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 |
---|---|---|---|---|---|
2019/12/30 | 392 | 394 | 391 | 393 | 16,300 |
2019/12/27 | 400 | 400 | 386 | 397 | 32,100 |
2019/12/26 | 402 | 403 | 394 | 399 | 21,300 |
2019/12/25 | 417 | 419 | 403 | 403 | 31,200 |
2019/12/24 | 388 | 409 | 388 | 409 | 39,300 |
2019/12/23 | 399 | 399 | 388 | 388 | 26,600 |
2019/12/20 | 398 | 403 | 398 | 399 | 35,100 |
2019/12/19 | 409 | 414 | 406 | 406 | 34,100 |
2019/12/18 | 412 | 416 | 412 | 415 | 15,600 |
2019/12/17 | 421 | 424 | 411 | 418 | 39,200 |
2019/12/16 | 424 | 425 | 421 | 422 | 7,500 |
2019/12/13 | 420 | 425 | 420 | 424 | 14,500 |
2019/12/12 | 421 | 423 | 419 | 420 | 10,400 |
2019/12/11 | 425 | 427 | 421 | 424 | 21,600 |
2019/12/10 | 421 | 426 | 420 | 423 | 8,900 |
2019/12/09 | 426 | 426 | 421 | 425 | 14,000 |
2019/12/06 | 421 | 429 | 421 | 428 | 6,700 |
2019/12/05 | 426 | 430 | 420 | 420 | 20,800 |
2019/12/04 | 427 | 427 | 417 | 421 | 17,900 |
2019/12/03 | 430 | 435 | 423 | 427 | 21,300 |
2019/12/02 | 426 | 439 | 426 | 437 | 48,400 |
2019/11/29 | 423 | 427 | 423 | 426 | 3,800 |
2019/11/28 | 421 | 426 | 420 | 423 | 16,400 |
2019/11/27 | 431 | 431 | 421 | 425 | 20,200 |
2019/11/26 | 437 | 437 | 424 | 430 | 15,900 |
2019/11/25 | 439 | 441 | 425 | 429 | 32,500 |
2019/11/22 | 439 | 442 | 436 | 438 | 13,500 |
2019/11/21 | 440 | 442 | 429 | 436 | 18,600 |
2019/11/20 | 434 | 439 | 429 | 437 | 21,300 |
2019/11/19 | 424 | 435 | 421 | 431 | 25,000 |
2019/11/18 | 415 | 429 | 415 | 423 | 14,700 |
2019/11/15 | 417 | 420 | 417 | 418 | 9,700 |
2019/11/14 | 417 | 420 | 415 | 417 | 16,200 |
2019/11/13 | 428 | 428 | 417 | 418 | 31,800 |
2019/11/12 | 428 | 431 | 423 | 424 | 10,400 |
2019/11/11 | 435 | 435 | 423 | 423 | 35,300 |
2019/11/08 | 435 | 436 | 428 | 430 | 21,100 |
2019/11/07 | 440 | 443 | 427 | 427 | 60,800 |
2019/11/06 | 448 | 448 | 442 | 443 | 25,300 |
2019/11/05 | 449 | 454 | 447 | 449 | 79,600 |
2019/11/01 | 444 | 446 | 439 | 441 | 25,000 |
2019/10/31 | 449 | 452 | 443 | 447 | 35,300 |
2019/10/30 | 451 | 451 | 435 | 451 | 80,900 |
2019/10/29 | 437 | 452 | 433 | 452 | 87,100 |
2019/10/28 | 430 | 440 | 426 | 439 | 42,100 |
2019/10/25 | 430 | 435 | 424 | 428 | 26,300 |
2019/10/24 | 429 | 430 | 426 | 429 | 11,900 |
2019/10/23 | 430 | 430 | 426 | 429 | 16,200 |
2019/10/21 | 425 | 430 | 420 | 430 | 38,800 |
2019/10/18 | 421 | 429 | 421 | 423 | 16,000 |
2019/10/17 | 422 | 422 | 416 | 421 | 12,400 |
2019/10/16 | 421 | 424 | 418 | 421 | 19,100 |
2019/10/15 | 423 | 423 | 416 | 419 | 12,500 |
2019/10/11 | 421 | 421 | 414 | 418 | 37,000 |
2019/10/10 | 438 | 445 | 413 | 420 | 86,900 |
2019/10/09 | 448 | 450 | 425 | 430 | 66,400 |
2019/10/08 | 458 | 460 | 443 | 449 | 48,700 |
2019/10/07 | 433 | 466 | 428 | 453 | 181,100 |
2019/10/04 | 430 | 437 | 425 | 429 | 38,100 |
2019/10/03 | 434 | 437 | 426 | 432 | 16,400 |
