12/16 24,690 24,690 23,700 24,180 458
2010/12/15 22,900 25,000 22,900 24,400 1,090
2010/12/14 22,640 23,280 22,640 22,810 382
2010/12/13 22,660 23,000 22,510 22,600 452
2010/12/10 22,280 22,460 22,160 22,160 325
2010/12/09 23,250 23,380 22,100 22,400 617
2010/12/08 23,200 24,200 23,190 23,500 879
2010/12/07 21,450 23,200 21,200 22,650 724
2010/12/06 21,300 21,420 21,050 21,100 214
2010/12/03 20,450 20,950 20,450 20,890 116
2010/12/02 20,660 21,000 20,660 20,710 111
2010/12/01 21,280 21,360 20,760 21,050 45
2010/11/30 21,080 21,310 20,900 21,280 130
2010/11/29 21,000 21,490 20,970 21,080 183
2010/11/26 21,400 21,400 20,880 21,200 221
2010/11/25 20,340 20,750 20,340 20,400 53
2010/11/24 20,300 20,580 20,070 20,250 156
2010/11/22 19,910 21,550 19,910 20,810 361
2010/11/19 20,000 20,000 19,610 19,910 113
2010/11/18 19,450 19,940 19,400 19,900 228
2010/11/17 19,310 19,540 19,210 19,300 57
2010/11/16 19,460 19,580 19,280 19,580 83
2010/11/15 19,780 19,780 19,560 19,560 92
2010/11/12 19,500 19,790 19,310 19,610 112
2010/11/11 19,450 19,570 19,300 19,440 171
2010/11/10 19,420 19,730 19,360 19,550 35
2010/11/09 19,630 19,660 19,550 19,550 15
2010/11/08 19,280 19,630 19,280 19,630 52
2010/11/05 19,580 19,810 19,480 19,520 70
2010/11/04 19,250 19,390 19,120 19,180 50
2010/11/02 19,690 19,710 19,200 19,220 71
2010/11/01 19,520 19,870 19,100 19,840 99
2010/10/29 19,210 19,500 19,000 19,420 189
2010/10/28 19,080 19,670 19,080 19,320 236
2010/10/27 20,240 20,240 19,830 19,840 26
2010/10/26 19,430 19,910 19,430 19,890 43
2010/10/25 19,070 20,120 19,070 19,510 257
2010/10/22 19,400 20,250 19,400 19,810 148
2010/10/21 20,050 20,050 19,560 19,560 53
2010/10/20 19,500 20,110 19,400 20,110 201
2010/10/19 19,880 19,890 19,530 19,670 189
2010/10/18 20,380 20,380 19,900 19,920 86
2010/10/15 20,200 20,600 20,100 20,110 132
2010/10/14 20,600 20,600 20,150 20,280 61
2010/10/13 20,500 20,640 20,120 20,170 121
2010/10/12 21,000 21,000 20,500 20,500 158
2010/10/08 20,650 21,080 20,590 20,620 170
2010/10/07 20,960 21,490 20,500 21,150 145
2010/10/06 20,970 21,460 20,620 20,960 112
2010/10/05 21,160 21,390 20,500 21,170 207
2010/10/04 21,700 22,000 21,520 21,660 229
2010/10/01 22,500 23,000 21,510 22,030 1,149
2010/09/30 25,060 25,060 23,000 23,000 1,523
2010/09/29 20,280 20,280 19,990 20,060 54
2010/09/28 19,740 20,300 19,740 19,880 117
2010/09/27 20,120 20,210 19,900 20,210 25
2010/09/24 20,760 20,760 20,000 20,280 43
2010/09/22 20,470 21,480 20,040 20,700 70
2010/09/21 19,780 20,300 19,780 20,300 66
2010/09/17 20,050 20,050 19,720 19,720 44
2010/09/16 19,850 19,900 19,700 19,800 46
2010/09/15 19,900 19,980 19,760 19,840 60
2010/09/14 19,910 20,040 19,880 19,880 25
2010/09/13 20,060 20,260 19,910 20,260 29
2010/09/10 20,340 20,340 19,920 19,930 107
2010/09/09 20,000 20,480 19,830 19,850 57
2010/09/08 20,000 20,480 19,520 20,480 82
2010/09/07 20,400 20,850 20,140 20,280 34
2010/09/06 19,620 21,500 19,530 20,400 98
2010/09/03 19,750 19,930 19,550 19,630 37
2010/09/02 19,680 20,140 19,610 19,610 26
2010/09/01 19,850 19,930 19,680 19,680 25
2010/08/31 19,820 20,480 19,700 19,700 76
2010/08/30 20,520 20,770 19,810 20,250 120
2010/08/27 19,930 20,250 19,750 20,250 63
2010/08/26 20,250 20,250 19,600 20,120 155
2010/08/25 20,380 20,380 19,750 20,100 45
2010/08/24 19,930 20,000 19,670 20,000 25
2010/08/23 19,920 20,310 19,920 19,930 25
