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
2011/12/30 21,930 21,930 21,460 21,690 206
2011/12/29 21,000 21,940 20,810 21,940 337
2011/12/28 21,490 21,770 21,200 21,200 538
2011/12/27 22,550 22,590 22,000 22,070 205
2011/12/26 23,400 23,400 22,500 22,800 400
2011/12/22 24,850 24,850 23,320 23,450 318
2011/12/21 25,450 25,500 24,120 24,860 133
2011/12/20 23,750 25,300 23,330 24,850 200
2011/12/19 25,200 25,200 24,000 24,230 114
2011/12/16 25,230 25,250 25,000 25,130 185
2011/12/15 26,710 26,780 25,230 25,230 266
2011/12/14 27,260 27,260 26,710 26,900 142
2011/12/13 27,150 27,580 27,000 27,280 230
2011/12/12 27,750 27,750 27,400 27,660 186
2011/12/09 27,900 27,900 27,250 27,790 260
2011/12/08 27,950 27,980 27,000 27,600 303
2011/12/07 28,000 28,000 26,500 27,450 274
2011/12/06 28,030 28,480 26,620 27,600 461
2011/12/05 28,430 28,750 27,890 28,330 474
2011/12/02 26,390 28,300 26,390 27,930 1,042
2011/12/01 25,000 27,300 25,000 26,050 924
2011/11/30 22,980 23,500 22,430 23,500 256
2011/11/29 22,380 23,000 22,020 22,980 242
2011/11/28 20,010 21,500 20,010 21,160 116
2011/11/25 20,450 20,500 20,010 20,130 36
2011/11/24 20,250 20,600 19,800 20,600 175
2011/11/22 20,300 21,000 20,300 20,950 79
2011/11/21 21,170 21,650 20,850 21,190 62
2011/11/18 21,570 21,980 21,050 21,130 209
2011/11/17 21,900 21,990 21,000 21,990 222
2011/11/16 22,220 22,500 22,000 22,010 105
2011/11/15 22,250 22,720 22,200 22,720 26
2011/11/14 22,100 22,750 22,100 22,750 38
2011/11/11 22,360 22,800 22,160 22,600 200
2011/11/10 23,290 23,450 21,500 22,600 152
2011/11/09 23,580 23,700 23,310 23,700 81
2011/11/08 23,680 24,130 23,600 23,850 101
2011/11/07 23,660 24,150 23,660 23,870 55
2011/11/04 24,180 24,180 23,400 24,160 45
2011/11/02 23,400 23,800 23,010 23,800 68
2011/11/01 23,720 24,220 23,720 23,850 48
2011/10/31 24,380 24,500 24,120 24,430 85
2011/10/28 24,520 24,810 24,520 24,740 61
2011/10/27 24,120 25,380 24,120 24,460 44
2011/10/26 24,500 25,000 24,100 24,610 32
2011/10/25 25,000 25,000 24,610 24,760 142
2011/10/24 24,780 24,790 24,110 24,580 118
2011/10/21 24,020 24,040 23,780 23,780 18
2011/10/20 24,500 24,990 24,000 24,490 46
2011/10/19 25,360 25,360 24,520 24,520 15
2011/10/18 25,000 25,000 24,400 24,930 121
2011/10/17 25,300 25,540 24,900 25,450 189
2011/10/14 24,990 24,990 24,750 24,800 159
2011/10/13 23,800 24,300 23,800 24,280 112
2011/10/12 24,190 24,190 23,310 24,010 108
2011/10/11 23,000 24,000 23,000 23,820 116
2011/10/07 22,800 22,810 22,700 22,790 30
2011/10/06 22,510 22,610 22,280 22,440 107
2011/10/05 23,400 23,500 22,600 22,600 130
2011/10/04 23,400 23,950 23,180 23,880 60
2011/10/03 23,510 24,000 23,500 23,800 67
