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
2012/12/28 38,050 41,800 33,950 34,000 10,458
2012/12/27 36,100 37,100 35,650 35,950 2,849
2012/12/26 38,600 38,950 36,350 37,250 4,134
2012/12/25 42,600 43,950 39,200 40,000 6,619
2012/12/21 58,000 59,400 42,000 43,000 14,849
2012/12/20 44,950 51,300 44,400 51,300 9,482
2012/12/19 43,550 44,250 41,200 44,250 8,687
2012/12/18 30,300 37,250 30,300 37,250 10,255
2012/12/17 24,220 30,250 24,110 30,250 7,762
2012/12/14 27,200 30,400 25,100 25,220 13,606
2012/12/13 24,180 25,680 22,510 25,680 13,856
2012/12/12 20,680 20,680 20,680 20,680 215
2012/12/11 13,840 16,680 13,840 16,680 3,899
2012/12/10 12,350 13,900 12,350 13,680 1,044
2012/12/07 13,100 13,430 12,360 12,420 586
2012/12/06 13,180 13,180 12,750 12,880 214
2012/12/05 12,670 13,020 12,670 12,980 346
2012/12/04 13,400 13,700 13,110 13,520 354
2012/12/03 12,600 13,490 12,370 13,160 408
2012/11/30 12,800 12,800 12,300 12,300 431
2012/11/29 13,220 13,220 12,630 12,820 226
2012/11/28 13,430 13,430 13,010 13,070 80
2012/11/27 13,180 13,450 13,110 13,450 179
2012/11/26 13,270 13,390 13,260 13,330 82
2012/11/22 13,320 13,400 13,190 13,240 92
2012/11/21 13,060 13,200 13,060 13,150 96
2012/11/20 13,510 13,510 13,110 13,160 239
2012/11/19 13,390 13,700 13,350 13,590 245
2012/11/16 12,370 13,180 12,360 13,100 314
2012/11/15 11,810 12,460 11,810 12,450 206
2012/11/14 11,910 12,320 11,800 12,290 131
2012/11/13 12,130 12,280 11,980 11,990 300
2012/11/12 12,580 12,650 12,100 12,120 472
2012/11/09 13,360 13,360 12,560 12,700 216
2012/11/08 13,400 13,470 13,200 13,310 361
2012/11/07 13,850 13,850 13,320 13,320 273
2012/11/06 13,720 13,960 13,710 13,860 50
2012/11/05 13,900 13,900 13,700 13,850 93
2012/11/02 13,960 14,120 13,910 13,950 91
2012/11/01 13,950 14,240 13,950 14,060 91
2012/10/31 13,700 14,000 13,700 13,900 92
2012/10/30 14,540 14,540 13,860 13,900 137
2012/10/29 14,000 14,930 13,620 14,630 272
2012/10/26 14,730 15,090 14,730 14,980 120
2012/10/25 14,800 15,300 14,700 15,120 52
2012/10/24 14,470 14,700 14,470 14,640 73
2012/10/23 15,270 15,270 14,760 14,760 121
2012/10/22 15,500 15,500 15,240 15,290 180
2012/10/19 14,450 15,630 14,410 15,490 322
2012/10/18 14,300 14,500 14,220 14,450 68
2012/10/17 14,180 14,470 14,100 14,300 57
2012/10/16 14,010 14,220 14,000 14,090 64
2012/10/15 13,840 14,250 13,840 14,050 78
2012/10/12 14,410 14,500 14,170 14,480 41
2012/10/11 14,400 14,500 14,280 14,430 48
2012/10/10 14,410 14,490 14,400 14,400 59
2012/10/09 14,430 14,790 14,430 14,500 100
2012/10/05 14,500 14,550 14,410 14,520 22
2012/10/04 14,430 14,570 14,410 14,440 63
2012/10/03 14,400 14,520 14,400 14,430 85
