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 |
---|---|---|---|---|---|
2021/12/30 | 252 | 252 | 243 | 244 | 10,500 |
2021/12/29 | 243 | 250 | 243 | 250 | 15,300 |
2021/12/28 | 254 | 269 | 236 | 245 | 76,800 |
2021/12/27 | 246 | 247 | 245 | 246 | 14,800 |
2021/12/24 | 253 | 254 | 247 | 247 | 15,600 |
2021/12/23 | 254 | 255 | 252 | 252 | 12,700 |
2021/12/22 | 258 | 258 | 252 | 252 | 12,100 |
2021/12/21 | 257 | 257 | 252 | 252 | 10,400 |
2021/12/20 | 260 | 260 | 254 | 254 | 6,600 |
2021/12/17 | 257 | 260 | 257 | 260 | 5,500 |
2021/12/16 | 262 | 262 | 260 | 260 | 3,500 |
2021/12/15 | 260 | 260 | 257 | 260 | 15,400 |
2021/12/14 | 271 | 271 | 260 | 260 | 7,100 |
2021/12/13 | 266 | 274 | 265 | 272 | 5,200 |
2021/12/10 | 266 | 275 | 266 | 271 | 12,000 |
2021/12/09 | 271 | 272 | 266 | 271 | 3,700 |
2021/12/08 | 265 | 271 | 265 | 271 | 23,400 |
2021/12/07 | 262 | 269 | 262 | 264 | 15,700 |
2021/12/06 | 268 | 270 | 265 | 265 | 5,100 |
2021/12/03 | 270 | 276 | 267 | 267 | 8,100 |
2021/12/02 | 275 | 277 | 268 | 268 | 10,300 |
2021/12/01 | 280 | 283 | 279 | 279 | 10,100 |
2021/11/30 | 286 | 288 | 285 | 285 | 6,400 |
2021/11/29 | 286 | 292 | 285 | 286 | 9,200 |
2021/11/26 | 291 | 298 | 290 | 290 | 9,300 |
2021/11/25 | 293 | 296 | 291 | 291 | 5,400 |
2021/11/24 | 295 | 296 | 293 | 293 | 7,700 |
2021/11/22 | 293 | 295 | 291 | 295 | 2,100 |
2021/11/19 | 296 | 296 | 291 | 293 | 10,200 |
2021/11/18 | 296 | 296 | 296 | 296 | 1,200 |
2021/11/17 | 297 | 300 | 296 | 296 | 4,500 |
2021/11/16 | 300 | 300 | 296 | 297 | 8,200 |
2021/11/15 | 303 | 303 | 296 | 301 | 6,100 |
2021/11/12 | 302 | 302 | 300 | 301 | 900 |
2021/11/11 | 301 | 303 | 299 | 299 | 10,200 |
2021/11/10 | 298 | 303 | 298 | 303 | 6,000 |
2021/11/09 | 296 | 302 | 296 | 298 | 16,800 |
2021/11/08 | 307 | 307 | 299 | 302 | 6,300 |
2021/11/05 | 309 | 309 | 305 | 307 | 8,400 |
2021/11/04 | 309 | 311 | 301 | 308 | 30,700 |
2021/11/02 | 284 | 310 | 284 | 298 | 60,900 |
2021/11/01 | 288 | 293 | 280 | 283 | 27,600 |
2021/10/29 | 294 | 297 | 294 | 295 | 6,200 |
2021/10/28 | 302 | 305 | 292 | 292 | 67,100 |
2021/10/27 | 305 | 305 | 300 | 304 | 10,300 |
2021/10/26 | 302 | 304 | 302 | 304 | 23,600 |
2021/10/25 | 295 | 301 | 294 | 299 | 10,000 |
2021/10/22 | 295 | 297 | 294 | 295 | 5,500 |
2021/10/21 | 301 | 301 | 298 | 299 | 5,000 |
2021/10/20 | 300 | 300 | 296 | 296 | 2,100 |
2021/10/19 | 295 | 299 | 295 | 299 | 7,500 |
2021/10/18 | 296 | 297 | 295 | 296 | 9,200 |
2021/10/15 | 299 | 300 | 297 | 300 | 3,800 |
2021/10/14 | 299 | 300 | 294 | 300 | 14,500 |
2021/10/13 | 301 | 302 | 296 | 302 | 6,600 |
2021/10/12 | 302 | 303 | 296 | 303 | 5,300 |
2021/10/11 | 302 | 303 | 299 | 300 | 3,400 |
2021/10/08 | 298 | 304 | 298 | 304 | 11,300 |
2021/10/07 | 296 | 301 | 295 | 300 | 7,200 |
2021/10/06 | 298 | 301 | 296 | 296 | 11,600 |
