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 |
---|---|---|---|---|---|
2018/12/28 | 212 | 235 | 207 | 214 | 44,200 |
2018/12/27 | 223 | 230 | 216 | 217 | 32,100 |
2018/12/26 | 223 | 223 | 207 | 209 | 27,200 |
2018/12/25 | 200 | 208 | 200 | 203 | 60,400 |
2018/12/21 | 225 | 233 | 209 | 213 | 45,300 |
2018/12/20 | 240 | 240 | 232 | 233 | 29,000 |
2018/12/19 | 251 | 253 | 243 | 244 | 40,600 |
2018/12/18 | 265 | 265 | 250 | 250 | 38,000 |
2018/12/17 | 271 | 273 | 266 | 267 | 17,200 |
2018/12/14 | 275 | 277 | 273 | 274 | 31,000 |
2018/12/13 | 278 | 288 | 270 | 273 | 51,600 |
2018/12/12 | 285 | 286 | 279 | 280 | 19,900 |
2018/12/11 | 305 | 306 | 284 | 285 | 14,800 |
2018/12/10 | 311 | 311 | 300 | 305 | 10,000 |
2018/12/07 | 316 | 318 | 309 | 314 | 10,200 |
2018/12/06 | 326 | 327 | 313 | 316 | 22,500 |
2018/12/05 | 336 | 336 | 325 | 327 | 10,500 |
2018/12/04 | 342 | 343 | 338 | 338 | 3,700 |
2018/12/03 | 345 | 345 | 340 | 340 | 11,200 |
2018/11/30 | 349 | 349 | 342 | 342 | 2,400 |
2018/11/29 | 350 | 350 | 347 | 348 | 2,700 |
2018/11/28 | 344 | 348 | 344 | 346 | 4,700 |
2018/11/27 | 350 | 350 | 343 | 346 | 3,200 |
2018/11/26 | 350 | 350 | 343 | 345 | 5,600 |
2018/11/22 | 346 | 348 | 342 | 348 | 3,100 |
2018/11/21 | 345 | 345 | 341 | 342 | 2,300 |
2018/11/20 | 336 | 347 | 336 | 346 | 2,600 |
2018/11/19 | 342 | 349 | 341 | 349 | 3,500 |
2018/11/16 | 350 | 350 | 342 | 345 | 3,900 |
2018/11/15 | 349 | 351 | 349 | 349 | 3,400 |
2018/11/14 | 354 | 354 | 349 | 349 | 4,600 |
2018/11/13 | 349 | 354 | 345 | 351 | 12,600 |
2018/11/12 | 352 | 352 | 346 | 346 | 20,000 |
2018/11/09 | 329 | 333 | 329 | 332 | 3,500 |
2018/11/08 | 334 | 334 | 326 | 332 | 11,200 |
2018/11/07 | 335 | 335 | 329 | 329 | 4,800 |
2018/11/06 | 325 | 334 | 325 | 332 | 4,900 |
2018/11/05 | 322 | 329 | 322 | 328 | 6,900 |
2018/11/02 | 325 | 330 | 325 | 327 | 6,300 |
2018/11/01 | 328 | 328 | 325 | 328 | 4,500 |
2018/10/31 | 336 | 336 | 328 | 328 | 7,800 |
2018/10/30 | 314 | 330 | 300 | 330 | 28,500 |
2018/10/29 | 324 | 329 | 311 | 311 | 15,900 |
2018/10/26 | 341 | 341 | 321 | 321 | 10,300 |
2018/10/25 | 345 | 346 | 337 | 337 | 19,700 |
2018/10/24 | 352 | 353 | 346 | 349 | 11,700 |
2018/10/23 | 363 | 365 | 352 | 352 | 14,800 |
2018/10/22 | 374 | 374 | 363 | 363 | 18,100 |
2018/10/19 | 371 | 373 | 366 | 368 | 8,000 |
2018/10/18 | 379 | 379 | 372 | 373 | 2,100 |
2018/10/17 | 372 | 376 | 372 | 376 | 10,400 |
2018/10/16 | 377 | 377 | 371 | 372 | 5,300 |
2018/10/15 | 381 | 381 | 377 | 377 | 6,400 |
2018/10/12 | 376 | 382 | 376 | 379 | 4,700 |
2018/10/11 | 385 | 385 | 378 | 380 | 11,300 |
2018/10/10 | 391 | 391 | 387 | 387 | 4,600 |
2018/10/09 | 386 | 387 | 385 | 386 | 13,000 |
2018/10/05 | 397 | 397 | 390 | 390 | 9,400 |
2018/10/04 | 393 | 398 | 393 | 397 | 10,300 |
2018/10/03 | 395 | 395 | 393 | 393 | 4,500 |
