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
2020/12/30 367 375 364 372 50,100
2020/12/29 362 396 362 373 418,900
2020/12/28 358 433 355 366 1,080,200
2020/12/25 368 370 354 358 49,500
2020/12/24 363 372 360 372 27,700
2020/12/23 366 366 355 362 34,600
2020/12/22 368 370 352 366 63,400
2020/12/21 370 374 361 362 36,100
2020/12/18 373 382 364 369 50,900
2020/12/17 392 392 372 372 88,600
2020/12/16 400 407 381 392 86,900
2020/12/15 401 423 394 395 314,400
2020/12/14 393 400 391 393 64,000
2020/12/11 398 406 394 404 74,700
2020/12/10 412 413 390 393 179,400
2020/12/09 418 420 400 400 275,000
2020/12/08 448 448 409 410 365,300
2020/12/07 450 456 431 450 388,700
2020/12/04 438 465 425 460 601,200
2020/12/03 431 463 418 445 781,000
2020/12/02 476 523 417 447 3,119,200
2020/12/01 371 449 369 444 3,745,000
2020/11/30 335 415 331 369 2,061,400
2020/11/27 326 335 325 335 17,900
2020/11/26 343 343 326 326 16,500
2020/11/25 329 343 325 341 39,600
2020/11/24 321 327 321 326 5,400
2020/11/20 318 325 317 317 7,800
2020/11/19 317 320 315 316 6,500
2020/11/18 322 325 321 321 3,600
2020/11/17 332 332 323 324 8,200
2020/11/16 318 335 318 334 20,400
2020/11/13 323 323 319 319 5,300
2020/11/12 327 327 320 323 5,900
2020/11/11 319 327 318 323 11,600
2020/11/10 317 324 316 319 15,400
2020/11/09 314 314 308 313 3,700
2020/11/06 309 315 309 313 8,800
2020/11/05 309 309 305 309 8,800
2020/11/04 309 310 304 309 3,200
2020/11/02 301 308 301 305 3,400
2020/10/30 314 316 300 309 11,100
2020/10/29 313 315 311 314 21,300
2020/10/28 317 318 314 317 3,500
2020/10/27 318 320 317 320 3,900
2020/10/26 318 318 318 318 600
2020/10/23 314 315 313 314 7,900
2020/10/22 320 320 317 317 6,500
2020/10/21 313 320 313 320 5,100
2020/10/20 320 320 312 314 6,700
2020/10/19 313 320 313 318 4,300
2020/10/16 314 314 311 313 8,100
2020/10/15 326 327 312 314 20,900
2020/10/14 333 333 324 324 28,300
2020/10/13 335 349 331 331 47,100
2020/10/12 336 339 332 333 4,600
2020/10/09 332 338 332 333 10,600
2020/10/08 350 350 330 330 38,300
2020/10/07 343 348 339 348 13,200
2020/10/06 337 340 337 338 10,100
2020/10/05 334 342 334 337 16,400
2020/10/02 354 355 334 334 13,400
2020/09/30 354 354 351 351 9,800
2020/09/29 350 353 348 351 17,400
2020/09/28 340 345 340 345 17,800
2020/09/25 340 347 339 341 11,400
2020/09/24 346 348 341 341 11,600
2020/09/23 342 348 342 343 8,000
2020/09/18 340 344 340 342 6,900
2020/09/17 345 351 336 340 16,900
2020/09/16 354 354 343 343 14,400
2020/09/15 342 350 342 349 12,200
2020/09/14 350 353 339 339 21,500
2020/09/11 353 353 347 350 10,600
2020/09/10 341 355 340 351 16,300
2020/09/09 337 341 337 341 5,400
2020/09/08 338 342 338 342 5,800
2020/09/07 340 347 337 337 20,000
2020/09/04 347 347 338 338 5,800
2020/09/03 347 347 343 347 7,600