2021/10/05 | 298 | 299 | 297 | 297 | 11,000 |
2021/10/04 | 303 | 303 | 301 | 301 | 2,900 |
2021/10/01 | 301 | 305 | 301 | 301 | 5,500 |
2021/09/30 | 301 | 305 | 301 | 301 | 9,100 |
2021/09/29 | 307 | 307 | 300 | 300 | 13,300 |
2021/09/28 | 304 | 307 | 302 | 307 | 7,500 |
2021/09/27 | 303 | 305 | 302 | 303 | 4,000 |
2021/09/24 | 301 | 305 | 301 | 304 | 10,400 |
2021/09/22 | 302 | 304 | 301 | 301 | 11,300 |
2021/09/21 | 305 | 308 | 303 | 303 | 7,100 |
2021/09/17 | 315 | 315 | 302 | 310 | 23,600 |
2021/09/16 | 316 | 316 | 312 | 315 | 7,900 |
2021/09/15 | 316 | 318 | 313 | 316 | 15,200 |
2021/09/14 | 308 | 314 | 307 | 314 | 15,000 |
2021/09/13 | 308 | 310 | 304 | 310 | 10,200 |
2021/09/10 | 304 | 308 | 303 | 308 | 17,400 |
2021/09/09 | 307 | 307 | 302 | 302 | 9,800 |
2021/09/08 | 306 | 308 | 303 | 307 | 16,100 |
2021/09/07 | 306 | 306 | 302 | 306 | 14,100 |
2021/09/06 | 303 | 304 | 301 | 304 | 8,400 |
2021/09/03 | 304 | 305 | 300 | 300 | 12,700 |
2021/09/02 | 301 | 301 | 299 | 299 | 1,800 |
2021/09/01 | 305 | 305 | 300 | 301 | 8,900 |
2021/08/31 | 303 | 304 | 302 | 302 | 4,000 |
2021/08/30 | 298 | 303 | 298 | 302 | 7,100 |
2021/08/27 | 301 | 303 | 298 | 298 | 4,600 |
2021/08/26 | 301 | 303 | 300 | 303 | 4,200 |
2021/08/25 | 301 | 303 | 301 | 303 | 9,700 |
2021/08/24 | 300 | 303 | 300 | 300 | 9,300 |
2021/08/23 | 297 | 304 | 297 | 303 | 8,300 |
2021/08/20 | 297 | 301 | 297 | 297 | 9,700 |
2021/08/19 | 298 | 307 | 297 | 297 | 19,900 |
2021/08/18 | 302 | 302 | 296 | 299 | 2,500 |
2021/08/17 | 300 | 304 | 298 | 298 | 8,700 |
2021/08/16 | 309 | 314 | 296 | 299 | 26,800 |
2021/08/13 | 300 | 305 | 300 | 301 | 15,800 |
2021/08/12 | 305 | 305 | 300 | 300 | 7,100 |
2021/08/11 | 301 | 305 | 301 | 305 | 3,600 |
2021/08/10 | 301 | 306 | 299 | 299 | 48,200 |
2021/08/06 | 318 | 318 | 314 | 315 | 3,200 |
2021/08/05 | 314 | 318 | 314 | 316 | 8,000 |
2021/08/04 | 314 | 320 | 314 | 316 | 11,700 |
2021/08/03 | 310 | 319 | 310 | 319 | 8,700 |
2021/08/02 | 312 | 315 | 311 | 312 | 9,600 |
2021/07/30 | 317 | 317 | 312 | 317 | 4,000 |
2021/07/29 | 313 | 317 | 312 | 317 | 4,500 |
2021/07/28 | 316 | 318 | 314 | 314 | 6,200 |
2021/07/27 | 318 | 318 | 315 | 317 | 7,100 |
2021/07/26 | 321 | 321 | 315 | 318 | 21,600 |
2021/07/21 | 315 | 321 | 315 | 321 | 19,900 |
2021/07/20 | 321 | 323 | 317 | 318 | 15,900 |
2021/07/19 | 319 | 324 | 319 | 323 | 9,900 |
2021/07/16 | 321 | 323 | 318 | 323 | 4,800 |
2021/07/15 | 325 | 325 | 321 | 321 | 2,200 |
2021/07/14 | 329 | 329 | 321 | 322 | 4,300 |
2021/07/13 | 325 | 326 | 323 | 326 | 5,200 |
2021/07/12 | 323 | 329 | 320 | 320 | 8,600 |
2021/07/09 | 321 | 326 | 320 | 322 | 14,400 |
2021/07/08 | 325 | 325 | 322 | 324 | 11,900 |
2021/07/07 | 325 | 328 | 325 | 325 | 5,700 |
2021/07/06 | 332 | 332 | 325 | 325 | 2,600 |
2021/07/05 | 331 | 332 | 326 | 326 | 2,100 |