2018/10/02 | 396 | 397 | 394 | 396 | 8,700 |
2018/10/01 | 393 | 402 | 388 | 398 | 32,700 |
2018/09/28 | 406 | 409 | 405 | 407 | 7,400 |
2018/09/27 | 417 | 417 | 407 | 408 | 8,500 |
2018/09/26 | 411 | 417 | 410 | 417 | 9,700 |
2018/09/25 | 403 | 409 | 400 | 409 | 11,200 |
2018/09/21 | 399 | 402 | 397 | 400 | 15,200 |
2018/09/20 | 408 | 408 | 399 | 400 | 37,300 |
2018/09/19 | 401 | 409 | 399 | 408 | 18,800 |
2018/09/18 | 408 | 408 | 400 | 401 | 15,600 |
2018/09/14 | 409 | 415 | 408 | 408 | 10,000 |
2018/09/13 | 405 | 407 | 403 | 407 | 4,100 |
2018/09/12 | 410 | 412 | 401 | 403 | 9,600 |
2018/09/11 | 413 | 418 | 413 | 415 | 3,900 |
2018/09/10 | 407 | 414 | 407 | 413 | 7,700 |
2018/09/07 | 405 | 407 | 403 | 403 | 4,700 |
2018/09/06 | 407 | 409 | 405 | 406 | 7,500 |
2018/09/05 | 411 | 411 | 405 | 410 | 18,800 |
2018/09/04 | 422 | 423 | 414 | 414 | 10,700 |
2018/09/03 | 420 | 430 | 420 | 424 | 17,500 |
2018/08/31 | 449 | 450 | 419 | 423 | 40,400 |
2018/08/30 | 430 | 440 | 420 | 427 | 64,000 |
2018/08/29 | 422 | 450 | 420 | 439 | 101,900 |
2018/08/28 | 402 | 424 | 402 | 424 | 21,000 |
2018/08/27 | 397 | 407 | 397 | 404 | 4,400 |
2018/08/24 | 403 | 403 | 397 | 400 | 4,000 |
2018/08/23 | 400 | 401 | 400 | 401 | 3,800 |
2018/08/22 | 400 | 402 | 399 | 400 | 2,000 |
2018/08/21 | 397 | 403 | 395 | 399 | 8,900 |
2018/08/20 | 400 | 402 | 397 | 397 | 6,300 |
2018/08/17 | 398 | 400 | 398 | 400 | 6,400 |
2018/08/16 | 393 | 397 | 393 | 396 | 6,700 |
2018/08/15 | 390 | 398 | 390 | 398 | 8,200 |
2018/08/14 | 390 | 397 | 390 | 397 | 9,600 |
2018/08/13 | 411 | 411 | 380 | 391 | 31,700 |
2018/08/10 | 415 | 416 | 413 | 413 | 5,500 |
2018/08/09 | 424 | 424 | 416 | 416 | 9,000 |
2018/08/08 | 424 | 424 | 422 | 423 | 7,400 |
2018/08/07 | 423 | 425 | 422 | 425 | 6,000 |
2018/08/06 | 425 | 427 | 424 | 424 | 3,800 |
2018/08/03 | 427 | 430 | 427 | 427 | 11,600 |
2018/08/02 | 426 | 430 | 426 | 428 | 4,500 |
2018/08/01 | 435 | 435 | 428 | 431 | 10,400 |
2018/07/31 | 430 | 434 | 429 | 432 | 8,100 |
2018/07/30 | 435 | 435 | 430 | 431 | 24,500 |
2018/07/27 | 439 | 442 | 435 | 438 | 42,600 |
2018/07/26 | 441 | 441 | 435 | 439 | 40,600 |
2018/07/25 | 448 | 451 | 437 | 442 | 38,600 |
2018/07/24 | 433 | 477 | 430 | 444 | 217,400 |
2018/07/23 | 435 | 435 | 427 | 427 | 12,200 |
2018/07/20 | 434 | 437 | 434 | 435 | 3,500 |
2018/07/19 | 442 | 442 | 437 | 437 | 14,800 |
2018/07/18 | 436 | 437 | 434 | 435 | 4,900 |
2018/07/17 | 443 | 443 | 436 | 436 | 8,800 |
2018/07/13 | 440 | 443 | 440 | 442 | 3,000 |
2018/07/12 | 442 | 443 | 439 | 440 | 7,700 |
2018/07/11 | 440 | 444 | 439 | 439 | 5,300 |
2018/07/10 | 449 | 449 | 434 | 437 | 18,200 |
2018/07/09 | 447 | 451 | 444 | 449 | 9,100 |
2018/07/06 | 446 | 454 | 446 | 454 | 10,900 |
2018/07/05 | 462 | 463 | 449 | 449 | 7,100 |
2018/07/04 | 464 | 466 | 464 | 464 | 2,900 |
