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 |
---|---|---|---|---|---|
2022/12/30 | 201 | 205 | 201 | 204 | 3,900 |
2022/12/29 | 200 | 206 | 200 | 206 | 26,500 |
2022/12/28 | 206 | 206 | 200 | 202 | 10,800 |
2022/12/27 | 209 | 209 | 200 | 207 | 40,000 |
2022/12/26 | 205 | 207 | 205 | 207 | 3,900 |
2022/12/23 | 206 | 207 | 205 | 207 | 4,700 |
2022/12/22 | 207 | 208 | 205 | 208 | 9,500 |
2022/12/21 | 206 | 210 | 206 | 207 | 5,800 |
2022/12/20 | 211 | 212 | 206 | 206 | 11,100 |
2022/12/19 | 216 | 216 | 211 | 211 | 15,900 |
2022/12/16 | 216 | 217 | 215 | 216 | 6,800 |
2022/12/15 | 217 | 217 | 216 | 217 | 3,900 |
2022/12/14 | 216 | 217 | 215 | 217 | 12,400 |
2022/12/13 | 216 | 216 | 215 | 215 | 15,500 |
2022/12/12 | 218 | 219 | 216 | 216 | 7,700 |
2022/12/09 | 216 | 220 | 216 | 218 | 12,300 |
2022/12/08 | 220 | 220 | 218 | 218 | 6,600 |
2022/12/07 | 221 | 222 | 220 | 220 | 3,800 |
2022/12/06 | 225 | 225 | 221 | 221 | 5,600 |
2022/12/05 | 227 | 227 | 224 | 224 | 3,300 |
2022/12/02 | 228 | 228 | 225 | 225 | 4,900 |
2022/12/01 | 230 | 231 | 228 | 231 | 4,700 |
2022/11/30 | 231 | 232 | 229 | 230 | 4,500 |
2022/11/29 | 230 | 230 | 228 | 228 | 2,900 |
2022/11/28 | 230 | 230 | 227 | 229 | 3,000 |
2022/11/25 | 233 | 233 | 228 | 228 | 4,200 |
2022/11/24 | 230 | 233 | 228 | 233 | 8,400 |
2022/11/22 | 228 | 229 | 228 | 229 | 3,800 |
2022/11/21 | 227 | 228 | 224 | 226 | 3,900 |
2022/11/18 | 225 | 226 | 224 | 224 | 5,800 |
2022/11/17 | 224 | 225 | 223 | 225 | 2,400 |
2022/11/16 | 222 | 224 | 221 | 223 | 4,300 |
2022/11/15 | 220 | 222 | 220 | 221 | 2,300 |
2022/11/14 | 220 | 222 | 220 | 221 | 7,700 |
2022/11/11 | 219 | 221 | 218 | 221 | 6,500 |
2022/11/10 | 218 | 220 | 217 | 217 | 3,000 |
2022/11/09 | 221 | 222 | 217 | 220 | 8,000 |
2022/11/08 | 221 | 223 | 219 | 221 | 8,000 |
2022/11/07 | 219 | 220 | 216 | 220 | 3,900 |
2022/11/04 | 218 | 218 | 216 | 216 | 4,500 |
2022/11/02 | 218 | 218 | 215 | 218 | 4,200 |
2022/11/01 | 217 | 218 | 216 | 218 | 11,300 |
2022/10/31 | 215 | 219 | 215 | 218 | 12,200 |
2022/10/28 | 218 | 220 | 215 | 215 | 37,000 |
2022/10/27 | 220 | 222 | 219 | 222 | 4,800 |
2022/10/26 | 224 | 224 | 220 | 221 | 3,500 |
2022/10/25 | 223 | 223 | 221 | 223 | 3,400 |
2022/10/24 | 225 | 225 | 220 | 223 | 9,600 |
2022/10/21 | 226 | 226 | 223 | 225 | 2,400 |
2022/10/20 | 219 | 225 | 219 | 225 | 12,200 |
2022/10/19 | 220 | 223 | 218 | 223 | 5,100 |
2022/10/18 | 221 | 223 | 220 | 222 | 7,800 |
2022/10/17 | 219 | 223 | 218 | 221 | 14,600 |
2022/10/14 | 224 | 225 | 221 | 223 | 16,700 |
2022/10/13 | 224 | 225 | 220 | 222 | 23,900 |
2022/10/12 | 225 | 226 | 223 | 225 | 6,100 |
2022/10/11 | 226 | 228 | 224 | 224 | 6,100 |
2022/10/07 | 226 | 231 | 225 | 227 | 6,500 |
2022/10/06 | 229 | 231 | 227 | 229 | 7,100 |
2022/10/05 | 236 | 236 | 230 | 230 | 10,000 |