2010/08/20 20,000 20,300 19,900 20,300 20
2010/08/19 19,900 20,410 19,900 20,110 49
2010/08/18 20,710 20,710 20,000 20,110 75
2010/08/17 20,000 20,710 19,900 20,710 76
2010/08/16 21,230 21,230 20,350 20,410 59
2010/08/13 20,400 21,490 20,350 21,350 61
2010/08/12 20,120 21,260 20,030 20,550 104
2010/08/11 21,230 21,230 20,500 20,500 56
2010/08/10 21,180 21,500 20,850 21,470 23
2010/08/09 20,630 21,140 20,630 21,020 45
2010/08/06 20,840 20,900 20,620 20,630 22
2010/08/05 20,710 21,120 20,610 20,840 57
2010/08/04 21,600 21,900 20,710 21,040 139
2010/08/03 22,910 22,970 21,460 22,100 413
2010/08/02 19,810 22,450 19,570 22,410 413
2010/07/30 19,580 20,200 19,520 19,810 194
2010/07/29 21,080 21,080 20,420 20,580 58
2010/07/28 20,980 20,990 20,500 20,990 47
2010/07/27 20,500 20,800 20,310 20,520 81
2010/07/26 21,300 21,580 20,500 20,610 67
2010/07/23 21,040 21,290 20,650 20,800 128
2010/07/22 20,000 20,890 20,000 20,040 53
2010/07/21 20,700 21,000 20,500 21,000 29
2010/07/20 20,760 21,090 20,520 20,600 31
2010/07/16 21,280 21,500 21,040 21,480 30
2010/07/15 21,060 21,970 20,990 21,600 87
2010/07/14 21,100 21,290 21,010 21,080 26
2010/07/13 21,050 21,200 20,980 21,010 46
2010/07/12 21,500 21,590 21,050 21,060 118
2010/07/09 21,660 21,690 21,010 21,690 87
2010/07/08 21,550 21,750 21,110 21,160 104
2010/07/07 21,770 21,990 21,200 21,200 75
2010/07/06 21,600 22,010 21,520 21,770 66
2010/07/05 21,550 22,100 21,500 22,100 36
2010/07/02 21,780 22,250 21,750 22,000 49
2010/07/01 22,900 22,900 21,510 22,000 45
2010/06/30 21,500 23,000 21,500 23,000 164
2010/06/29 21,910 22,900 21,700 22,000 119
2010/06/28 21,750 22,350 21,750 21,990 70
2010/06/25 22,400 22,400 21,670 21,830 54
2010/06/24 22,080 22,380 22,080 22,100 12
2010/06/23 22,030 22,480 22,030 22,110 94
2010/06/22 22,020 22,240 22,000 22,100 51
2010/06/21 22,000 22,250 22,000 22,000 39
2010/06/18 21,830 22,300 21,830 22,070 116
2010/06/17 23,010 23,380 22,440 22,440 17
2010/06/16 22,900 23,450 22,700 23,050 35
2010/06/15 22,310 22,890 22,100 22,890 22
2010/06/14 22,300 22,890 22,300 22,410 14
2010/06/11 22,450 23,000 22,000 22,300 90
2010/06/10 21,660 22,200 21,660 22,200 60
2010/06/09 22,030 22,030 21,610 21,610 86
2010/06/08 21,800 22,390 21,800 22,390 33
2010/06/07 22,600 22,600 22,150 22,300 84
2010/06/04 22,510 22,890 22,400 22,790 34
2010/06/03 22,340 23,400 22,340 22,710 63
2010/06/02 22,600 22,610 22,000 22,340 82
2010/06/01 22,210 22,800 22,210 22,400 157
2010/05/31 21,790 22,450 21,790 22,100 46
2010/05/28 22,230 22,750 21,800 21,800 134
2010/05/27 21,900 22,000 21,680 21,730 83
2010/05/26 22,000 22,210 21,800 21,840 130
2010/05/25 22,830 22,830 22,080 22,450 79
2010/05/24 22,010 22,600 22,010 22,330 94
2010/05/21 22,000 22,510 21,930 22,110 158
2010/05/20 23,970 23,970 22,820 23,570 49
2010/05/19 22,820 24,000 21,000 24,000 333
2010/05/18 23,500 24,000 23,100 23,260 186
2010/05/17 25,000 25,000 23,600 23,790 282
2010/05/14 25,580 26,960 25,500 26,000 178
2010/05/13 27,000 27,000 24,870 25,580 301
2010/05/12 29,100 29,100 26,750 26,750 506
2010/05/11 26,100 30,450 25,850 27,720 1,866
2010/05/10 26,180 26,200 25,200 25,700 137
2010/05/07 24,230 27,500 24,150 26,680 878
2010/05/06 25,000 25,390 24,920 24,940 249
2010/04/30 25,420 25,710 25,360 25,600 145
2010/04/28 25,800 26,300 25,010 25,470 403
2010/04/27 26,590 26,790 26,400 26,700 196