2012/10/02 14,420 14,570 14,400 14,490 67
2012/10/01 14,400 14,750 14,400 14,720 86
2012/09/28 14,780 14,890 14,450 14,510 83
2012/09/27 14,700 14,780 14,600 14,600 73
2012/09/26 14,700 14,790 14,330 14,630 21
2012/09/25 14,580 14,700 14,400 14,700 120
2012/09/24 14,430 14,550 14,400 14,460 199
2012/09/21 14,460 14,460 14,330 14,430 8
2012/09/20 14,510 14,680 14,480 14,580 115
2012/09/19 14,670 14,700 14,500 14,600 121
2012/09/18 14,510 14,600 14,500 14,510 109
2012/09/14 14,500 14,640 14,500 14,510 215
2012/09/13 14,510 14,650 14,500 14,580 77
2012/09/12 14,740 14,740 14,500 14,580 49
2012/09/11 14,500 14,800 14,500 14,670 73
2012/09/10 14,510 14,650 14,500 14,650 128
2012/09/07 14,950 15,000 14,600 14,630 82
2012/09/06 14,700 14,850 14,510 14,830 98
2012/09/05 14,510 14,750 14,500 14,510 190
2012/09/04 14,530 14,530 14,360 14,400 42
2012/09/03 14,740 14,740 14,190 14,570 97
2012/08/31 14,140 14,450 14,130 14,180 114
2012/08/30 14,150 14,400 14,120 14,270 106
2012/08/29 14,090 14,450 14,040 14,450 147
2012/08/28 15,100 15,100 14,000 14,330 73
2012/08/27 14,990 15,080 14,700 15,080 69
2012/08/24 15,140 15,180 14,810 15,100 87
2012/08/23 14,880 15,000 14,810 15,000 106
2012/08/22 14,770 15,080 14,770 14,870 39
2012/08/21 14,680 14,970 14,500 14,770 52
2012/08/20 15,060 15,080 14,680 14,680 74
2012/08/17 14,550 15,180 14,260 15,080 157
2012/08/16 14,540 14,550 14,490 14,550 79
2012/08/15 14,010 14,540 14,000 14,540 66
2012/08/14 14,300 14,360 14,100 14,360 70
2012/08/13 14,230 14,260 14,100 14,210 57
2012/08/10 14,530 14,530 13,980 14,230 73
2012/08/09 14,750 14,780 14,480 14,590 55
2012/08/08 14,270 14,750 14,240 14,660 42
2012/08/07 14,510 14,510 14,010 14,210 87
2012/08/06 14,640 14,750 14,560 14,680 39
2012/08/03 14,610 14,710 14,600 14,630 52
2012/08/02 15,350 15,350 14,800 14,870 32
2012/08/01 14,720 15,460 14,710 15,450 21
2012/07/31 15,030 15,500 15,020 15,120 40
2012/07/30 14,300 15,400 14,300 15,000 185
2012/07/27 14,100 14,450 14,090 14,140 141
2012/07/26 14,080 14,480 13,600 14,100 463
2012/07/25 14,900 15,600 14,900 15,080 102
2012/07/24 15,010 15,270 15,000 15,140 120
2012/07/23 15,840 16,100 15,500 15,520 57
2012/07/20 16,000 16,000 15,840 15,870 43
2012/07/19 16,070 16,430 15,960 16,060 94
2012/07/18 16,160 16,190 16,100 16,190 6
2012/07/17 16,050 16,350 16,050 16,060 14
2012/07/13 16,080 16,440 16,060 16,100 95
2012/07/12 16,110 16,870 16,110 16,130 34
2012/07/11 16,680 16,730 16,200 16,380 64
2012/07/10 17,030 17,050 16,700 16,750 39
2012/07/09 16,720 16,980 16,700 16,730 48
2012/07/06 17,000 17,020 16,750 17,020 131
2012/07/05 17,430 17,430 17,080 17,110 48
2012/07/04 17,270 17,600 17,260 17,390 214
