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 |
---|---|---|---|---|---|
2017/12/29 | 564 | 569 | 563 | 565 | 13,600 |
2017/12/28 | 561 | 569 | 561 | 567 | 11,600 |
2017/12/27 | 560 | 564 | 556 | 561 | 16,600 |
2017/12/26 | 565 | 565 | 548 | 558 | 63,700 |
2017/12/25 | 569 | 573 | 550 | 567 | 84,400 |
2017/12/22 | 574 | 577 | 569 | 569 | 25,500 |
2017/12/21 | 583 | 587 | 560 | 570 | 50,500 |
2017/12/20 | 598 | 598 | 581 | 582 | 26,600 |
2017/12/19 | 587 | 597 | 586 | 592 | 54,600 |
2017/12/18 | 581 | 585 | 580 | 585 | 32,100 |
2017/12/15 | 577 | 580 | 575 | 579 | 7,800 |
2017/12/14 | 574 | 582 | 573 | 581 | 10,500 |
2017/12/13 | 583 | 583 | 576 | 580 | 18,100 |
2017/12/12 | 585 | 586 | 581 | 583 | 14,800 |
2017/12/11 | 580 | 585 | 580 | 585 | 7,400 |
2017/12/08 | 574 | 583 | 573 | 581 | 14,300 |
2017/12/07 | 583 | 587 | 582 | 584 | 8,000 |
2017/12/06 | 580 | 592 | 575 | 578 | 28,000 |
2017/12/05 | 587 | 589 | 572 | 576 | 24,800 |
2017/12/04 | 581 | 588 | 577 | 585 | 20,800 |
2017/12/01 | 584 | 584 | 578 | 581 | 11,400 |
2017/11/30 | 570 | 579 | 569 | 575 | 17,600 |
2017/11/29 | 577 | 578 | 567 | 571 | 16,900 |
2017/11/28 | 582 | 583 | 577 | 578 | 16,300 |
2017/11/27 | 584 | 588 | 583 | 585 | 15,900 |
2017/11/24 | 582 | 588 | 582 | 586 | 8,000 |
2017/11/22 | 587 | 589 | 584 | 585 | 16,600 |
2017/11/21 | 585 | 587 | 580 | 582 | 14,500 |
2017/11/20 | 574 | 584 | 574 | 576 | 12,800 |
2017/11/17 | 569 | 577 | 569 | 575 | 12,900 |
2017/11/16 | 566 | 572 | 565 | 567 | 17,900 |
2017/11/15 | 571 | 577 | 569 | 572 | 29,400 |
2017/11/14 | 581 | 584 | 579 | 583 | 9,500 |
2017/11/13 | 586 | 586 | 577 | 584 | 14,700 |
2017/11/10 | 585 | 587 | 576 | 586 | 16,200 |
2017/11/09 | 590 | 593 | 580 | 589 | 30,000 |
2017/11/08 | 589 | 592 | 581 | 590 | 15,300 |
2017/11/07 | 591 | 604 | 576 | 588 | 31,100 |
2017/11/06 | 594 | 600 | 592 | 593 | 15,700 |
2017/11/02 | 606 | 606 | 588 | 598 | 36,800 |
2017/11/01 | 590 | 608 | 586 | 604 | 84,700 |
2017/10/31 | 579 | 583 | 576 | 583 | 15,600 |
2017/10/30 | 574 | 580 | 573 | 578 | 13,500 |
2017/10/27 | 577 | 578 | 573 | 576 | 9,500 |
2017/10/26 | 565 | 573 | 563 | 568 | 11,100 |
2017/10/25 | 577 | 578 | 565 | 569 | 24,500 |
2017/10/24 | 580 | 583 | 573 | 579 | 12,900 |
2017/10/23 | 573 | 580 | 572 | 578 | 9,000 |
2017/10/20 | 577 | 577 | 573 | 573 | 7,200 |
2017/10/19 | 582 | 582 | 571 | 577 | 10,500 |
2017/10/18 | 572 | 577 | 571 | 572 | 13,500 |
2017/10/17 | 578 | 584 | 571 | 573 | 20,100 |
2017/10/16 | 584 | 584 | 574 | 577 | 35,100 |
2017/10/13 | 586 | 586 | 582 | 585 | 9,700 |
2017/10/12 | 584 | 587 | 582 | 586 | 14,900 |
2017/10/11 | 591 | 591 | 582 | 583 | 14,400 |
2017/10/10 | 582 | 591 | 582 | 591 | 15,400 |
2017/10/06 | 586 | 589 | 580 | 584 | 11,800 |
2017/10/05 | 583 | 589 | 581 | 585 | 14,100 |
2017/10/04 | 585 | 587 | 574 | 583 | 22,800 |
2017/10/03 | 585 | 599 | 580 | 585 | 24,600 |