2019/10/02 | 439 | 439 | 434 | 439 | 19,300 |
2019/10/01 | 435 | 440 | 430 | 439 | 16,900 |
2019/09/30 | 433 | 445 | 429 | 435 | 31,600 |
2019/09/27 | 429 | 439 | 423 | 431 | 28,000 |
2019/09/26 | 422 | 432 | 422 | 427 | 41,200 |
2019/09/25 | 417 | 422 | 411 | 421 | 18,700 |
2019/09/24 | 424 | 426 | 417 | 417 | 30,100 |
2019/09/20 | 435 | 435 | 421 | 425 | 54,200 |
2019/09/19 | 431 | 447 | 425 | 435 | 147,300 |
2019/09/18 | 425 | 430 | 424 | 428 | 31,700 |
2019/09/17 | 424 | 429 | 420 | 427 | 18,800 |
2019/09/13 | 430 | 430 | 420 | 427 | 25,800 |
2019/09/12 | 434 | 442 | 422 | 426 | 43,700 |
2019/09/11 | 423 | 437 | 419 | 435 | 46,700 |
2019/09/10 | 418 | 425 | 418 | 424 | 40,700 |
2019/09/09 | 420 | 431 | 414 | 423 | 31,100 |
2019/09/06 | 438 | 438 | 412 | 418 | 95,000 |
2019/09/05 | 433 | 447 | 419 | 433 | 297,200 |
2019/09/04 | 390 | 450 | 386 | 442 | 526,900 |
2019/09/03 | 390 | 397 | 388 | 396 | 10,500 |
2019/09/02 | 389 | 395 | 388 | 392 | 9,600 |
2019/08/30 | 388 | 398 | 388 | 391 | 19,400 |
2019/08/29 | 371 | 388 | 371 | 388 | 25,300 |
2019/08/28 | 388 | 388 | 374 | 376 | 35,400 |
2019/08/27 | 398 | 398 | 387 | 388 | 17,900 |
2019/08/26 | 386 | 399 | 385 | 399 | 36,600 |
2019/08/23 | 392 | 406 | 389 | 402 | 56,300 |
2019/08/22 | 393 | 398 | 388 | 389 | 19,400 |
2019/08/21 | 393 | 397 | 390 | 393 | 16,500 |
2019/08/20 | 390 | 398 | 389 | 394 | 18,800 |
2019/08/19 | 385 | 395 | 379 | 385 | 20,600 |
2019/08/16 | 371 | 385 | 371 | 384 | 37,300 |
2019/08/15 | 374 | 376 | 369 | 374 | 23,400 |
2019/08/14 | 377 | 385 | 377 | 379 | 30,100 |
2019/08/13 | 387 | 389 | 379 | 384 | 38,100 |
2019/08/09 | 398 | 398 | 390 | 392 | 9,500 |
2019/08/08 | 398 | 398 | 385 | 392 | 26,400 |
2019/08/07 | 396 | 399 | 389 | 399 | 28,100 |
2019/08/06 | 376 | 397 | 369 | 395 | 54,600 |
2019/08/05 | 404 | 406 | 383 | 388 | 59,500 |
2019/08/02 | 412 | 414 | 402 | 411 | 71,600 |
2019/08/01 | 419 | 441 | 412 | 420 | 64,300 |
2019/07/31 | 423 | 425 | 415 | 418 | 20,000 |
2019/07/30 | 427 | 428 | 419 | 419 | 51,000 |
2019/07/29 | 436 | 436 | 426 | 431 | 28,900 |
2019/07/26 | 443 | 443 | 422 | 436 | 66,500 |
2019/07/25 | 446 | 451 | 444 | 447 | 34,100 |
2019/07/24 | 449 | 457 | 445 | 453 | 52,000 |
2019/07/23 | 434 | 462 | 434 | 448 | 82,100 |
2019/07/22 | 439 | 447 | 433 | 433 | 43,100 |
2019/07/19 | 432 | 442 | 431 | 439 | 53,900 |
2019/07/18 | 449 | 449 | 432 | 433 | 88,200 |
2019/07/17 | 485 | 487 | 449 | 452 | 279,400 |
2019/07/16 | 461 | 480 | 438 | 480 | 343,000 |
2019/07/12 | 433 | 450 | 429 | 437 | 175,700 |
2019/07/11 | 430 | 495 | 428 | 437 | 1,051,500 |
2019/07/10 | 427 | 437 | 420 | 427 | 87,900 |
2019/07/09 | 424 | 430 | 419 | 423 | 72,700 |
2019/07/08 | 421 | 426 | 416 | 421 | 45,000 |
2019/07/05 | 432 | 432 | 416 | 419 | 67,500 |
2019/07/04 | 423 | 425 | 418 | 418 | 32,500 |