2012/07/03 17,100 17,290 17,100 17,160 47
2012/07/02 17,290 17,290 17,020 17,020 103
2012/06/29 16,810 17,240 16,800 17,220 47
2012/06/28 16,800 16,980 16,800 16,980 186
2012/06/27 16,800 17,000 16,800 16,920 53
2012/06/26 17,150 17,210 17,020 17,020 101
2012/06/25 17,490 17,490 17,050 17,170 45
2012/06/22 17,100 17,150 17,030 17,100 102
2012/06/21 17,390 17,390 16,800 17,200 227
2012/06/20 17,160 17,160 17,000 17,090 74
2012/06/19 17,110 17,400 17,110 17,310 40
2012/06/18 17,300 17,400 16,920 17,060 78
2012/06/15 17,130 17,400 17,080 17,190 32
2012/06/14 17,300 17,300 17,060 17,240 101
2012/06/13 17,100 17,300 17,030 17,060 21
2012/06/12 17,300 17,300 17,050 17,300 30
2012/06/11 17,400 17,400 17,050 17,050 52
2012/06/08 16,810 17,200 16,640 17,180 93
2012/06/07 16,520 16,800 16,500 16,640 79
2012/06/06 16,000 16,490 16,000 16,490 43
2012/06/05 15,600 16,400 15,500 16,400 186
2012/06/04 17,000 17,000 16,300 16,800 36
2012/06/01 17,190 17,190 16,500 17,070 43
2012/05/31 16,600 17,200 16,000 17,200 97
2012/05/30 17,100 17,100 16,700 17,100 73
2012/05/29 16,930 17,040 16,510 17,040 95
2012/05/28 16,940 16,940 16,540 16,930 17
2012/05/25 16,990 17,000 16,500 16,900 40
2012/05/24 16,120 17,790 16,120 16,910 297
2012/05/23 16,210 16,340 16,110 16,300 26
2012/05/22 16,400 16,400 16,050 16,400 41
2012/05/21 16,450 16,450 16,050 16,400 35
2012/05/18 16,150 16,320 15,500 16,100 83
2012/05/17 17,050 17,050 16,200 16,300 149
2012/05/16 17,030 17,400 16,500 16,500 139
2012/05/15 18,000 18,200 17,000 17,740 162
2012/05/14 18,300 18,800 18,020 18,110 74
2012/05/11 19,130 19,200 18,700 18,700 51
2012/05/10 19,000 19,400 19,000 19,230 30
2012/05/09 19,700 19,700 19,000 19,290 98
2012/05/08 19,700 20,140 19,700 19,700 37
2012/05/07 20,050 20,150 19,500 19,900 85
2012/05/02 20,120 20,120 20,020 20,070 48
2012/05/01 20,490 20,490 20,120 20,120 31
2012/04/27 20,240 20,450 20,200 20,270 75
2012/04/26 20,240 20,250 20,200 20,240 28
2012/04/25 20,020 20,180 20,020 20,110 96
2012/04/24 20,320 20,690 20,010 20,030 132
2012/04/23 20,900 20,900 20,780 20,780 51
2012/04/20 21,010 21,010 20,910 20,950 31
2012/04/19 21,160 21,300 21,000 21,010 23
2012/04/18 21,000 21,450 20,930 20,960 117
2012/04/17 21,100 21,580 21,000 21,100 38
2012/04/16 21,020 21,250 21,020 21,240 21
2012/04/13 21,350 21,390 21,100 21,110 47
2012/04/12 21,100 22,080 21,100 21,350 74
2012/04/11 21,410 22,000 21,410 21,600 24
2012/04/10 21,340 22,500 21,340 22,200 61
2012/04/09 21,500 21,890 21,250 21,840 97
2012/04/06 21,820 22,280 21,820 22,260 14
2012/04/05 22,010 22,220 21,800 22,220 113
2012/04/04 22,330 22,330 22,100 22,100 59
2012/04/03 22,200 22,500 22,100 22,150 57
