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 |
---|---|---|---|---|---|
2016/12/30 | 661 | 667 | 655 | 659 | 38,800 |
2016/12/29 | 660 | 676 | 657 | 662 | 64,700 |
2016/12/28 | 650 | 669 | 649 | 667 | 58,300 |
2016/12/27 | 657 | 657 | 648 | 651 | 95,000 |
2016/12/26 | 665 | 667 | 646 | 661 | 176,300 |
2016/12/22 | 674 | 696 | 664 | 670 | 407,100 |
2016/12/21 | 669 | 683 | 660 | 666 | 238,300 |
2016/12/20 | 659 | 675 | 644 | 659 | 264,800 |
2016/12/19 | 672 | 672 | 642 | 652 | 272,300 |
2016/12/16 | 679 | 686 | 662 | 667 | 354,000 |
2016/12/15 | 671 | 678 | 661 | 670 | 599,800 |
2016/12/14 | 738 | 748 | 664 | 689 | 2,545,700 |
2016/12/13 | 694 | 710 | 658 | 690 | 2,867,000 |
2016/12/12 | 819 | 839 | 724 | 724 | 4,320,200 |
2016/12/09 | 874 | 874 | 874 | 874 | 384,900 |
2016/12/08 | 724 | 724 | 724 | 724 | 70,200 |
2016/12/07 | 624 | 624 | 624 | 624 | 40,100 |
2016/12/06 | 451 | 524 | 449 | 524 | 68,700 |
2016/12/05 | 438 | 447 | 438 | 444 | 9,300 |
2016/12/02 | 442 | 445 | 434 | 438 | 10,700 |
2016/12/01 | 445 | 446 | 439 | 443 | 16,500 |
2016/11/30 | 437 | 441 | 434 | 437 | 16,000 |
2016/11/29 | 441 | 443 | 437 | 443 | 14,400 |
2016/11/28 | 442 | 442 | 437 | 441 | 15,100 |
2016/11/25 | 451 | 451 | 437 | 440 | 20,200 |
2016/11/24 | 451 | 452 | 445 | 450 | 25,100 |
2016/11/22 | 440 | 450 | 440 | 448 | 26,300 |
2016/11/21 | 434 | 442 | 433 | 441 | 14,700 |
2016/11/18 | 434 | 442 | 433 | 433 | 15,800 |
2016/11/17 | 426 | 435 | 426 | 433 | 8,200 |
2016/11/16 | 424 | 435 | 424 | 433 | 25,900 |
2016/11/15 | 422 | 422 | 420 | 421 | 9,000 |
2016/11/14 | 422 | 424 | 419 | 422 | 8,200 |
2016/11/11 | 425 | 435 | 418 | 420 | 17,200 |
2016/11/10 | 426 | 432 | 415 | 424 | 19,400 |
2016/11/09 | 430 | 435 | 400 | 402 | 54,200 |
2016/11/08 | 439 | 439 | 432 | 436 | 13,400 |
2016/11/07 | 428 | 436 | 428 | 435 | 11,600 |
2016/11/04 | 431 | 433 | 427 | 431 | 14,900 |
2016/11/02 | 437 | 447 | 430 | 438 | 38,900 |
2016/11/01 | 450 | 465 | 425 | 437 | 102,500 |
2016/10/31 | 444 | 458 | 440 | 453 | 48,500 |
2016/10/28 | 474 | 483 | 470 | 476 | 29,200 |
2016/10/27 | 470 | 483 | 470 | 478 | 16,900 |
2016/10/26 | 464 | 475 | 464 | 474 | 23,400 |
2016/10/25 | 464 | 477 | 464 | 464 | 18,400 |
2016/10/24 | 478 | 478 | 463 | 468 | 38,400 |
2016/10/21 | 478 | 486 | 478 | 483 | 17,900 |
2016/10/20 | 472 | 480 | 472 | 478 | 22,300 |
2016/10/19 | 478 | 480 | 473 | 474 | 27,600 |
2016/10/18 | 490 | 490 | 479 | 486 | 16,500 |
2016/10/17 | 491 | 494 | 485 | 488 | 25,700 |
2016/10/14 | 480 | 489 | 470 | 483 | 35,000 |
2016/10/13 | 493 | 498 | 471 | 485 | 73,000 |
2016/10/12 | 501 | 520 | 486 | 499 | 108,700 |
2016/10/11 | 468 | 512 | 466 | 502 | 241,600 |
2016/10/07 | 445 | 505 | 445 | 492 | 335,000 |
2016/10/06 | 453 | 460 | 442 | 445 | 36,600 |
2016/10/05 | 427 | 450 | 427 | 450 | 30,500 |