2011/09/30 23,500 24,050 23,410 23,690 130
2011/09/29 23,690 24,120 23,500 24,000 111
2011/09/28 24,000 24,400 23,860 23,860 167
2011/09/27 23,500 24,580 23,500 23,770 137
2011/09/26 24,730 25,050 23,000 23,480 217
2011/09/22 26,900 26,900 25,200 25,230 166
2011/09/21 27,130 27,130 26,600 26,600 25
2011/09/20 26,760 27,190 26,610 27,170 67
2011/09/16 26,800 27,200 26,760 27,200 97
2011/09/15 27,240 27,240 26,500 26,760 78
2011/09/14 27,550 27,550 26,740 26,740 162
2011/09/13 27,430 27,430 26,670 27,430 122
2011/09/12 26,400 27,000 26,400 27,000 141
2011/09/09 27,160 27,230 26,800 27,190 85
2011/09/08 27,010 27,470 27,010 27,160 171
2011/09/07 26,770 27,000 26,500 26,700 192
2011/09/06 27,400 27,400 26,750 26,780 204
2011/09/05 26,890 27,000 26,540 26,900 113
2011/09/02 27,360 27,430 26,910 27,390 277
2011/09/01 27,500 27,850 27,320 27,360 372
2011/08/31 28,940 29,000 27,200 27,940 545
2011/08/30 29,350 29,760 28,900 29,000 114
2011/08/29 29,000 29,000 28,500 28,950 89
2011/08/26 28,880 28,880 27,800 28,780 152
2011/08/25 28,050 28,840 27,950 28,780 87
2011/08/24 29,280 29,280 27,830 28,000 196
2011/08/23 28,150 28,330 27,800 28,280 122
2011/08/22 28,160 28,790 27,400 27,460 455
2011/08/19 29,100 29,500 28,100 28,480 380
2011/08/18 32,750 32,750 29,300 30,300 490
2011/08/17 32,350 32,550 32,000 32,500 82
2011/08/16 31,700 32,500 31,600 32,350 182
2011/08/15 31,900 31,900 30,850 31,350 52
2011/08/12 31,100 31,900 31,100 31,200 116
2011/08/11 30,500 31,250 30,200 30,850 157
2011/08/10 31,150 32,300 30,850 31,600 439
2011/08/09 27,360 29,450 27,100 29,450 329
2011/08/08 27,800 28,400 27,100 28,360 315
2011/08/05 30,450 30,450 29,600 30,000 283
2011/08/04 31,900 32,400 31,400 31,450 127
2011/08/03 31,950 32,000 31,300 31,650 204
2011/08/02 31,600 32,300 31,600 32,250 140
2011/08/01 31,400 32,500 31,100 32,400 229
2011/07/29 31,200 32,400 31,150 31,400 153
2011/07/28 31,300 31,350 31,150 31,350 205
2011/07/27 32,300 32,500 31,400 31,850 337
2011/07/26 32,650 32,950 32,500 32,600 159
2011/07/25 33,300 33,450 33,000 33,300 260
2011/07/22 33,600 33,950 33,600 33,800 117
2011/07/21 34,100 34,150 33,650 33,750 104
2011/07/20 33,900 33,950 33,600 33,800 151
2011/07/19 33,700 34,000 33,500 34,000 160
2011/07/15 34,000 34,250 33,400 34,000 228
2011/07/14 35,050 35,050 34,250 34,400 136
2011/07/13 34,350 34,900 34,300 34,800 119
2011/07/12 35,000 35,150 34,300 34,500 175
2011/07/11 35,250 35,400 35,050 35,050 61
2011/07/08 36,250 36,250 35,200 35,200 189
2011/07/07 36,350 36,350 35,800 35,850 123
2011/07/06 36,800 36,800 35,950 36,350 162
2011/07/05 36,400 36,400 35,500 35,500 163
2011/07/04 37,950 38,000 35,150 36,100 510
2011/07/01 35,200 35,600 34,850 35,350 215