2021/07/02 | 327 | 331 | 327 | 331 | 8,000 |
2021/07/01 | 326 | 327 | 325 | 325 | 2,900 |
2021/06/30 | 331 | 332 | 325 | 325 | 5,000 |
2021/06/29 | 327 | 333 | 327 | 329 | 6,400 |
2021/06/28 | 326 | 330 | 326 | 330 | 3,800 |
2021/06/25 | 327 | 327 | 324 | 325 | 4,000 |
2021/06/24 | 325 | 328 | 325 | 325 | 7,500 |
2021/06/23 | 327 | 329 | 325 | 325 | 6,700 |
2021/06/22 | 330 | 334 | 324 | 328 | 20,600 |
2021/06/21 | 327 | 330 | 323 | 324 | 12,600 |
2021/06/18 | 335 | 336 | 328 | 329 | 9,200 |
2021/06/17 | 332 | 335 | 330 | 335 | 7,900 |
2021/06/16 | 334 | 335 | 332 | 332 | 17,000 |
2021/06/15 | 331 | 338 | 331 | 336 | 6,100 |
2021/06/14 | 335 | 341 | 334 | 335 | 10,800 |
2021/06/11 | 338 | 340 | 338 | 338 | 8,700 |
2021/06/10 | 331 | 340 | 331 | 338 | 10,700 |
2021/06/09 | 332 | 334 | 331 | 332 | 3,800 |
2021/06/08 | 331 | 335 | 330 | 334 | 11,100 |
2021/06/07 | 332 | 337 | 330 | 333 | 7,700 |
2021/06/04 | 327 | 333 | 327 | 330 | 8,900 |
2021/06/03 | 327 | 329 | 325 | 329 | 4,100 |
2021/06/02 | 321 | 329 | 321 | 325 | 15,000 |
2021/06/01 | 330 | 331 | 326 | 326 | 12,600 |
2021/05/31 | 337 | 337 | 329 | 331 | 25,400 |
2021/05/28 | 333 | 336 | 330 | 336 | 8,300 |
2021/05/27 | 334 | 334 | 331 | 333 | 10,200 |
2021/05/26 | 341 | 341 | 336 | 336 | 5,700 |
2021/05/25 | 342 | 342 | 338 | 340 | 5,800 |
2021/05/24 | 344 | 344 | 338 | 342 | 6,100 |
2021/05/21 | 347 | 356 | 346 | 346 | 12,600 |
2021/05/20 | 349 | 351 | 347 | 347 | 4,100 |
2021/05/19 | 340 | 354 | 337 | 347 | 6,500 |
2021/05/18 | 332 | 339 | 332 | 339 | 17,500 |
2021/05/17 | 331 | 331 | 325 | 330 | 25,700 |
2021/05/14 | 349 | 349 | 336 | 339 | 12,400 |
2021/05/13 | 347 | 348 | 345 | 345 | 6,400 |
2021/05/12 | 356 | 358 | 347 | 350 | 11,300 |
2021/05/11 | 362 | 366 | 355 | 355 | 9,900 |
2021/05/10 | 369 | 369 | 359 | 366 | 11,200 |
2021/05/07 | 368 | 369 | 366 | 366 | 3,300 |
2021/05/06 | 366 | 368 | 363 | 365 | 8,300 |
2021/04/30 | 377 | 380 | 367 | 367 | 14,800 |
2021/04/28 | 385 | 385 | 373 | 373 | 8,000 |
2021/04/27 | 385 | 385 | 371 | 384 | 31,700 |
2021/04/26 | 386 | 387 | 382 | 383 | 21,500 |
2021/04/23 | 375 | 382 | 372 | 382 | 29,200 |
2021/04/22 | 362 | 375 | 362 | 375 | 20,500 |
2021/04/21 | 374 | 380 | 353 | 357 | 46,000 |
2021/04/20 | 378 | 382 | 376 | 379 | 8,400 |
2021/04/19 | 375 | 385 | 374 | 382 | 13,300 |
2021/04/16 | 380 | 380 | 375 | 376 | 5,400 |
2021/04/15 | 371 | 380 | 371 | 379 | 31,100 |
2021/04/14 | 376 | 378 | 371 | 371 | 10,500 |
2021/04/13 | 379 | 379 | 376 | 376 | 7,900 |
2021/04/12 | 373 | 381 | 370 | 381 | 16,400 |
2021/04/09 | 374 | 375 | 371 | 373 | 3,600 |
2021/04/08 | 376 | 376 | 372 | 372 | 5,400 |
2021/04/07 | 377 | 377 | 375 | 377 | 10,100 |
2021/04/06 | 379 | 381 | 376 | 378 | 21,400 |
2021/04/05 | 378 | 378 | 373 | 378 | 11,200 |
2021/04/02 | 375 | 375 | 368 | 373 | 3,100 |