2016/10/04 | 425 | 431 | 423 | 427 | 28,200 |
2016/10/03 | 420 | 421 | 418 | 419 | 8,800 |
2016/09/30 | 433 | 433 | 409 | 427 | 21,200 |
2016/09/29 | 422 | 435 | 419 | 434 | 16,500 |
2016/09/28 | 403 | 418 | 402 | 418 | 14,300 |
2016/09/27 | 400 | 401 | 397 | 401 | 8,000 |
2016/09/26 | 404 | 404 | 401 | 401 | 7,600 |
2016/09/23 | 403 | 405 | 398 | 403 | 7,700 |
2016/09/21 | 406 | 406 | 396 | 403 | 9,300 |
2016/09/20 | 403 | 409 | 395 | 398 | 14,700 |
2016/09/16 | 400 | 407 | 398 | 403 | 6,300 |
2016/09/15 | 407 | 409 | 395 | 400 | 23,000 |
2016/09/14 | 414 | 419 | 408 | 410 | 17,000 |
2016/09/13 | 417 | 420 | 415 | 420 | 8,200 |
2016/09/12 | 416 | 421 | 414 | 417 | 11,100 |
2016/09/09 | 419 | 430 | 419 | 421 | 17,100 |
2016/09/08 | 423 | 427 | 420 | 422 | 7,500 |
2016/09/07 | 421 | 427 | 419 | 422 | 9,700 |
2016/09/06 | 423 | 426 | 421 | 424 | 7,600 |
2016/09/05 | 422 | 427 | 422 | 423 | 5,100 |
2016/09/02 | 416 | 425 | 416 | 423 | 3,600 |
2016/09/01 | 420 | 423 | 417 | 420 | 7,900 |
2016/08/31 | 426 | 431 | 408 | 421 | 28,100 |
2016/08/30 | 429 | 429 | 424 | 426 | 5,700 |
2016/08/29 | 433 | 435 | 425 | 426 | 3,900 |
2016/08/26 | 429 | 431 | 423 | 425 | 6,800 |
2016/08/25 | 436 | 438 | 428 | 435 | 12,700 |
2016/08/24 | 432 | 435 | 422 | 429 | 11,100 |
2016/08/23 | 436 | 437 | 427 | 432 | 6,800 |
2016/08/22 | 440 | 440 | 428 | 436 | 3,300 |
2016/08/19 | 437 | 437 | 430 | 435 | 1,600 |
2016/08/18 | 432 | 437 | 426 | 437 | 6,500 |
2016/08/17 | 430 | 445 | 429 | 436 | 7,300 |
2016/08/16 | 442 | 447 | 429 | 436 | 9,100 |
2016/08/15 | 443 | 443 | 433 | 436 | 1,900 |
2016/08/12 | 434 | 443 | 432 | 440 | 7,200 |
2016/08/10 | 436 | 437 | 431 | 432 | 5,400 |
2016/08/09 | 433 | 444 | 433 | 437 | 5,500 |
2016/08/08 | 435 | 444 | 434 | 439 | 2,800 |
2016/08/05 | 442 | 443 | 434 | 437 | 4,500 |
2016/08/04 | 450 | 453 | 445 | 450 | 3,900 |
2016/08/03 | 448 | 460 | 428 | 453 | 20,800 |
2016/08/02 | 452 | 459 | 446 | 452 | 12,700 |
2016/08/01 | 432 | 493 | 432 | 461 | 77,100 |
2016/07/29 | 425 | 433 | 423 | 426 | 7,600 |
2016/07/28 | 429 | 429 | 425 | 425 | 4,400 |
2016/07/27 | 428 | 432 | 428 | 429 | 5,100 |
2016/07/26 | 436 | 436 | 431 | 432 | 3,000 |
2016/07/25 | 441 | 442 | 435 | 439 | 4,800 |
2016/07/22 | 438 | 444 | 434 | 441 | 5,700 |
2016/07/21 | 450 | 453 | 437 | 440 | 8,800 |
2016/07/20 | 431 | 460 | 431 | 451 | 19,000 |
2016/07/19 | 428 | 432 | 428 | 431 | 4,200 |
2016/07/15 | 447 | 448 | 430 | 434 | 9,600 |
2016/07/14 | 450 | 450 | 436 | 443 | 5,700 |
2016/07/13 | 455 | 456 | 444 | 446 | 3,900 |
2016/07/12 | 465 | 465 | 440 | 447 | 17,800 |
2016/07/11 | 453 | 453 | 440 | 449 | 4,900 |
2016/07/08 | 444 | 444 | 427 | 427 | 5,300 |
2016/07/07 | 444 | 451 | 437 | 437 | 6,400 |
2016/07/06 | 436 | 445 | 431 | 442 | 7,600 |
2016/07/05 | 464 | 464 | 448 | 452 | 6,200 |
2016/07/04 | 466 | 466 | 450 | 456 | 11,700 |