2017/10/02 | 589 | 589 | 576 | 578 | 28,200 |
2017/09/29 | 571 | 623 | 569 | 590 | 188,400 |
2017/09/28 | 565 | 570 | 553 | 561 | 15,600 |
2017/09/27 | 551 | 564 | 551 | 562 | 13,300 |
2017/09/26 | 559 | 564 | 554 | 554 | 18,200 |
2017/09/25 | 562 | 564 | 559 | 560 | 19,100 |
2017/09/22 | 558 | 558 | 551 | 554 | 18,800 |
2017/09/21 | 560 | 563 | 556 | 558 | 22,600 |
2017/09/20 | 559 | 561 | 554 | 560 | 19,200 |
2017/09/19 | 564 | 570 | 555 | 559 | 24,500 |
2017/09/15 | 576 | 576 | 550 | 559 | 38,800 |
2017/09/14 | 553 | 605 | 553 | 566 | 144,700 |
2017/09/13 | 548 | 566 | 545 | 556 | 21,200 |
2017/09/12 | 542 | 553 | 534 | 550 | 19,400 |
2017/09/11 | 535 | 545 | 535 | 538 | 16,100 |
2017/09/08 | 535 | 540 | 524 | 533 | 30,600 |
2017/09/07 | 545 | 549 | 538 | 539 | 17,600 |
2017/09/06 | 546 | 546 | 536 | 539 | 31,000 |
2017/09/05 | 569 | 571 | 550 | 550 | 43,700 |
2017/09/04 | 586 | 588 | 568 | 570 | 43,600 |
2017/09/01 | 587 | 599 | 587 | 590 | 20,500 |
2017/08/31 | 585 | 594 | 585 | 586 | 19,300 |
2017/08/30 | 582 | 590 | 580 | 585 | 33,700 |
2017/08/29 | 576 | 592 | 573 | 583 | 36,300 |
2017/08/28 | 600 | 602 | 578 | 582 | 141,900 |
2017/08/25 | 567 | 658 | 566 | 609 | 961,100 |
2017/08/24 | 558 | 561 | 557 | 558 | 6,200 |
2017/08/23 | 557 | 559 | 555 | 558 | 5,300 |
2017/08/22 | 555 | 558 | 552 | 552 | 8,700 |
2017/08/21 | 561 | 561 | 555 | 555 | 11,800 |
2017/08/18 | 560 | 561 | 558 | 560 | 13,200 |
2017/08/17 | 563 | 567 | 562 | 564 | 14,500 |
2017/08/16 | 557 | 565 | 552 | 562 | 13,600 |
2017/08/15 | 562 | 563 | 553 | 554 | 12,100 |
2017/08/14 | 564 | 564 | 552 | 558 | 18,100 |
2017/08/10 | 562 | 571 | 557 | 567 | 20,700 |
2017/08/09 | 571 | 571 | 551 | 562 | 33,900 |
2017/08/08 | 574 | 575 | 570 | 573 | 15,800 |
2017/08/07 | 584 | 584 | 572 | 575 | 13,600 |
2017/08/04 | 580 | 580 | 579 | 580 | 14,700 |
2017/08/03 | 583 | 587 | 579 | 581 | 14,700 |
2017/08/02 | 584 | 591 | 577 | 580 | 20,100 |
2017/08/01 | 583 | 592 | 574 | 588 | 74,400 |
2017/07/31 | 591 | 598 | 578 | 582 | 171,700 |
2017/07/28 | 665 | 665 | 644 | 652 | 58,900 |
2017/07/27 | 666 | 666 | 647 | 661 | 71,800 |
2017/07/26 | 650 | 678 | 641 | 657 | 203,700 |
2017/07/25 | 612 | 635 | 610 | 633 | 53,400 |
2017/07/24 | 606 | 610 | 605 | 609 | 16,300 |
2017/07/21 | 600 | 605 | 599 | 604 | 12,100 |
2017/07/20 | 610 | 610 | 605 | 606 | 6,900 |
2017/07/19 | 607 | 609 | 605 | 605 | 8,700 |
2017/07/18 | 610 | 612 | 605 | 605 | 14,600 |
2017/07/14 | 594 | 608 | 594 | 604 | 14,500 |
2017/07/13 | 598 | 601 | 592 | 594 | 9,600 |
2017/07/12 | 598 | 608 | 596 | 599 | 16,100 |
2017/07/11 | 593 | 610 | 593 | 601 | 16,400 |
2017/07/10 | 596 | 596 | 588 | 593 | 12,400 |
2017/07/07 | 593 | 596 | 588 | 588 | 11,200 |
2017/07/06 | 596 | 599 | 594 | 594 | 9,900 |
2017/07/05 | 595 | 598 | 591 | 596 | 18,700 |
2017/07/04 | 606 | 606 | 592 | 593 | 13,200 |