2020/09/02 340 347 337 340 16,100
2020/09/01 346 346 339 339 22,800
2020/08/31 343 349 343 345 14,400
2020/08/28 354 354 345 348 11,500
2020/08/27 350 356 348 351 15,100
2020/08/26 348 352 346 349 11,100
2020/08/25 349 355 347 353 24,100
2020/08/24 341 349 341 349 17,800
2020/08/21 339 343 338 342 5,600
2020/08/20 338 343 338 339 12,900
2020/08/19 340 342 337 338 21,400
2020/08/18 349 349 338 340 41,800
2020/08/17 347 348 341 344 6,400
2020/08/14 357 357 347 349 8,000
2020/08/13 363 363 353 353 21,500
2020/08/12 350 358 348 358 18,700
2020/08/11 342 349 339 349 16,500
2020/08/07 344 345 336 338 19,700
2020/08/06 340 344 339 344 9,000
2020/08/05 351 351 336 343 25,300
2020/08/04 350 358 338 343 38,000
2020/08/03 367 373 347 347 78,900
2020/07/31 382 385 366 369 84,000
2020/07/30 372 385 372 384 45,700
2020/07/29 371 375 368 372 32,800
2020/07/28 367 376 367 374 44,500
2020/07/27 370 370 362 369 70,700
2020/07/22 376 376 363 370 49,500
2020/07/21 366 388 366 380 142,300
2020/07/20 359 370 348 365 79,000
2020/07/17 366 375 360 360 126,700
2020/07/16 365 370 365 368 54,100
2020/07/15 363 368 360 364 67,700
2020/07/14 365 365 354 356 59,600
2020/07/13 360 366 358 361 94,900
2020/07/10 365 365 351 358 91,200
2020/07/09 358 373 358 366 201,100
2020/07/08 354 369 350 365 496,700
2020/07/07 351 356 348 350 72,900
2020/07/06 349 360 343 351 153,700
2020/07/03 354 356 341 347 126,700
2020/07/02 350 350 339 347 36,500
2020/07/01 346 360 343 345 100,600
2020/06/30 348 358 344 346 55,300
2020/06/29 360 369 341 354 206,000
2020/06/26 348 393 341 368 366,400
2020/06/25 340 342 333 333 10,300
2020/06/24 352 352 342 342 8,200
2020/06/23 352 352 344 344 6,500
2020/06/22 350 353 345 348 3,900
2020/06/19 342 352 342 350 4,700
2020/06/18 345 350 338 350 11,300
2020/06/17 351 351 342 346 9,200
2020/06/16 333 352 333 344 28,500
2020/06/15 343 344 332 332 17,300
2020/06/12 331 338 331 338 37,300
2020/06/11 355 355 343 343 20,100
2020/06/10 363 363 353 358 10,000
2020/06/09 360 365 358 361 18,400
2020/06/08 370 370 350 360 30,100
2020/06/05 370 370 361 365 54,300
2020/06/04 348 376 342 374 176,800
2020/06/03 347 347 341 345 17,700
2020/06/02 338 345 338 343 17,800
2020/06/01 343 343 338 342 16,200
2020/05/29 342 343 339 340 19,600
2020/05/28 340 342 331 341 26,100
2020/05/27 340 341 336 338 16,300
2020/05/26 337 343 333 340 27,700
2020/05/25 329 335 329 332 13,300
2020/05/22 333 335 330 332 7,800
2020/05/21 328 335 328 333 14,100
2020/05/20 333 333 327 328 13,800
2020/05/19 326 338 324 330 26,800
2020/05/18 327 332 321 321 28,500
2020/05/15 339 339 327 327 19,100
2020/05/14 337 339 332 333 24,100
2020/05/13 337 342 337 338 11,100
2020/05/12 347 347 338 338 13,000
2020/05/11 336 344 336 343 30,100
2020/05/08 337 340 330 335 30,300