2019/07/03 | 431 | 431 | 419 | 422 | 54,000 |
2019/07/02 | 427 | 438 | 425 | 431 | 56,000 |
2019/07/01 | 437 | 438 | 426 | 429 | 63,100 |
2019/06/28 | 412 | 433 | 412 | 430 | 119,100 |
2019/06/27 | 427 | 439 | 407 | 412 | 154,500 |
2019/06/26 | 421 | 426 | 413 | 422 | 122,600 |
2019/06/25 | 442 | 442 | 421 | 423 | 210,900 |
2019/06/24 | 484 | 490 | 433 | 439 | 804,100 |
2019/06/21 | 452 | 510 | 440 | 452 | 1,932,400 |
2019/06/20 | 475 | 487 | 442 | 444 | 1,801,400 |
2019/06/19 | 470 | 516 | 464 | 516 | 2,886,100 |
2019/06/18 | 364 | 436 | 364 | 436 | 2,255,900 |
2019/06/17 | 364 | 364 | 355 | 356 | 21,500 |
2019/06/14 | 365 | 370 | 356 | 365 | 30,800 |
2019/06/13 | 355 | 356 | 351 | 351 | 13,800 |
2019/06/12 | 360 | 369 | 358 | 360 | 22,000 |
2019/06/11 | 360 | 362 | 359 | 360 | 6,800 |
2019/06/10 | 370 | 372 | 360 | 361 | 40,500 |
2019/06/07 | 353 | 370 | 347 | 366 | 67,400 |
2019/06/06 | 351 | 357 | 345 | 345 | 38,700 |
2019/06/05 | 352 | 357 | 343 | 354 | 25,200 |
2019/06/04 | 333 | 350 | 332 | 349 | 32,300 |
2019/06/03 | 335 | 341 | 330 | 333 | 44,600 |
2019/05/31 | 359 | 361 | 341 | 342 | 57,300 |
2019/05/30 | 364 | 364 | 354 | 359 | 17,700 |
2019/05/29 | 363 | 369 | 354 | 364 | 20,500 |
2019/05/28 | 367 | 371 | 359 | 363 | 31,900 |
2019/05/27 | 371 | 380 | 369 | 369 | 29,500 |
2019/05/24 | 361 | 374 | 358 | 373 | 52,100 |
2019/05/23 | 380 | 381 | 366 | 366 | 38,400 |
2019/05/22 | 373 | 384 | 370 | 379 | 94,900 |
2019/05/21 | 382 | 382 | 362 | 372 | 52,100 |
2019/05/20 | 374 | 385 | 361 | 366 | 97,900 |
2019/05/17 | 372 | 386 | 366 | 373 | 153,300 |
2019/05/16 | 339 | 400 | 338 | 373 | 998,800 |
2019/05/15 | 342 | 342 | 329 | 333 | 56,000 |
2019/05/14 | 335 | 336 | 324 | 328 | 106,700 |
2019/05/13 | 351 | 353 | 340 | 340 | 69,100 |
2019/05/10 | 366 | 366 | 349 | 351 | 88,500 |
2019/05/09 | 365 | 369 | 357 | 358 | 58,500 |
2019/05/08 | 370 | 370 | 362 | 370 | 57,200 |
2019/05/07 | 366 | 378 | 366 | 370 | 55,500 |
2019/04/26 | 368 | 374 | 366 | 370 | 71,500 |
2019/04/25 | 382 | 386 | 371 | 373 | 108,300 |
2019/04/24 | 396 | 406 | 382 | 384 | 193,500 |
2019/04/23 | 420 | 423 | 390 | 391 | 865,100 |
2019/04/22 | 401 | 470 | 401 | 427 | 1,263,600 |
2019/04/19 | 402 | 417 | 398 | 400 | 179,400 |
2019/04/18 | 405 | 409 | 398 | 399 | 84,600 |
2019/04/17 | 402 | 402 | 396 | 402 | 73,700 |
2019/04/16 | 409 | 416 | 396 | 400 | 141,800 |
2019/04/15 | 421 | 423 | 406 | 410 | 144,400 |
2019/04/12 | 412 | 420 | 400 | 417 | 172,100 |
2019/04/11 | 440 | 441 | 406 | 412 | 325,900 |
2019/04/10 | 430 | 457 | 427 | 430 | 558,600 |
2019/04/09 | 421 | 440 | 417 | 429 | 434,300 |
2019/04/08 | 419 | 445 | 419 | 428 | 477,400 |
2019/04/05 | 403 | 463 | 401 | 419 | 1,364,600 |
2019/04/04 | 410 | 415 | 396 | 409 | 296,900 |
2019/04/03 | 442 | 453 | 389 | 404 | 1,795,500 |