2016/07/01 | 460 | 470 | 457 | 466 | 14,100 |
2016/06/30 | 454 | 458 | 451 | 452 | 12,800 |
2016/06/29 | 413 | 450 | 413 | 445 | 33,800 |
2016/06/28 | 423 | 425 | 406 | 416 | 19,000 |
2016/06/27 | 417 | 433 | 412 | 422 | 23,200 |
2016/06/24 | 483 | 483 | 415 | 422 | 35,500 |
2016/06/23 | 469 | 469 | 455 | 460 | 10,400 |
2016/06/22 | 481 | 483 | 457 | 472 | 15,900 |
2016/06/21 | 475 | 522 | 475 | 489 | 49,500 |
2016/06/20 | 457 | 486 | 456 | 474 | 14,100 |
2016/06/17 | 457 | 466 | 455 | 456 | 3,800 |
2016/06/16 | 464 | 466 | 449 | 455 | 34,100 |
2016/06/15 | 471 | 471 | 460 | 466 | 11,800 |
2016/06/14 | 490 | 490 | 460 | 469 | 35,700 |
2016/06/13 | 494 | 495 | 485 | 492 | 23,600 |
2016/06/10 | 501 | 507 | 493 | 499 | 22,500 |
2016/06/09 | 507 | 507 | 502 | 502 | 7,900 |
2016/06/08 | 508 | 513 | 493 | 510 | 23,100 |
2016/06/07 | 498 | 512 | 491 | 508 | 13,100 |
2016/06/06 | 495 | 495 | 487 | 494 | 7,600 |
2016/06/03 | 506 | 508 | 497 | 500 | 22,100 |
2016/06/02 | 513 | 513 | 479 | 498 | 22,100 |
2016/06/01 | 513 | 516 | 508 | 513 | 27,200 |
2016/05/31 | 522 | 524 | 512 | 517 | 29,500 |
2016/05/30 | 498 | 514 | 497 | 514 | 32,700 |
2016/05/27 | 489 | 510 | 489 | 493 | 37,100 |
2016/05/26 | 488 | 492 | 476 | 485 | 16,400 |
2016/05/25 | 468 | 474 | 462 | 472 | 11,100 |
2016/05/24 | 456 | 471 | 453 | 461 | 12,900 |
2016/05/23 | 457 | 462 | 455 | 457 | 13,900 |
2016/05/20 | 471 | 475 | 455 | 460 | 9,700 |
2016/05/19 | 473 | 489 | 452 | 470 | 28,600 |
2016/05/18 | 482 | 491 | 473 | 476 | 22,800 |
2016/05/17 | 478 | 495 | 478 | 480 | 3,600 |
2016/05/16 | 486 | 500 | 478 | 478 | 7,700 |
2016/05/13 | 506 | 507 | 490 | 492 | 20,000 |
2016/05/12 | 499 | 505 | 490 | 498 | 37,600 |
2016/05/11 | 498 | 512 | 495 | 499 | 21,200 |
2016/05/10 | 497 | 497 | 488 | 493 | 9,300 |
2016/05/09 | 501 | 501 | 483 | 495 | 7,900 |
2016/05/06 | 493 | 495 | 483 | 485 | 8,800 |
2016/05/02 | 467 | 498 | 459 | 498 | 18,700 |
2016/04/28 | 497 | 507 | 488 | 491 | 16,400 |
2016/04/27 | 503 | 509 | 497 | 499 | 8,000 |
2016/04/26 | 514 | 516 | 496 | 504 | 23,000 |
2016/04/25 | 519 | 519 | 507 | 516 | 16,300 |
2016/04/22 | 527 | 527 | 509 | 514 | 41,800 |
2016/04/21 | 529 | 536 | 509 | 523 | 137,300 |
2016/04/20 | 480 | 546 | 479 | 519 | 236,900 |
2016/04/19 | 456 | 482 | 456 | 478 | 18,300 |
2016/04/18 | 465 | 465 | 453 | 458 | 11,300 |
2016/04/15 | 460 | 480 | 459 | 466 | 28,000 |
2016/04/14 | 452 | 486 | 450 | 464 | 45,300 |
2016/04/13 | 454 | 459 | 436 | 449 | 24,600 |
2016/04/12 | 456 | 472 | 449 | 451 | 28,500 |
2016/04/11 | 459 | 461 | 446 | 455 | 21,400 |
2016/04/08 | 457 | 457 | 449 | 451 | 15,300 |
2016/04/07 | 458 | 467 | 458 | 464 | 7,800 |
2016/04/06 | 476 | 476 | 455 | 466 | 10,200 |
2016/04/05 | 495 | 495 | 462 | 468 | 12,500 |
2016/04/04 | 486 | 502 | 485 | 497 | 23,300 |
