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
2013/12/30 296 307 296 305 35,300
2013/12/27 296 297 293 297 40,400
2013/12/26 300 300 274 291 167,300
2013/12/25 294 298 290 297 61,200
2013/12/24 285 297 285 291 84,100
2013/12/20 302 303 298 300 20,300
2013/12/19 308 313 302 303 38,000
2013/12/18 303 313 303 307 17,600
2013/12/17 303 304 300 303 29,600
2013/12/16 315 316 295 303 46,200
2013/12/13 320 320 319 319 29,300
2013/12/12 322 323 320 320 10,400
2013/12/11 323 323 322 322 4,300
2013/12/10 329 330 322 323 25,100
2013/12/09 321 326 321 324 23,300
2013/12/06 325 329 325 326 8,300
2013/12/05 328 332 326 326 13,500
2013/12/04 333 334 330 330 18,000
2013/12/03 342 344 330 335 37,800
2013/12/02 349 349 340 344 8,300
2013/11/29 340 345 340 342 12,000
2013/11/28 353 354 345 346 17,000
2013/11/27 352 354 345 354 39,000
2013/11/26 345 353 342 348 84,100
2013/11/25 342 342 330 340 18,400
2013/11/22 337 345 337 342 16,800
2013/11/21 336 350 334 342 18,900
2013/11/20 331 335 331 335 15,900
2013/11/19 334 334 331 333 8,300
2013/11/18 330 334 325 334 37,300
2013/11/15 334 334 325 330 20,300
2013/11/14 339 339 325 330 12,000
2013/11/13 340 340 323 333 15,400
2013/11/12 343 345 334 340 6,600
2013/11/11 345 348 333 335 15,800
2013/11/08 330 343 330 343 15,800
2013/11/07 333 340 332 336 10,400
2013/11/06 330 334 328 332 10,400
2013/11/05 334 334 323 329 24,300
2013/11/01 334 335 325 328 36,200
2013/10/31 335 336 326 335 28,400
2013/10/30 360 365 322 333 117,100
2013/10/29 347 359 346 357 54,100
2013/10/28 340 350 339 344 26,300
2013/10/25 344 344 339 343 21,000
2013/10/24 341 341 336 341 19,800
2013/10/23 342 345 338 339 48,200
2013/10/22 339 346 337 341 40,100
2013/10/21 344 345 336 338 71,900
2013/10/18 342 343 336 343 66,300
2013/10/17 337 347 334 341 188,900
2013/10/16 313 370 312 336 906,000
2013/10/15 318 322 303 305 87,800
2013/10/11 328 330 319 323 21,600
2013/10/10 338 338 319 324 52,300
2013/10/09 321 338 310 333 79,700
2013/10/08 330 336 306 327 111,900
2013/10/07 349 349 334 339 58,100
2013/10/04 347 353 345 345 95,100
2013/10/03 361 365 347 355 150,700
2013/10/02 359 369 355 360 497,800
2013/10/01 370 415 368 375 1,462,500
2013/09/30 358 379 353 371 1,376,700
2013/09/27 297 373 297 373 1,324,200
2013/09/26 299 307 283 293 37,800
2013/09/26 1 -> 100.00 分割
2013/09/25 29,600 29,790 29,240 29,300 199
2013/09/24 28,810 29,360 28,810 29,240 148
2013/09/20 28,700 29,180 28,700 29,110 145
2013/09/19 28,610 29,070 28,610 28,700 410
2013/09/18 28,700 29,050 28,700 28,810 278
2013/09/17 29,060 29,200 28,600 28,820 155
2013/09/13 29,000 29,200 28,830 29,090 143
2013/09/12 29,000 29,000 28,750 28,810 95
2013/09/11 28,510 29,080 28,510 28,820 191
2013/09/10 29,490 29,490 28,390 28,960 370
2013/09/09 29,500 29,500 28,500 29,370 115
2013/09/06 29,010 29,500 28,570 28,570 159
2013/09/05 29,450 29,480 28,610 29,400 252
2013/09/04 29,000 29,400 28,560 28,600 131
2013/09/03 28,190 29,680 28,190 29,000 383
2013/09/02 28,080 28,490 28,010 28,190 173
2013/08/30 29,110 29,240 28,450 28,490 134
2013/08/29 28,950 29,150 28,750 29,100 115
2013/08/28 28,790 29,310 28,780 28,900 158
2013/08/27 29,700 29,700 29,090 29,390 78
2013/08/26 28,840 29,860 28,700 29,040 295
2013/08/23 28,730 29,850 28,720 29,050 109
2013/08/22 28,800 29,110 28,780 28,850 49
2013/08/21 29,200 29,690 28,820 29,090 134
2013/08/20 29,310 29,740 29,200 29,200 181