2011/06/30 36,000 36,000 35,000 35,250 280
2011/06/29 34,900 35,500 34,250 35,500 171
2011/06/28 34,750 34,800 34,350 34,450 70
2011/06/27 34,550 35,000 34,400 34,600 141
2011/06/24 34,000 34,500 34,000 34,500 152
2011/06/23 34,650 35,000 34,100 34,100 322
2011/06/22 35,850 35,850 34,850 35,000 365
2011/06/21 34,050 34,800 34,000 34,450 202
2011/06/20 34,350 34,550 34,000 34,050 226
2011/06/17 34,000 34,300 33,900 34,300 327
2011/06/16 34,050 34,500 34,000 34,400 358
2011/06/15 34,550 34,850 34,500 34,600 297
2011/06/14 35,150 35,300 34,400 35,000 377
2011/06/13 36,200 36,200 35,350 35,350 228
2011/06/10 36,100 37,450 35,650 36,250 547
2011/06/09 36,850 37,900 35,850 36,100 696
2011/06/08 35,700 38,900 35,400 36,850 1,749
2011/06/07 34,850 35,650 34,800 35,300 261
2011/06/06 34,900 34,950 34,100 34,800 342
2011/06/03 35,050 35,700 34,750 34,950 407
2011/06/02 34,600 35,000 34,000 34,350 344
2011/06/01 34,650 35,400 34,650 34,850 373
2011/05/31 34,550 35,300 34,400 34,900 360
2011/05/30 34,350 35,400 33,850 34,400 602
2011/05/27 34,250 35,200 34,250 35,150 442
2011/05/26 33,600 34,650 33,600 34,500 586
2011/05/25 36,000 36,050 33,900 33,950 1,012
2011/05/24 34,650 36,650 34,650 35,400 995
2011/05/23 37,150 37,750 34,500 35,350 1,209
2011/05/20 37,350 38,750 37,150 37,150 1,248
2011/05/19 39,600 39,900 36,850 37,000 2,247
2011/05/18 37,450 40,000 37,450 39,700 2,225
2011/05/17 39,000 39,000 36,550 37,450 4,313
2011/05/16 41,650 41,650 41,650 41,650 325
2011/05/13 50,200 50,200 48,000 48,650 700
2011/05/12 50,200 50,900 50,100 50,100 297
2011/05/11 51,700 51,900 50,600 50,900 798
2011/05/10 51,800 52,100 50,300 52,000 646
2011/05/09 52,600 53,600 52,000 52,400 710
2011/05/06 50,800 52,200 49,900 51,800 621
2011/05/02 53,500 53,700 51,700 51,700 880
2011/04/28 51,100 55,000 50,500 52,800 5,130
2011/04/27 48,200 50,500 47,600 49,650 638
2011/04/26 48,600 48,800 47,700 48,300 280
2011/04/25 49,350 49,350 48,600 48,650 222
2011/04/22 48,450 49,350 48,450 49,100 175
2011/04/21 48,600 49,600 48,500 48,800 332
2011/04/20 48,700 49,500 48,550 48,600 235
2011/04/19 48,550 49,500 48,500 48,550 305
2011/04/18 49,650 49,650 49,000 49,350 221
2011/04/15 51,000 51,000 49,650 49,700 339
2011/04/14 49,000 51,000 48,550 51,000 491
2011/04/13 47,900 49,000 47,000 48,500 533
2011/04/12 48,800 49,700 47,700 48,000 802
2011/04/11 50,000 51,300 49,600 50,000 487
2011/04/08 49,000 50,900 48,100 50,600 890
2011/04/07 50,600 51,300 48,700 48,750 601
2011/04/06 48,400 52,500 48,000 49,200 1,640
2011/04/05 52,800 52,800 48,000 49,100 2,157
2011/04/04 53,600 54,900 52,500 52,900 679
2011/04/01 55,800 56,500 53,900 53,900 1,044