2016/04/01 | 514 | 514 | 493 | 493 | 25,700 |
2016/03/31 | 523 | 523 | 505 | 512 | 13,200 |
2016/03/30 | 521 | 522 | 516 | 521 | 9,400 |
2016/03/29 | 522 | 522 | 511 | 521 | 11,500 |
2016/03/28 | 497 | 520 | 493 | 514 | 29,300 |
2016/03/25 | 518 | 518 | 502 | 504 | 18,200 |
2016/03/24 | 532 | 532 | 512 | 517 | 16,300 |
2016/03/23 | 528 | 539 | 520 | 527 | 32,700 |
2016/03/22 | 507 | 526 | 507 | 509 | 27,900 |
2016/03/18 | 541 | 541 | 512 | 527 | 36,100 |
2016/03/17 | 530 | 555 | 525 | 533 | 38,200 |
2016/03/16 | 535 | 538 | 523 | 526 | 42,600 |
2016/03/15 | 560 | 590 | 521 | 545 | 476,100 |
2016/03/14 | 463 | 540 | 461 | 540 | 164,000 |
2016/03/11 | 433 | 461 | 431 | 460 | 26,600 |
2016/03/10 | 428 | 449 | 428 | 443 | 19,800 |
2016/03/09 | 429 | 432 | 423 | 432 | 13,400 |
2016/03/08 | 432 | 438 | 426 | 429 | 13,100 |
2016/03/07 | 439 | 446 | 420 | 430 | 43,300 |
2016/03/04 | 427 | 439 | 426 | 439 | 14,800 |
2016/03/03 | 420 | 439 | 415 | 427 | 18,400 |
2016/03/02 | 441 | 441 | 420 | 420 | 17,900 |
2016/03/01 | 409 | 418 | 406 | 417 | 11,100 |
2016/02/29 | 423 | 439 | 415 | 417 | 15,700 |
2016/02/26 | 420 | 430 | 418 | 418 | 6,200 |
2016/02/25 | 426 | 432 | 419 | 425 | 13,400 |
2016/02/24 | 437 | 447 | 423 | 427 | 12,500 |
2016/02/23 | 444 | 444 | 430 | 432 | 12,900 |
2016/02/22 | 435 | 451 | 426 | 446 | 11,900 |
2016/02/19 | 424 | 444 | 419 | 437 | 13,900 |
2016/02/18 | 430 | 434 | 418 | 433 | 9,000 |
2016/02/17 | 409 | 424 | 401 | 417 | 12,800 |
2016/02/16 | 397 | 423 | 379 | 415 | 17,300 |
2016/02/15 | 381 | 393 | 373 | 387 | 25,100 |
2016/02/12 | 410 | 410 | 354 | 357 | 57,400 |
2016/02/10 | 433 | 440 | 400 | 410 | 33,200 |
2016/02/09 | 482 | 482 | 432 | 433 | 35,000 |
2016/02/08 | 468 | 490 | 465 | 488 | 13,300 |
2016/02/05 | 482 | 497 | 476 | 484 | 20,200 |
2016/02/04 | 496 | 503 | 483 | 490 | 13,500 |
2016/02/03 | 505 | 507 | 495 | 502 | 23,000 |
2016/02/02 | 554 | 554 | 520 | 520 | 25,000 |
2016/02/01 | 554 | 566 | 538 | 549 | 24,600 |
2016/01/29 | 552 | 570 | 530 | 564 | 35,600 |
2016/01/28 | 503 | 570 | 503 | 551 | 64,200 |
2016/01/27 | 491 | 514 | 491 | 512 | 16,100 |
2016/01/26 | 485 | 508 | 485 | 494 | 6,100 |
2016/01/25 | 490 | 510 | 482 | 492 | 29,300 |
2016/01/22 | 459 | 475 | 455 | 474 | 32,300 |
2016/01/21 | 481 | 499 | 451 | 451 | 38,000 |
2016/01/20 | 515 | 517 | 490 | 490 | 15,800 |
2016/01/19 | 505 | 523 | 503 | 517 | 36,700 |
2016/01/18 | 510 | 514 | 494 | 498 | 32,000 |
2016/01/15 | 529 | 540 | 526 | 530 | 26,800 |
2016/01/14 | 540 | 540 | 506 | 529 | 47,900 |
2016/01/13 | 541 | 560 | 541 | 544 | 23,000 |
2016/01/12 | 551 | 570 | 541 | 544 | 42,700 |
2016/01/08 | 560 | 567 | 551 | 565 | 34,700 |
2016/01/07 | 570 | 577 | 563 | 568 | 37,100 |
2016/01/06 | 594 | 596 | 576 | 579 | 28,300 |
2016/01/05 | 588 | 602 | 588 | 594 | 16,700 |
2016/01/04 | 601 | 618 | 594 | 597 | 31,400 |