2021/04/01 | 374 | 376 | 371 | 373 | 6,700 |
2021/03/31 | 377 | 378 | 374 | 374 | 10,300 |
2021/03/30 | 372 | 380 | 362 | 377 | 31,800 |
2021/03/29 | 364 | 371 | 364 | 371 | 8,600 |
2021/03/26 | 369 | 369 | 362 | 364 | 8,100 |
2021/03/25 | 366 | 371 | 358 | 370 | 14,600 |
2021/03/24 | 370 | 370 | 357 | 365 | 7,800 |
2021/03/23 | 378 | 378 | 367 | 370 | 23,300 |
2021/03/22 | 379 | 379 | 370 | 376 | 11,900 |
2021/03/19 | 371 | 379 | 368 | 379 | 25,800 |
2021/03/18 | 371 | 371 | 366 | 371 | 18,000 |
2021/03/17 | 361 | 369 | 357 | 369 | 17,200 |
2021/03/16 | 360 | 362 | 355 | 361 | 7,100 |
2021/03/15 | 353 | 361 | 351 | 361 | 13,900 |
2021/03/12 | 358 | 358 | 351 | 354 | 12,400 |
2021/03/11 | 357 | 357 | 352 | 355 | 8,200 |
2021/03/10 | 352 | 358 | 351 | 357 | 6,800 |
2021/03/09 | 356 | 356 | 351 | 352 | 7,500 |
2021/03/08 | 358 | 358 | 350 | 350 | 8,400 |
2021/03/05 | 360 | 363 | 354 | 359 | 8,400 |
2021/03/04 | 360 | 362 | 356 | 361 | 10,800 |
2021/03/03 | 366 | 366 | 360 | 364 | 7,700 |
2021/03/02 | 366 | 366 | 355 | 365 | 11,500 |
2021/03/01 | 361 | 370 | 361 | 369 | 8,800 |
2021/02/26 | 371 | 375 | 363 | 365 | 21,800 |
2021/02/25 | 376 | 376 | 372 | 373 | 6,900 |
2021/02/24 | 373 | 377 | 370 | 376 | 12,700 |
2021/02/22 | 372 | 375 | 372 | 372 | 9,700 |
2021/02/19 | 371 | 374 | 370 | 371 | 5,500 |
2021/02/18 | 369 | 380 | 369 | 373 | 40,000 |
2021/02/17 | 369 | 373 | 365 | 371 | 18,800 |
2021/02/16 | 368 | 374 | 365 | 369 | 28,100 |
2021/02/15 | 368 | 368 | 367 | 368 | 5,700 |
2021/02/12 | 363 | 367 | 362 | 366 | 11,800 |
2021/02/10 | 370 | 374 | 365 | 367 | 12,900 |
2021/02/09 | 370 | 374 | 370 | 373 | 11,200 |
2021/02/08 | 369 | 374 | 363 | 374 | 21,800 |
2021/02/05 | 369 | 373 | 364 | 369 | 14,700 |
2021/02/04 | 365 | 374 | 361 | 369 | 24,400 |
2021/02/03 | 365 | 382 | 361 | 368 | 102,100 |
2021/02/02 | 346 | 361 | 346 | 361 | 33,800 |
2021/02/01 | 348 | 349 | 336 | 349 | 25,000 |
2021/01/29 | 357 | 358 | 341 | 344 | 52,600 |
2021/01/28 | 356 | 358 | 353 | 356 | 26,500 |
2021/01/27 | 361 | 364 | 355 | 360 | 23,000 |
2021/01/26 | 360 | 365 | 359 | 361 | 16,200 |
2021/01/25 | 363 | 366 | 359 | 363 | 15,900 |
2021/01/22 | 370 | 370 | 362 | 365 | 24,100 |
2021/01/21 | 373 | 379 | 370 | 370 | 18,700 |
2021/01/20 | 374 | 375 | 368 | 374 | 28,800 |
2021/01/19 | 375 | 376 | 369 | 370 | 10,100 |
2021/01/18 | 369 | 373 | 367 | 369 | 18,300 |
2021/01/15 | 375 | 376 | 363 | 366 | 30,900 |
2021/01/14 | 381 | 386 | 371 | 377 | 42,400 |
2021/01/13 | 370 | 381 | 366 | 381 | 43,600 |
2021/01/12 | 380 | 383 | 365 | 365 | 61,100 |
2021/01/08 | 400 | 401 | 380 | 380 | 89,400 |
2021/01/07 | 384 | 394 | 384 | 392 | 51,600 |
2021/01/06 | 372 | 384 | 372 | 384 | 32,300 |
2021/01/05 | 365 | 384 | 365 | 375 | 46,500 |
2021/01/04 | 367 | 377 | 359 | 377 | 39,400 |