2022/10/04 | 225 | 232 | 225 | 232 | 11,900 |
2022/10/03 | 224 | 230 | 224 | 229 | 23,400 |
2022/09/30 | 228 | 247 | 221 | 227 | 199,400 |
2022/09/29 | 224 | 228 | 221 | 221 | 14,100 |
2022/09/28 | 220 | 226 | 220 | 226 | 8,600 |
2022/09/27 | 221 | 224 | 218 | 221 | 11,400 |
2022/09/26 | 224 | 224 | 218 | 221 | 12,000 |
2022/09/22 | 230 | 230 | 223 | 225 | 9,200 |
2022/09/21 | 234 | 234 | 227 | 229 | 12,100 |
2022/09/20 | 243 | 243 | 233 | 236 | 24,200 |
2022/09/16 | 240 | 243 | 240 | 240 | 6,400 |
2022/09/15 | 243 | 243 | 240 | 240 | 4,100 |
2022/09/14 | 240 | 244 | 240 | 243 | 10,900 |
2022/09/13 | 243 | 243 | 241 | 241 | 5,800 |
2022/09/12 | 246 | 247 | 243 | 243 | 8,000 |
2022/09/09 | 245 | 251 | 245 | 248 | 12,700 |
2022/09/08 | 247 | 250 | 245 | 247 | 12,200 |
2022/09/07 | 245 | 246 | 245 | 245 | 7,800 |
2022/09/06 | 244 | 246 | 244 | 245 | 6,700 |
2022/09/05 | 246 | 246 | 244 | 244 | 5,700 |
2022/09/02 | 248 | 250 | 247 | 247 | 6,900 |
2022/09/01 | 250 | 251 | 248 | 248 | 11,400 |
2022/08/31 | 250 | 250 | 250 | 250 | 2,400 |
2022/08/30 | 249 | 253 | 249 | 253 | 2,200 |
2022/08/29 | 250 | 253 | 249 | 249 | 11,700 |
2022/08/26 | 250 | 257 | 250 | 255 | 12,500 |
2022/08/25 | 249 | 253 | 249 | 250 | 8,900 |
2022/08/24 | 251 | 251 | 248 | 250 | 2,200 |
2022/08/23 | 250 | 250 | 248 | 249 | 3,300 |
2022/08/22 | 250 | 250 | 249 | 249 | 4,300 |
2022/08/19 | 252 | 254 | 249 | 250 | 27,500 |
2022/08/18 | 248 | 251 | 248 | 251 | 3,400 |
2022/08/17 | 250 | 251 | 248 | 250 | 6,100 |
2022/08/16 | 250 | 251 | 248 | 249 | 4,500 |
2022/08/15 | 250 | 252 | 249 | 250 | 12,400 |
2022/08/12 | 250 | 253 | 249 | 252 | 11,100 |
2022/08/10 | 251 | 254 | 250 | 250 | 5,900 |
2022/08/09 | 254 | 254 | 252 | 252 | 7,600 |
2022/08/08 | 253 | 255 | 251 | 254 | 7,900 |
2022/08/05 | 255 | 258 | 253 | 255 | 9,500 |
2022/08/04 | 253 | 258 | 252 | 258 | 6,300 |
2022/08/03 | 251 | 253 | 250 | 253 | 5,800 |
2022/08/02 | 250 | 253 | 250 | 250 | 17,900 |
2022/08/01 | 251 | 252 | 250 | 252 | 4,100 |
2022/07/29 | 255 | 255 | 249 | 252 | 11,100 |
2022/07/28 | 260 | 260 | 255 | 255 | 8,200 |
2022/07/27 | 257 | 260 | 257 | 257 | 6,000 |
2022/07/26 | 261 | 261 | 258 | 258 | 3,600 |
2022/07/25 | 259 | 261 | 259 | 259 | 4,300 |
2022/07/22 | 260 | 260 | 257 | 257 | 12,100 |
2022/07/21 | 257 | 260 | 257 | 260 | 5,600 |
2022/07/20 | 259 | 260 | 257 | 257 | 7,900 |
2022/07/19 | 254 | 260 | 254 | 260 | 7,400 |
2022/07/15 | 254 | 257 | 254 | 255 | 11,700 |
2022/07/14 | 254 | 256 | 254 | 255 | 3,600 |
2022/07/13 | 254 | 257 | 254 | 254 | 3,600 |
2022/07/12 | 255 | 260 | 254 | 254 | 16,500 |
2022/07/11 | 254 | 258 | 254 | 254 | 11,000 |
2022/07/08 | 258 | 258 | 253 | 253 | 13,600 |
2022/07/07 | 253 | 256 | 253 | 255 | 4,300 |
2022/07/06 | 256 | 259 | 253 | 253 | 23,100 |