2013/08/19 29,800 29,990 29,100 29,810 82
2013/08/16 29,240 29,880 29,050 29,410 114
2013/08/15 29,450 29,520 29,200 29,240 158
2013/08/14 29,900 29,900 29,350 29,890 143
2013/08/13 28,650 29,990 28,620 29,460 199
2013/08/12 29,500 29,980 29,300 29,300 200
2013/08/09 29,500 30,400 29,500 29,820 216
2013/08/08 29,500 30,000 29,470 29,530 208
2013/08/07 30,250 30,900 29,750 29,860 270
2013/08/06 31,400 31,400 29,810 30,250 311
2013/08/05 31,950 31,950 30,800 31,400 506
2013/08/02 29,000 31,100 29,000 31,100 507
2013/08/01 29,500 29,880 27,800 29,750 594
2013/07/31 29,800 30,800 29,800 30,000 383
2013/07/30 29,550 31,000 29,530 30,300 743
2013/07/29 32,600 32,700 28,300 29,500 1,889
2013/07/26 33,700 33,850 32,950 33,350 681
2013/07/25 33,800 35,000 33,150 33,300 746
2013/07/24 33,800 34,850 33,600 33,800 1,193
2013/07/23 33,550 37,100 33,500 35,200 4,729
2013/07/22 34,300 34,500 33,650 33,800 1,662
2013/07/19 34,300 35,000 32,950 32,950 1,830
2013/07/18 34,500 36,200 33,200 35,000 2,605
2013/07/17 38,100 38,800 34,850 34,950 3,345
2013/07/16 37,900 39,750 36,050 36,700 4,287
2013/07/12 42,850 43,850 36,800 37,900 24,088
2013/07/11 33,000 37,950 32,000 37,950 11,865
2013/07/10 28,530 33,000 28,530 30,950 2,009
2013/07/09 29,400 29,400 28,020 28,700 120
2013/07/08 29,510 30,000 29,000 29,000 361
2013/07/05 27,970 29,780 27,910 29,510 834
2013/07/04 27,990 28,090 27,560 27,990 218
2013/07/03 27,520 27,990 27,310 27,700 170
2013/07/02 27,830 27,970 26,700 27,720 503
2013/07/01 26,500 27,340 26,500 27,330 297
2013/06/28 25,180 28,780 25,180 27,400 1,193
2013/06/27 25,100 25,490 24,490 25,350 574
2013/06/26 26,110 26,290 25,120 25,150 293
2013/06/25 27,100 27,240 25,800 26,260 357
2013/06/24 27,000 27,250 26,960 27,100 156
2013/06/21 27,970 27,970 27,000 27,270 287
2013/06/20 28,380 28,380 27,620 27,640 249
2013/06/19 27,510 28,400 27,510 28,400 359
2013/06/18 27,930 27,980 27,520 27,610 299
2013/06/17 27,800 28,290 27,500 27,860 469
2013/06/14 29,890 29,890 27,500 27,550 997
2013/06/13 29,200 29,690 28,010 28,900 621
2013/06/12 27,000 29,790 27,000 28,400 1,175
2013/06/11 27,500 31,450 27,500 30,000 2,044
2013/06/10 26,500 28,500 26,400 26,500 766
2013/06/07 28,020 28,460 25,100 27,000 1,074
2013/06/06 29,820 30,000 28,210 28,210 687
2013/06/05 30,800 30,850 29,800 29,810 733
2013/06/04 34,100 35,700 29,900 30,800 5,053
2013/06/03 28,790 33,100 28,790 33,100 5,439
2013/05/31 28,600 29,000 28,000 28,100 331
2013/05/30 29,000 29,500 28,400 28,450 298
2013/05/29 28,150 30,100 28,150 29,500 420
2013/05/28 28,000 29,000 28,000 28,200 460
2013/05/27 29,840 29,840 28,920 28,950 472
2013/05/24 30,500 31,550 29,160 29,890 675
2013/05/23 32,800 33,000 30,550 30,600 1,070
2013/05/22 34,800 34,800 32,000 32,500 932
2013/05/21 32,150 34,000 32,100 33,400 1,310
2013/05/20 31,750 32,450 31,750 32,100 337
2013/05/17 31,950 32,700 31,550 31,550 436
2013/05/16 32,200 33,000 31,500 31,550 632
2013/05/15 32,300 32,900 31,500 31,500 744
2013/05/14 33,000 33,000 32,200 32,200 388
2013/05/13 32,650 33,300 32,650 33,000 518
2013/05/10 33,450 33,450 31,600 32,500 547
2013/05/09 32,550 32,700 32,050 32,150 286
2013/05/08 32,500 33,000 32,000 32,050 433
2013/05/07 31,600 32,750 31,600 32,200 392
2013/05/02 31,400 32,050 31,000 31,400 385
2013/05/01 31,900 32,500 31,700 32,100 411
2013/04/30 32,000 32,750 31,600 32,250 647
2013/04/26 34,500 34,800 32,000 32,150 2,473