2019/04/02 | 362 | 442 | 350 | 435 | 4,362,300 |
2019/04/01 | 357 | 364 | 340 | 362 | 357,200 |
2019/03/29 | 340 | 343 | 332 | 341 | 177,400 |
2019/03/28 | 363 | 364 | 344 | 346 | 144,500 |
2019/03/27 | 363 | 397 | 355 | 363 | 454,600 |
2019/03/26 | 363 | 370 | 354 | 358 | 150,400 |
2019/03/25 | 372 | 373 | 361 | 363 | 119,800 |
2019/03/22 | 388 | 393 | 377 | 380 | 142,500 |
2019/03/20 | 424 | 429 | 385 | 387 | 560,100 |
2019/03/19 | 406 | 410 | 388 | 392 | 309,700 |
2019/03/18 | 425 | 467 | 403 | 411 | 1,457,300 |
2019/03/15 | 495 | 511 | 416 | 426 | 3,382,000 |
2019/03/14 | 355 | 431 | 353 | 431 | 927,500 |
2019/03/13 | 349 | 362 | 348 | 351 | 133,400 |
2019/03/12 | 344 | 358 | 344 | 355 | 108,600 |
2019/03/11 | 340 | 343 | 336 | 343 | 52,300 |
2019/03/08 | 333 | 341 | 332 | 336 | 108,600 |
2019/03/07 | 352 | 355 | 341 | 341 | 89,600 |
2019/03/06 | 350 | 358 | 350 | 354 | 82,400 |
2019/03/05 | 346 | 356 | 346 | 354 | 55,400 |
2019/03/04 | 345 | 354 | 343 | 351 | 65,200 |
2019/03/01 | 340 | 354 | 340 | 346 | 71,000 |
2019/02/28 | 351 | 356 | 336 | 343 | 145,600 |
2019/02/27 | 360 | 362 | 350 | 353 | 159,500 |
2019/02/26 | 362 | 366 | 356 | 361 | 88,200 |
2019/02/25 | 358 | 370 | 352 | 364 | 136,900 |
2019/02/22 | 368 | 375 | 357 | 360 | 207,200 |
2019/02/21 | 358 | 380 | 352 | 367 | 425,900 |
2019/02/20 | 355 | 367 | 353 | 354 | 135,300 |
2019/02/19 | 355 | 369 | 351 | 354 | 158,400 |
2019/02/18 | 374 | 377 | 347 | 360 | 317,600 |
2019/02/15 | 373 | 378 | 368 | 378 | 111,800 |
2019/02/14 | 371 | 383 | 363 | 378 | 151,200 |
2019/02/13 | 389 | 402 | 368 | 376 | 538,700 |
2019/02/12 | 375 | 404 | 374 | 402 | 421,800 |
2019/02/08 | 366 | 380 | 366 | 373 | 260,200 |
2019/02/07 | 384 | 390 | 365 | 380 | 327,600 |
2019/02/06 | 374 | 380 | 365 | 380 | 395,400 |
2019/02/05 | 385 | 385 | 367 | 375 | 369,300 |
2019/02/04 | 406 | 410 | 377 | 382 | 402,200 |
2019/02/01 | 399 | 428 | 392 | 410 | 808,500 |
2019/01/31 | 413 | 413 | 396 | 396 | 330,500 |
2019/01/30 | 441 | 442 | 401 | 411 | 694,700 |
2019/01/29 | 468 | 476 | 423 | 440 | 1,461,900 |
2019/01/28 | 448 | 487 | 416 | 446 | 2,630,200 |
2019/01/25 | 473 | 526 | 431 | 442 | 3,546,500 |
2019/01/24 | 551 | 573 | 466 | 473 | 6,975,100 |
2019/01/23 | 451 | 493 | 431 | 493 | 6,869,700 |
2019/01/22 | 357 | 413 | 350 | 413 | 4,924,700 |
2019/01/21 | 385 | 393 | 329 | 333 | 2,574,500 |
2019/01/18 | 405 | 429 | 362 | 369 | 10,671,300 |
2019/01/17 | 284 | 350 | 280 | 350 | 13,289,700 |
2019/01/16 | 240 | 284 | 236 | 270 | 2,216,300 |
2019/01/15 | 223 | 226 | 217 | 218 | 15,300 |
2019/01/11 | 223 | 224 | 220 | 223 | 20,900 |
2019/01/10 | 221 | 224 | 218 | 223 | 10,700 |
2019/01/09 | 229 | 234 | 221 | 221 | 21,700 |
2019/01/08 | 223 | 235 | 220 | 228 | 27,600 |
2019/01/07 | 225 | 225 | 216 | 224 | 12,300 |
2019/01/04 | 208 | 216 | 208 | 213 | 9,500 |