2012/04/02 22,030 22,500 22,030 22,100 57
2012/03/30 22,280 22,280 22,110 22,120 18
2012/03/29 22,020 22,400 22,020 22,400 43
2012/03/28 22,190 22,190 21,850 22,100 93
2012/03/27 22,100 22,200 22,000 22,190 60
2012/03/26 22,050 22,050 22,000 22,000 65
2012/03/23 22,220 22,250 22,100 22,100 70
2012/03/22 22,380 22,420 22,060 22,400 51
2012/03/21 22,150 22,300 22,110 22,110 57
2012/03/19 22,100 22,410 22,100 22,150 54
2012/03/16 22,130 22,410 22,130 22,410 124
2012/03/15 22,500 22,520 22,100 22,150 77
2012/03/14 22,470 22,750 22,470 22,590 104
2012/03/13 22,350 22,800 22,330 22,370 83
2012/03/12 22,310 22,810 22,310 22,800 108
2012/03/09 22,800 22,860 22,760 22,810 166
2012/03/08 22,720 22,720 22,200 22,590 70
2012/03/07 21,820 22,400 21,810 22,400 70
2012/03/06 21,920 21,920 21,830 21,870 68
2012/03/05 21,950 22,000 21,820 21,930 190
2012/03/02 22,740 22,970 22,020 22,100 122
2012/03/01 22,950 22,960 22,400 22,500 288
2012/02/29 23,500 23,500 23,050 23,050 174
2012/02/28 23,380 23,380 23,010 23,360 150
2012/02/27 23,700 23,700 23,200 23,650 131
2012/02/24 23,050 23,220 23,050 23,200 153
2012/02/23 23,320 23,550 23,200 23,540 128
2012/02/22 22,990 23,300 22,990 23,300 26
2012/02/21 22,900 23,200 22,880 22,950 75
2012/02/20 23,000 23,490 22,990 23,190 52
2012/02/17 23,390 23,390 23,000 23,070 75
2012/02/16 23,090 23,300 23,040 23,250 47
2012/02/15 23,090 23,220 23,000 23,110 198
2012/02/14 23,250 23,470 23,050 23,280 135
2012/02/13 23,140 23,200 22,630 23,000 171
2012/02/10 22,900 22,900 22,370 22,640 90
2012/02/09 22,520 22,850 22,510 22,570 151
2012/02/08 22,600 22,880 22,340 22,760 426
2012/02/07 21,590 22,450 21,560 22,010 144
2012/02/06 21,360 21,590 21,360 21,590 72
2012/02/03 21,650 21,740 21,370 21,370 128
2012/02/02 21,700 21,800 21,500 21,770 167
2012/02/01 21,910 21,950 21,500 21,500 269
2012/01/31 22,050 22,240 21,860 21,870 195
2012/01/30 22,050 22,380 22,000 22,340 154
2012/01/27 22,260 22,260 22,030 22,050 104
2012/01/26 22,280 22,400 22,130 22,260 194
2012/01/25 22,330 22,380 22,100 22,200 112
2012/01/24 22,070 22,380 22,070 22,380 95
2012/01/23 22,250 22,350 22,020 22,050 138
2012/01/20 22,220 22,280 22,080 22,280 56
2012/01/19 22,260 22,280 21,770 22,220 81
2012/01/18 22,100 22,190 21,800 21,860 75
2012/01/17 22,350 22,350 21,800 22,300 62
2012/01/16 22,380 22,380 21,750 22,290 38
2012/01/13 21,840 22,450 21,600 22,430 107
2012/01/12 21,720 22,490 21,710 21,830 62
2012/01/11 21,700 21,800 21,600 21,800 100
2012/01/10 21,860 22,000 21,690 21,750 58
2012/01/06 21,950 22,200 21,830 21,860 124
2012/01/05 22,050 22,320 21,760 22,170 164
2012/01/04 21,700 22,500 21,700 22,450 207

このページの先頭へ