2020/05/07 341 341 333 336 16,400
2020/05/01 340 340 331 333 30,300
2020/04/30 345 345 340 340 49,700
2020/04/28 353 358 338 340 69,700
2020/04/27 370 371 342 352 253,100
2020/04/24 339 403 337 378 1,316,300
2020/04/23 323 328 322 323 18,300
2020/04/22 330 336 320 320 70,000
2020/04/21 338 338 331 332 29,600
2020/04/20 338 342 334 338 34,400
2020/04/17 343 345 335 341 27,000
2020/04/16 333 344 331 340 40,400
2020/04/15 354 354 340 340 32,700
2020/04/14 355 355 337 351 64,800
2020/04/13 346 354 331 349 152,500
2020/04/10 349 357 332 354 319,600
2020/04/09 349 419 342 365 1,760,700
2020/04/08 307 355 296 341 2,972,900
2020/04/07 259 275 259 275 17,300
2020/04/06 251 257 250 251 6,200
2020/04/03 257 262 254 254 7,200
2020/04/02 264 264 251 253 13,700
2020/04/01 275 281 265 266 6,400
2020/03/31 285 289 265 283 37,800
2020/03/30 275 301 271 294 25,400
2020/03/27 257 284 257 284 24,100
2020/03/26 265 266 255 256 15,500
2020/03/25 257 269 255 269 21,400
2020/03/24 246 259 238 250 24,200
2020/03/23 245 249 236 246 12,000
2020/03/19 245 262 235 246 27,400
2020/03/18 245 264 236 240 13,600
2020/03/17 228 272 226 248 35,600
2020/03/16 233 247 233 247 28,500
2020/03/13 210 247 201 246 57,100
2020/03/12 243 243 230 231 36,100
2020/03/11 259 270 249 250 55,600
2020/03/10 254 254 231 254 54,600
2020/03/09 260 260 240 250 87,400
2020/03/06 296 296 287 287 28,600
2020/03/05 296 305 296 297 19,500
2020/03/04 302 316 290 293 56,800
2020/03/03 328 328 302 303 39,600
2020/03/02 294 317 293 311 45,900
2020/02/28 319 328 307 307 37,500
2020/02/27 356 358 332 335 44,200
2020/02/26 369 370 357 359 23,400
2020/02/25 374 376 368 375 19,000
2020/02/21 389 390 386 387 5,500
2020/02/20 400 400 388 388 16,400
2020/02/19 394 399 392 399 7,000
2020/02/18 396 396 388 392 14,000
2020/02/17 396 401 396 398 9,000
2020/02/14 408 408 401 403 6,500
2020/02/13 413 413 409 412 2,900
2020/02/12 411 415 408 408 9,800
2020/02/10 409 415 404 413 11,600
2020/02/07 417 417 408 409 6,300
2020/02/06 420 420 409 417 14,700
2020/02/05 414 418 414 418 12,000
2020/02/04 405 414 401 414 20,700
2020/02/03 374 405 374 405 31,500
2020/01/31 397 402 397 398 5,700
2020/01/30 400 403 394 397 13,400
2020/01/29 399 404 398 398 9,200
2020/01/28 403 405 398 398 14,300
2020/01/27 405 405 399 403 18,800
2020/01/24 406 420 397 401 31,200
2020/01/23 401 409 398 406 23,300
2020/01/22 396 405 396 401 9,500
2020/01/21 408 428 394 400 77,200
2020/01/20 411 412 408 408 10,600
2020/01/17 397 411 397 410 24,400
2020/01/16 406 410 396 397 23,100
2020/01/15 402 409 402 405 12,800
2020/01/14 404 408 401 406 13,000
2020/01/10 392 408 392 401 18,500
2020/01/09 390 395 388 395 8,800
2020/01/08 390 390 386 386 9,700
2020/01/07 391 394 388 391 19,700
2020/01/06 388 398 385 388 24,500

このページの先頭へ