2022/07/05 | 254 | 261 | 254 | 258 | 23,500 |
2022/07/04 | 265 | 265 | 253 | 253 | 43,100 |
2022/07/01 | 266 | 266 | 260 | 260 | 15,100 |
2022/06/30 | 273 | 273 | 267 | 267 | 4,900 |
2022/06/29 | 274 | 274 | 267 | 273 | 9,300 |
2022/06/28 | 277 | 277 | 270 | 274 | 9,100 |
2022/06/27 | 272 | 275 | 272 | 274 | 9,000 |
2022/06/24 | 268 | 277 | 268 | 272 | 39,200 |
2022/06/23 | 266 | 268 | 262 | 267 | 9,700 |
2022/06/22 | 261 | 264 | 260 | 262 | 14,300 |
2022/06/21 | 260 | 260 | 251 | 258 | 21,100 |
2022/06/20 | 263 | 263 | 258 | 258 | 20,000 |
2022/06/17 | 260 | 260 | 257 | 259 | 9,300 |
2022/06/16 | 269 | 274 | 262 | 264 | 39,200 |
2022/06/15 | 265 | 271 | 262 | 264 | 22,400 |
2022/06/14 | 262 | 268 | 256 | 261 | 25,700 |
2022/06/13 | 265 | 269 | 259 | 259 | 27,200 |
2022/06/10 | 264 | 276 | 263 | 266 | 49,000 |
2022/06/09 | 268 | 282 | 262 | 266 | 118,300 |
2022/06/08 | 263 | 269 | 260 | 261 | 48,700 |
2022/06/07 | 269 | 321 | 259 | 265 | 328,900 |
2022/06/06 | 257 | 263 | 256 | 263 | 6,800 |
2022/06/03 | 264 | 264 | 259 | 260 | 2,100 |
2022/06/02 | 268 | 268 | 259 | 261 | 12,700 |
2022/06/01 | 268 | 268 | 265 | 268 | 3,800 |
2022/05/31 | 268 | 268 | 264 | 268 | 8,100 |
2022/05/30 | 256 | 265 | 253 | 265 | 15,500 |
2022/05/27 | 251 | 256 | 251 | 256 | 4,400 |
2022/05/26 | 255 | 256 | 250 | 250 | 6,000 |
2022/05/25 | 250 | 255 | 249 | 255 | 3,900 |
2022/05/24 | 251 | 255 | 251 | 255 | 3,400 |
2022/05/23 | 255 | 255 | 252 | 254 | 2,200 |
2022/05/20 | 249 | 254 | 247 | 254 | 5,800 |
2022/05/19 | 247 | 251 | 247 | 247 | 5,600 |
2022/05/18 | 247 | 251 | 247 | 251 | 3,400 |
2022/05/17 | 252 | 252 | 247 | 247 | 7,700 |
2022/05/16 | 256 | 256 | 247 | 248 | 6,300 |
2022/05/13 | 250 | 255 | 249 | 251 | 6,200 |
2022/05/12 | 251 | 254 | 249 | 249 | 26,700 |
2022/05/11 | 254 | 261 | 254 | 255 | 5,500 |
2022/05/10 | 255 | 256 | 255 | 255 | 4,300 |
2022/05/09 | 261 | 261 | 256 | 256 | 9,300 |
2022/05/06 | 257 | 260 | 255 | 256 | 18,100 |
2022/05/02 | 255 | 259 | 254 | 259 | 10,300 |
2022/04/28 | 264 | 264 | 253 | 257 | 22,700 |
2022/04/27 | 267 | 267 | 255 | 261 | 49,000 |
2022/04/26 | 271 | 275 | 263 | 270 | 124,100 |
2022/04/25 | 247 | 293 | 247 | 278 | 353,200 |
2022/04/22 | 251 | 257 | 247 | 255 | 8,600 |
2022/04/21 | 250 | 252 | 248 | 252 | 14,500 |
2022/04/20 | 260 | 260 | 249 | 249 | 40,100 |
2022/04/19 | 250 | 257 | 250 | 252 | 15,300 |
2022/04/18 | 257 | 257 | 252 | 253 | 6,700 |
2022/04/15 | 263 | 265 | 258 | 258 | 12,400 |
2022/04/14 | 267 | 267 | 262 | 262 | 2,800 |
2022/04/13 | 269 | 270 | 259 | 267 | 4,500 |
2022/04/12 | 262 | 273 | 262 | 263 | 9,300 |
2022/04/11 | 259 | 270 | 258 | 270 | 6,000 |
2022/04/08 | 261 | 264 | 258 | 259 | 6,300 |
2022/04/07 | 265 | 266 | 260 | 261 | 6,500 |
2022/04/06 | 270 | 270 | 265 | 265 | 9,400 |
2022/04/05 | 274 | 274 | 267 | 267 | 13,200 |