2018/07/03 | 465 | 472 | 465 | 466 | 3,100 |
2018/07/02 | 472 | 472 | 465 | 466 | 13,600 |
2018/06/29 | 475 | 475 | 472 | 472 | 4,600 |
2018/06/28 | 476 | 476 | 471 | 475 | 5,700 |
2018/06/27 | 482 | 484 | 477 | 478 | 6,500 |
2018/06/26 | 481 | 486 | 481 | 482 | 4,700 |
2018/06/25 | 495 | 495 | 483 | 484 | 8,400 |
2018/06/22 | 492 | 496 | 490 | 494 | 7,900 |
2018/06/21 | 491 | 496 | 491 | 493 | 4,500 |
2018/06/20 | 488 | 488 | 481 | 488 | 16,300 |
2018/06/19 | 495 | 495 | 485 | 488 | 9,700 |
2018/06/18 | 502 | 503 | 492 | 496 | 11,000 |
2018/06/15 | 503 | 506 | 500 | 502 | 4,800 |
2018/06/14 | 501 | 504 | 499 | 503 | 7,500 |
2018/06/13 | 510 | 510 | 505 | 505 | 9,500 |
2018/06/12 | 506 | 506 | 504 | 506 | 2,500 |
2018/06/11 | 503 | 507 | 502 | 504 | 4,200 |
2018/06/08 | 504 | 504 | 500 | 501 | 16,900 |
2018/06/07 | 507 | 508 | 502 | 504 | 8,600 |
2018/06/06 | 504 | 509 | 501 | 507 | 15,900 |
2018/06/05 | 513 | 516 | 507 | 509 | 7,000 |
2018/06/04 | 511 | 515 | 511 | 512 | 16,700 |
2018/06/01 | 517 | 517 | 515 | 515 | 4,200 |
2018/05/31 | 522 | 522 | 515 | 516 | 6,100 |
2018/05/30 | 520 | 520 | 514 | 520 | 12,500 |
2018/05/29 | 522 | 525 | 520 | 521 | 4,000 |
2018/05/28 | 527 | 527 | 523 | 523 | 1,800 |
2018/05/25 | 527 | 528 | 524 | 528 | 4,200 |
2018/05/24 | 520 | 528 | 520 | 528 | 8,000 |
2018/05/23 | 523 | 527 | 520 | 525 | 6,100 |
2018/05/22 | 525 | 527 | 521 | 525 | 7,800 |
2018/05/21 | 527 | 529 | 523 | 527 | 5,700 |
2018/05/18 | 521 | 528 | 515 | 527 | 15,900 |
2018/05/17 | 523 | 524 | 510 | 521 | 43,300 |
2018/05/16 | 511 | 531 | 511 | 520 | 54,100 |
2018/05/15 | 548 | 554 | 542 | 551 | 24,400 |
2018/05/14 | 544 | 548 | 541 | 545 | 6,900 |
2018/05/11 | 545 | 545 | 535 | 544 | 14,500 |
2018/05/10 | 551 | 571 | 533 | 546 | 37,900 |
2018/05/09 | 546 | 554 | 546 | 552 | 14,500 |
2018/05/08 | 545 | 547 | 542 | 546 | 10,000 |
2018/05/07 | 540 | 545 | 540 | 541 | 8,100 |
2018/05/02 | 541 | 545 | 537 | 540 | 11,000 |
2018/05/01 | 539 | 541 | 536 | 541 | 14,200 |
2018/04/27 | 533 | 541 | 532 | 537 | 12,900 |
2018/04/26 | 536 | 538 | 535 | 535 | 6,900 |
2018/04/25 | 536 | 538 | 533 | 536 | 5,500 |
2018/04/24 | 531 | 538 | 527 | 536 | 13,800 |
2018/04/23 | 533 | 533 | 530 | 531 | 1,900 |
2018/04/20 | 531 | 534 | 531 | 534 | 2,900 |
2018/04/19 | 527 | 533 | 527 | 531 | 3,800 |
2018/04/18 | 527 | 532 | 527 | 530 | 3,600 |
2018/04/17 | 527 | 531 | 524 | 527 | 5,300 |
2018/04/16 | 530 | 532 | 530 | 531 | 1,200 |
2018/04/13 | 532 | 537 | 528 | 532 | 5,700 |
2018/04/12 | 531 | 535 | 525 | 533 | 9,100 |
2018/04/11 | 528 | 535 | 525 | 529 | 8,300 |
2018/04/10 | 525 | 537 | 525 | 535 | 19,400 |
2018/04/09 | 526 | 529 | 522 | 524 | 14,000 |
2018/04/06 | 553 | 555 | 533 | 533 | 20,300 |
2018/04/05 | 555 | 563 | 553 | 553 | 14,500 |
2018/04/04 | 555 | 556 | 551 | 552 | 15,300 |