2010/04/26 26,830 27,200 26,530 26,690 275
2010/04/23 27,100 27,220 26,650 26,820 243
2010/04/22 26,610 27,180 26,220 26,780 295
2010/04/21 26,510 27,400 26,500 26,600 316
2010/04/20 26,300 26,690 26,010 26,500 348
2010/04/19 26,840 26,840 26,200 26,250 348
2010/04/16 27,470 27,470 26,850 26,930 123
2010/04/15 27,500 27,500 26,890 27,130 234
2010/04/14 27,550 27,600 27,100 27,210 268
2010/04/13 28,500 28,500 27,360 27,400 380
2010/04/12 28,450 28,450 27,430 27,550 412
2010/04/09 27,000 28,000 26,620 28,000 608
2010/04/08 27,190 27,460 27,010 27,300 202
2010/04/07 27,630 27,630 27,050 27,180 357
2010/04/06 28,690 28,690 27,020 27,210 670
2010/04/05 28,760 28,790 28,260 28,320 616
2010/04/02 30,300 30,300 28,150 28,260 1,268
2010/04/01 29,000 29,800 28,000 29,450 1,674
2010/03/31 29,750 32,400 27,140 29,790 5,730
2010/03/30 31,000 33,350 29,700 30,050 6,632
2010/03/29 26,200 31,700 25,000 31,700 4,500
2010/03/26 22,470 26,700 22,200 26,700 623
2010/03/25 21,800 21,800 21,480 21,700 71
2010/03/24 21,420 21,600 21,400 21,450 92
2010/03/23 21,610 21,750 21,470 21,500 78
2010/03/19 21,310 21,670 21,290 21,540 75
2010/03/18 21,200 22,000 20,910 21,260 218
2010/03/17 21,400 21,430 21,180 21,420 35
2010/03/16 21,000 21,450 21,000 21,370 176
2010/03/15 21,100 21,600 20,760 21,500 187
2010/03/12 21,000 21,580 21,000 21,070 94
2010/03/11 21,630 21,630 20,640 21,330 122
2010/03/10 21,470 21,500 21,130 21,130 42
2010/03/09 20,760 21,290 20,760 21,060 108
2010/03/08 22,810 22,810 20,720 21,490 459
2010/03/05 20,280 21,360 20,280 21,310 157
2010/03/04 20,760 21,390 20,340 20,440 189
2010/03/03 20,810 21,400 20,250 20,760 206
2010/03/02 21,000 21,000 20,600 20,990 112
2010/03/01 21,000 21,140 20,740 21,020 136
2010/02/26 21,550 21,550 20,870 20,900 120
2010/02/25 20,660 21,550 20,660 21,550 155
2010/02/24 20,550 21,000 20,550 20,880 78
2010/02/23 21,180 21,680 20,600 21,330 100
2010/02/22 21,650 21,680 20,500 21,680 81
2010/02/19 21,500 21,900 20,800 21,300 227
2010/02/18 21,500 22,000 21,300 21,450 107
2010/02/17 22,000 22,000 21,330 22,000 55
2010/02/16 21,750 21,760 21,330 21,580 131
2010/02/15 22,170 22,170 21,500 22,000 56
2010/02/12 21,800 22,300 21,800 22,000 64
2010/02/10 22,900 22,900 21,810 21,940 34
2010/02/09 21,800 22,600 21,760 22,550 122
2010/02/08 22,520 23,020 21,520 22,600 62
2010/02/05 22,970 23,250 22,500 23,250 174
2010/02/04 22,450 23,570 22,450 23,570 168
2010/02/03 22,690 22,950 22,000 22,950 205
2010/02/02 21,500 22,500 21,010 22,470 305
2010/02/01 21,490 21,500 19,900 21,200 326
2010/01/29 22,000 22,000 21,600 21,770 156
2010/01/28 22,520 22,530 20,700 21,700 631
2010/01/27 24,360 24,450 23,000 23,000 130
2010/01/26 24,200 24,640 24,200 24,350 32
2010/01/25 24,850 24,850 24,470 24,600 57
2010/01/22 24,690 24,800 24,300 24,790 42
2010/01/21 24,510 24,650 24,350 24,600 135
2010/01/20 24,830 25,150 24,600 24,830 83
2010/01/19 25,200 25,200 24,960 24,960 55
2010/01/18 24,810 25,140 24,600 24,960 94
2010/01/15 25,800 26,000 23,970 25,310 509
2010/01/14 26,400 26,400 25,250 25,910 174
2010/01/13 26,590 26,630 25,800 26,150 61
2010/01/12 26,230 26,600 26,230 26,500 54
2010/01/08 26,400 26,580 26,270 26,490 90
2010/01/07 26,260 26,500 25,950 26,470 70
2010/01/06 26,550 26,590 26,200 26,260 32
2010/01/05 26,400 26,550 26,120 26,550 61
2010/01/04 26,300 26,710 25,810 26,570 37

このページの先頭へ