2011/03/31 56,700 57,500 54,100 55,800 4,260
2011/03/30 50,000 55,700 49,500 54,700 2,792
2011/03/29 47,450 50,500 46,550 49,950 1,060
2011/03/28 48,800 48,900 47,450 47,900 860
2011/03/25 51,000 51,000 48,400 49,400 1,143
2011/03/24 49,000 50,100 48,400 49,050 967
2011/03/23 49,550 51,200 48,000 49,700 1,860
2011/03/22 51,200 51,300 48,750 50,000 1,999
2011/03/18 47,750 48,100 45,000 48,050 2,925
2011/03/17 40,750 46,500 40,750 44,500 2,414
2011/03/16 38,500 45,400 37,500 44,950 3,651
2011/03/15 40,000 40,850 39,000 39,000 1,519
2011/03/14 47,600 50,400 46,000 46,000 4,118
2011/03/11 52,100 57,500 52,000 56,000 6,446
2011/03/10 54,500 54,800 52,000 53,100 3,232
2011/03/09 55,900 56,000 52,900 53,800 4,548
2011/03/08 59,800 60,500 54,200 55,900 6,658
2011/03/07 60,400 62,500 58,600 60,500 3,621
2011/03/04 61,300 62,600 58,000 60,500 7,853
2011/03/03 63,500 66,700 59,000 60,500 15,992
2011/03/02 56,000 63,400 55,500 61,900 16,328
2011/03/01 50,900 59,700 50,900 58,000 14,085
2011/02/28 48,800 51,800 46,150 51,100 5,069
2011/02/25 46,950 49,500 45,700 49,500 5,931
2011/02/24 51,400 52,200 46,000 46,250 6,684
2011/02/23 53,000 56,400 52,300 52,400 6,225
2011/02/22 54,300 57,400 53,800 55,000 6,538
2011/02/21 50,000 59,000 49,200 56,300 13,573
2011/02/18 49,000 52,800 48,100 50,000 20,346
2011/02/17 44,300 47,100 44,050 47,100 3,476
2011/02/16 40,100 40,800 39,200 40,100 1,771
2011/02/15 39,400 41,700 37,550 40,100 4,418
2011/02/14 37,400 42,200 37,200 40,450 7,955
2011/02/10 35,000 37,150 34,800 36,800 4,479
2011/02/09 32,800 37,000 32,800 35,700 5,528
2011/02/08 33,400 33,600 32,550 33,050 1,112
2011/02/07 32,900 33,600 32,000 33,400 1,060
2011/02/04 31,250 33,000 31,200 32,750 2,371
2011/02/03 29,820 34,000 29,700 31,900 4,919
2011/02/02 29,400 30,100 29,080 29,400 901
2011/02/01 29,700 29,800 28,800 29,480 958
2011/01/31 29,400 30,350 28,500 29,700 2,579
2011/01/28 32,800 32,900 31,500 32,200 2,464
2011/01/27 33,350 34,100 32,000 32,100 4,214
2011/01/26 30,300 35,000 30,300 33,250 8,461
2011/01/25 28,640 30,300 28,490 29,990 469
2011/01/24 28,300 28,450 27,550 28,140 270
2011/01/21 29,800 29,850 27,000 28,190 1,021
2011/01/20 30,300 30,350 30,000 30,000 327
2011/01/19 30,350 30,400 30,150 30,300 369
2011/01/18 30,550 31,050 30,300 30,350 352
2011/01/17 30,150 31,500 30,150 30,450 665
2011/01/14 30,800 30,800 29,910 30,150 441
2011/01/13 30,050 30,950 29,910 30,550 653
2011/01/12 31,550 31,850 29,700 30,050 1,353
2011/01/11 30,400 32,500 30,100 31,500 1,696
2011/01/07 30,500 30,700 29,800 29,920 864
2011/01/06 29,300 30,900 29,150 30,700 1,556
2011/01/05 27,480 29,100 27,460 28,800 579
2011/01/04 26,810 28,250 26,810 27,980 941

このページの先頭へ