2017/07/03 | 605 | 610 | 600 | 603 | 14,400 |
2017/06/30 | 595 | 603 | 591 | 602 | 11,300 |
2017/06/29 | 602 | 606 | 598 | 603 | 14,600 |
2017/06/28 | 612 | 619 | 601 | 601 | 24,600 |
2017/06/27 | 612 | 618 | 606 | 612 | 11,000 |
2017/06/26 | 619 | 619 | 608 | 611 | 17,100 |
2017/06/23 | 625 | 628 | 610 | 619 | 33,200 |
2017/06/22 | 627 | 649 | 623 | 627 | 79,000 |
2017/06/21 | 590 | 650 | 586 | 634 | 153,200 |
2017/06/20 | 583 | 595 | 583 | 587 | 34,800 |
2017/06/19 | 579 | 597 | 574 | 588 | 26,500 |
2017/06/16 | 573 | 579 | 568 | 578 | 26,900 |
2017/06/15 | 580 | 584 | 568 | 571 | 15,900 |
2017/06/14 | 584 | 587 | 565 | 579 | 48,300 |
2017/06/13 | 591 | 594 | 583 | 583 | 36,200 |
2017/06/12 | 598 | 599 | 593 | 593 | 22,600 |
2017/06/09 | 607 | 608 | 600 | 604 | 38,900 |
2017/06/08 | 617 | 621 | 588 | 612 | 67,900 |
2017/06/07 | 618 | 623 | 616 | 619 | 8,900 |
2017/06/06 | 635 | 635 | 619 | 622 | 28,700 |
2017/06/05 | 627 | 638 | 625 | 632 | 27,800 |
2017/06/02 | 636 | 636 | 612 | 629 | 56,500 |
2017/06/01 | 630 | 631 | 614 | 620 | 31,800 |
2017/05/31 | 619 | 625 | 608 | 610 | 15,000 |
2017/05/30 | 630 | 631 | 617 | 619 | 18,600 |
2017/05/29 | 620 | 646 | 619 | 627 | 38,300 |
2017/05/26 | 624 | 624 | 608 | 621 | 40,200 |
2017/05/25 | 641 | 641 | 620 | 627 | 52,600 |
2017/05/24 | 643 | 646 | 626 | 641 | 56,700 |
2017/05/23 | 658 | 658 | 643 | 643 | 37,200 |
2017/05/22 | 655 | 661 | 645 | 649 | 94,600 |
2017/05/19 | 622 | 645 | 618 | 645 | 121,400 |
2017/05/18 | 616 | 620 | 606 | 617 | 126,600 |
2017/05/17 | 671 | 674 | 626 | 636 | 540,000 |
2017/05/16 | 641 | 641 | 641 | 641 | 44,200 |
2017/05/15 | 538 | 547 | 538 | 541 | 6,800 |
2017/05/12 | 554 | 554 | 516 | 536 | 35,600 |
2017/05/11 | 567 | 567 | 551 | 554 | 85,700 |
2017/05/10 | 540 | 561 | 540 | 559 | 29,300 |
2017/05/09 | 531 | 536 | 531 | 535 | 18,700 |
2017/05/08 | 520 | 530 | 518 | 529 | 13,800 |
2017/05/02 | 512 | 523 | 512 | 516 | 26,700 |
2017/05/01 | 510 | 516 | 510 | 511 | 6,700 |
2017/04/28 | 518 | 520 | 509 | 510 | 18,100 |
2017/04/27 | 518 | 522 | 514 | 517 | 8,500 |
2017/04/26 | 505 | 514 | 502 | 512 | 12,600 |
2017/04/25 | 494 | 503 | 494 | 500 | 8,300 |
2017/04/24 | 495 | 498 | 493 | 495 | 9,900 |
2017/04/21 | 498 | 500 | 490 | 493 | 15,500 |
2017/04/20 | 509 | 509 | 492 | 495 | 20,400 |
2017/04/19 | 496 | 507 | 496 | 502 | 8,200 |
2017/04/18 | 503 | 510 | 497 | 498 | 11,500 |
2017/04/17 | 490 | 501 | 490 | 497 | 7,700 |
2017/04/14 | 500 | 510 | 489 | 489 | 31,900 |
2017/04/13 | 502 | 508 | 495 | 503 | 10,600 |
2017/04/12 | 520 | 520 | 509 | 509 | 16,800 |
2017/04/11 | 530 | 536 | 524 | 524 | 11,800 |
2017/04/10 | 519 | 536 | 519 | 520 | 5,900 |
2017/04/07 | 521 | 529 | 507 | 519 | 12,000 |
2017/04/06 | 526 | 530 | 514 | 516 | 12,900 |
2017/04/05 | 538 | 550 | 518 | 534 | 18,900 |
2017/04/04 | 550 | 551 | 501 | 528 | 31,500 |