2018/04/03 | 548 | 557 | 548 | 552 | 21,600 |
2018/04/02 | 537 | 556 | 537 | 549 | 20,100 |
2018/03/30 | 540 | 542 | 535 | 537 | 13,200 |
2018/03/29 | 531 | 574 | 531 | 533 | 55,800 |
2018/03/28 | 520 | 531 | 518 | 531 | 4,600 |
2018/03/27 | 522 | 522 | 516 | 520 | 12,500 |
2018/03/26 | 520 | 520 | 510 | 519 | 29,500 |
2018/03/23 | 531 | 535 | 522 | 524 | 19,700 |
2018/03/22 | 535 | 548 | 533 | 548 | 14,100 |
2018/03/20 | 530 | 537 | 527 | 535 | 6,700 |
2018/03/19 | 538 | 540 | 527 | 537 | 20,000 |
2018/03/16 | 536 | 537 | 529 | 536 | 13,000 |
2018/03/15 | 543 | 543 | 529 | 531 | 18,000 |
2018/03/14 | 556 | 556 | 540 | 545 | 22,000 |
2018/03/13 | 564 | 564 | 540 | 554 | 23,200 |
2018/03/12 | 548 | 548 | 535 | 544 | 16,000 |
2018/03/09 | 515 | 538 | 514 | 538 | 22,600 |
2018/03/08 | 521 | 530 | 505 | 513 | 22,200 |
2018/03/07 | 526 | 527 | 521 | 521 | 6,800 |
2018/03/06 | 532 | 535 | 525 | 526 | 6,100 |
2018/03/05 | 530 | 534 | 517 | 524 | 23,700 |
2018/03/02 | 531 | 539 | 530 | 530 | 14,900 |
2018/03/01 | 533 | 538 | 532 | 538 | 10,000 |
2018/02/28 | 535 | 539 | 533 | 536 | 12,300 |
2018/02/27 | 542 | 542 | 535 | 535 | 18,700 |
2018/02/26 | 541 | 542 | 536 | 541 | 28,600 |
2018/02/23 | 539 | 550 | 539 | 542 | 25,000 |
2018/02/22 | 545 | 550 | 538 | 538 | 6,900 |
2018/02/21 | 550 | 553 | 533 | 549 | 13,500 |
2018/02/20 | 550 | 556 | 550 | 553 | 15,000 |
2018/02/19 | 541 | 553 | 541 | 552 | 11,100 |
2018/02/16 | 528 | 541 | 528 | 541 | 9,500 |
2018/02/15 | 524 | 528 | 523 | 528 | 3,200 |
2018/02/14 | 540 | 542 | 524 | 524 | 19,600 |
2018/02/13 | 546 | 553 | 536 | 540 | 12,100 |
2018/02/09 | 532 | 543 | 532 | 542 | 19,600 |
2018/02/08 | 557 | 563 | 552 | 555 | 9,700 |
2018/02/07 | 563 | 569 | 555 | 556 | 20,800 |
2018/02/06 | 566 | 566 | 537 | 553 | 71,900 |
2018/02/05 | 591 | 591 | 572 | 576 | 35,500 |
2018/02/02 | 586 | 599 | 585 | 596 | 61,900 |
2018/02/01 | 585 | 592 | 580 | 584 | 39,800 |
2018/01/31 | 575 | 583 | 573 | 575 | 21,700 |
2018/01/30 | 588 | 591 | 573 | 578 | 19,000 |
2018/01/29 | 591 | 593 | 587 | 590 | 12,700 |
2018/01/26 | 586 | 586 | 582 | 586 | 9,000 |
2018/01/25 | 582 | 583 | 579 | 582 | 10,800 |
2018/01/24 | 586 | 594 | 584 | 585 | 28,200 |
2018/01/23 | 578 | 588 | 574 | 587 | 38,300 |
2018/01/22 | 574 | 580 | 573 | 580 | 15,900 |
2018/01/19 | 572 | 575 | 571 | 574 | 9,700 |
2018/01/18 | 573 | 576 | 572 | 572 | 11,900 |
2018/01/17 | 573 | 574 | 570 | 571 | 15,800 |
2018/01/16 | 579 | 579 | 571 | 575 | 10,100 |
2018/01/15 | 583 | 584 | 579 | 579 | 10,600 |
2018/01/12 | 584 | 585 | 581 | 582 | 7,300 |
2018/01/11 | 586 | 588 | 584 | 586 | 7,300 |
2018/01/10 | 583 | 589 | 582 | 589 | 14,100 |
2018/01/09 | 580 | 587 | 579 | 585 | 30,000 |
2018/01/05 | 573 | 577 | 571 | 574 | 15,700 |
2018/01/04 | 568 | 576 | 566 | 576 | 14,900 |