2022/04/04 | 275 | 275 | 268 | 270 | 3,800 |
2022/04/01 | 272 | 272 | 267 | 270 | 6,400 |
2022/03/31 | 274 | 276 | 272 | 272 | 7,800 |
2022/03/30 | 288 | 288 | 270 | 274 | 37,800 |
2022/03/29 | 252 | 264 | 252 | 264 | 10,300 |
2022/03/28 | 255 | 256 | 253 | 254 | 6,900 |
2022/03/25 | 266 | 266 | 256 | 257 | 6,800 |
2022/03/24 | 262 | 265 | 260 | 262 | 5,600 |
2022/03/23 | 268 | 268 | 261 | 267 | 6,400 |
2022/03/22 | 267 | 268 | 258 | 265 | 10,700 |
2022/03/18 | 260 | 262 | 260 | 262 | 4,400 |
2022/03/17 | 258 | 264 | 254 | 264 | 9,600 |
2022/03/16 | 249 | 257 | 249 | 257 | 6,700 |
2022/03/15 | 255 | 255 | 248 | 253 | 3,300 |
2022/03/14 | 243 | 251 | 243 | 251 | 5,400 |
2022/03/11 | 254 | 254 | 247 | 248 | 6,400 |
2022/03/10 | 246 | 255 | 246 | 255 | 5,200 |
2022/03/09 | 243 | 252 | 243 | 245 | 14,000 |
2022/03/08 | 245 | 252 | 244 | 249 | 13,400 |
2022/03/07 | 262 | 262 | 249 | 249 | 22,700 |
2022/03/04 | 266 | 268 | 258 | 262 | 32,500 |
2022/03/03 | 266 | 269 | 261 | 269 | 5,500 |
2022/03/02 | 255 | 265 | 255 | 262 | 4,600 |
2022/03/01 | 267 | 269 | 265 | 265 | 7,000 |
2022/02/28 | 253 | 268 | 249 | 263 | 31,500 |
2022/02/25 | 245 | 252 | 245 | 252 | 10,800 |
2022/02/24 | 255 | 256 | 246 | 249 | 11,300 |
2022/02/22 | 269 | 271 | 253 | 254 | 54,900 |
2022/02/21 | 271 | 271 | 266 | 268 | 4,000 |
2022/02/18 | 268 | 273 | 264 | 273 | 6,100 |
2022/02/17 | 275 | 275 | 267 | 268 | 5,800 |
2022/02/16 | 283 | 286 | 278 | 278 | 8,200 |
2022/02/15 | 273 | 278 | 272 | 278 | 8,700 |
2022/02/14 | 270 | 274 | 268 | 270 | 10,900 |
2022/02/10 | 265 | 271 | 265 | 270 | 11,500 |
2022/02/09 | 267 | 267 | 264 | 267 | 4,800 |
2022/02/08 | 260 | 268 | 260 | 267 | 8,100 |
2022/02/07 | 260 | 261 | 257 | 260 | 16,900 |
2022/02/04 | 265 | 265 | 260 | 260 | 14,700 |
2022/02/03 | 264 | 264 | 260 | 260 | 14,400 |
2022/02/02 | 266 | 266 | 260 | 262 | 56,300 |
2022/02/01 | 266 | 270 | 258 | 265 | 44,200 |
2022/01/31 | 274 | 277 | 266 | 266 | 48,800 |
2022/01/28 | 279 | 279 | 273 | 273 | 11,500 |
2022/01/27 | 280 | 280 | 273 | 273 | 29,500 |
2022/01/26 | 282 | 285 | 275 | 283 | 26,300 |
2022/01/25 | 274 | 279 | 274 | 275 | 17,200 |
2022/01/24 | 278 | 279 | 275 | 275 | 26,800 |
2022/01/21 | 279 | 287 | 278 | 280 | 25,800 |
2022/01/20 | 281 | 295 | 280 | 286 | 55,700 |
2022/01/19 | 277 | 289 | 273 | 279 | 70,200 |
2022/01/18 | 283 | 294 | 277 | 281 | 60,000 |
2022/01/17 | 291 | 300 | 285 | 291 | 110,200 |
2022/01/14 | 297 | 324 | 288 | 300 | 469,000 |
2022/01/13 | 283 | 302 | 281 | 298 | 198,100 |
2022/01/12 | 306 | 328 | 284 | 298 | 632,500 |
2022/01/11 | 271 | 322 | 269 | 310 | 2,051,600 |
2022/01/07 | 250 | 301 | 250 | 275 | 845,000 |
2022/01/06 | 250 | 255 | 247 | 250 | 26,300 |
2022/01/05 | 252 | 252 | 246 | 246 | 11,000 |
2022/01/04 | 241 | 249 | 241 | 249 | 9,400 |