2017/04/03 | 565 | 565 | 550 | 551 | 11,000 |
2017/03/31 | 581 | 581 | 565 | 565 | 21,200 |
2017/03/30 | 571 | 584 | 568 | 571 | 33,900 |
2017/03/29 | 556 | 568 | 551 | 566 | 10,700 |
2017/03/28 | 548 | 554 | 542 | 554 | 12,200 |
2017/03/27 | 550 | 550 | 545 | 548 | 12,200 |
2017/03/24 | 544 | 561 | 540 | 550 | 10,700 |
2017/03/23 | 536 | 540 | 532 | 540 | 6,500 |
2017/03/22 | 551 | 551 | 537 | 540 | 27,600 |
2017/03/21 | 562 | 563 | 553 | 554 | 31,700 |
2017/03/17 | 573 | 573 | 564 | 565 | 8,700 |
2017/03/16 | 568 | 575 | 568 | 574 | 14,000 |
2017/03/15 | 572 | 572 | 565 | 568 | 8,000 |
2017/03/14 | 565 | 571 | 562 | 571 | 16,400 |
2017/03/13 | 570 | 575 | 570 | 571 | 13,000 |
2017/03/10 | 572 | 578 | 566 | 572 | 27,100 |
2017/03/09 | 561 | 571 | 561 | 570 | 22,000 |
2017/03/08 | 560 | 563 | 558 | 560 | 15,300 |
2017/03/07 | 562 | 565 | 559 | 559 | 15,300 |
2017/03/06 | 569 | 572 | 559 | 562 | 22,000 |
2017/03/03 | 575 | 577 | 559 | 564 | 21,200 |
2017/03/02 | 580 | 580 | 575 | 577 | 26,400 |
2017/03/01 | 585 | 594 | 572 | 579 | 44,400 |
2017/02/28 | 567 | 585 | 566 | 579 | 42,800 |
2017/02/27 | 563 | 570 | 561 | 566 | 30,100 |
2017/02/24 | 564 | 564 | 559 | 563 | 9,300 |
2017/02/23 | 561 | 565 | 561 | 563 | 4,100 |
2017/02/22 | 561 | 562 | 559 | 560 | 8,900 |
2017/02/21 | 555 | 566 | 555 | 561 | 20,300 |
2017/02/20 | 552 | 558 | 552 | 556 | 9,500 |
2017/02/17 | 560 | 560 | 557 | 558 | 12,200 |
2017/02/16 | 557 | 563 | 555 | 560 | 23,000 |
2017/02/15 | 572 | 572 | 562 | 562 | 6,800 |
2017/02/14 | 566 | 574 | 565 | 565 | 20,300 |
2017/02/13 | 572 | 572 | 570 | 572 | 18,900 |
2017/02/10 | 552 | 570 | 552 | 561 | 34,900 |
2017/02/09 | 558 | 561 | 552 | 552 | 23,300 |
2017/02/08 | 565 | 568 | 557 | 559 | 23,000 |
2017/02/07 | 578 | 581 | 567 | 568 | 30,900 |
2017/02/06 | 585 | 585 | 580 | 580 | 17,800 |
2017/02/03 | 589 | 595 | 581 | 581 | 15,200 |
2017/02/02 | 600 | 601 | 586 | 588 | 21,100 |
2017/02/01 | 589 | 597 | 585 | 595 | 39,500 |
2017/01/31 | 590 | 605 | 590 | 603 | 34,500 |
2017/01/30 | 593 | 596 | 589 | 589 | 24,600 |
2017/01/27 | 600 | 601 | 585 | 593 | 38,900 |
2017/01/26 | 605 | 608 | 598 | 604 | 40,500 |
2017/01/25 | 599 | 603 | 593 | 603 | 26,000 |
2017/01/24 | 601 | 602 | 594 | 596 | 15,900 |
2017/01/23 | 592 | 601 | 585 | 601 | 28,900 |
2017/01/20 | 580 | 601 | 571 | 599 | 62,200 |
2017/01/19 | 599 | 599 | 581 | 581 | 32,800 |
2017/01/18 | 605 | 605 | 588 | 595 | 28,000 |
2017/01/17 | 606 | 607 | 588 | 605 | 42,600 |
2017/01/16 | 610 | 616 | 595 | 602 | 53,500 |
2017/01/13 | 602 | 608 | 595 | 601 | 61,900 |
2017/01/12 | 611 | 611 | 586 | 600 | 149,000 |
2017/01/11 | 647 | 655 | 619 | 623 | 143,900 |
2017/01/10 | 650 | 651 | 640 | 644 | 72,200 |
2017/01/06 | 655 | 658 | 650 | 651 | 94,500 |
2017/01/05 | 659 | 664 | 655 | 658 | 65,000 |
2017/01/04 | 659 | 667 | 654 | 659 | 58,600 |