2013/04/25 38,200 39,500 34,100 36,000 3,220
2013/04/24 32,250 34,000 32,200 34,000 1,576
2013/04/23 30,500 31,750 30,500 31,750 224
2013/04/22 31,100 31,650 30,500 31,050 390
2013/04/19 31,600 32,600 30,550 31,300 658
2013/04/18 31,750 32,000 30,200 31,600 294
2013/04/17 31,750 31,750 30,950 31,050 216
2013/04/16 31,600 32,000 30,700 31,550 296
2013/04/15 31,300 31,950 31,100 31,650 198
2013/04/12 32,100 32,650 31,500 31,900 260
2013/04/11 32,850 33,150 31,900 32,250 470
2013/04/10 31,200 32,500 30,100 32,300 962
2013/04/09 30,700 31,500 30,000 31,450 725
2013/04/08 30,500 30,800 29,900 30,450 563
2013/04/05 30,800 30,800 28,900 30,250 498
2013/04/04 30,500 30,500 29,000 30,300 203
2013/04/03 31,300 31,400 30,100 30,450 460
2013/04/02 29,100 31,450 28,500 30,050 613
2013/04/01 30,200 30,600 29,000 29,440 430
2013/03/29 31,700 31,900 30,050 30,100 767
2013/03/28 31,650 33,100 31,650 31,900 243
2013/03/27 31,500 32,900 31,100 32,150 413
2013/03/26 31,650 31,900 30,700 31,000 343
2013/03/25 31,950 32,000 31,500 31,650 323
2013/03/22 32,200 32,200 31,800 31,800 287
2013/03/21 31,850 32,350 31,850 32,150 476
2013/03/19 33,100 33,150 31,650 32,000 864
2013/03/18 32,650 37,600 32,500 33,400 3,915
2013/03/15 32,000 32,300 31,800 31,950 197
2013/03/14 32,550 32,600 31,200 32,050 355
2013/03/13 32,000 32,600 31,900 32,300 382
2013/03/12 32,550 32,700 31,550 31,950 330
2013/03/11 32,000 32,500 31,600 32,450 847
2013/03/08 32,700 33,100 32,000 32,550 699
2013/03/07 33,500 33,600 32,900 33,000 674
2013/03/06 33,200 33,950 33,200 33,500 611
2013/03/05 33,200 34,600 33,200 33,300 913
2013/03/04 34,150 34,600 33,350 34,600 930
2013/03/01 34,000 34,000 32,950 33,450 702
2013/02/28 34,050 35,250 33,500 33,750 1,314
2013/02/27 34,900 35,000 33,600 34,050 1,783
2013/02/26 35,850 36,250 34,150 35,400 2,546
2013/02/25 36,750 36,950 34,500 35,950 7,006
2013/02/22 39,200 40,400 38,500 38,500 3,412
2013/02/21 44,800 45,500 44,300 45,500 5,090
2013/02/20 36,300 38,500 35,600 38,500 12,676
2013/02/19 27,990 31,500 27,980 31,500 1,233
2013/02/18 27,000 27,250 25,700 26,490 240
2013/02/15 26,120 27,970 25,800 26,140 314
2013/02/14 26,680 27,000 26,230 26,270 62
2013/02/13 27,060 27,400 27,050 27,180 199
2013/02/12 27,000 27,480 26,120 27,050 373
2013/02/08 27,160 27,250 26,000 26,120 597
2013/02/07 29,000 29,000 27,020 27,430 593
2013/02/06 29,100 29,490 28,600 28,630 405
2013/02/05 29,520 29,530 29,000 29,070 625
2013/02/04 30,500 31,000 29,850 30,000 406
2013/02/01 30,550 30,950 29,800 30,050 626
2013/01/31 32,900 33,000 30,550 31,000 681
2013/01/30 30,250 31,400 30,200 30,800 421
2013/01/29 30,400 31,750 30,050 30,550 621
2013/01/28 30,750 31,000 30,350 30,650 704
2013/01/25 31,450 31,750 30,500 31,450 856
2013/01/24 32,700 32,950 30,150 31,450 1,265
2013/01/23 35,000 35,250 32,000 32,500 1,634
2013/01/22 34,750 40,950 34,650 35,300 5,339
2013/01/21 34,600 35,000 34,500 34,600 678
2013/01/18 34,350 34,900 34,250 34,350 343
2013/01/17 34,200 35,100 34,000 34,150 816
2013/01/16 34,400 34,400 34,000 34,000 756
2013/01/15 34,300 34,600 34,000 34,200 914
2013/01/11 34,300 34,550 34,000 34,200 1,588
2013/01/10 34,400 35,900 34,150 35,000 4,223
2013/01/09 33,350 39,100 33,350 37,900 12,232
2013/01/08 32,250 34,050 32,000 32,100 1,656
2013/01/07 33,350 33,400 32,200 32,400 2,159
2013/01/04 35,000 35,350 33,150 33,800 2,293

このページの先頭へ