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 |
---|---|---|---|---|---|
2023/12/29 | 258 | 264 | 257 | 264 | 16,000 |
2023/12/28 | 257 | 263 | 255 | 260 | 18,400 |
2023/12/27 | 254 | 259 | 252 | 257 | 53,800 |
2023/12/26 | 260 | 260 | 255 | 255 | 27,100 |
2023/12/25 | 267 | 268 | 260 | 260 | 29,500 |
2023/12/22 | 270 | 275 | 265 | 271 | 25,600 |
2023/12/21 | 272 | 276 | 270 | 271 | 12,000 |
2023/12/20 | 272 | 280 | 272 | 277 | 44,000 |
2023/12/19 | 270 | 272 | 268 | 272 | 29,500 |
2023/12/18 | 271 | 277 | 266 | 270 | 25,400 |
2023/12/15 | 268 | 271 | 265 | 269 | 14,900 |
2023/12/14 | 269 | 272 | 265 | 269 | 22,600 |
2023/12/13 | 271 | 273 | 269 | 273 | 14,100 |
2023/12/12 | 284 | 284 | 270 | 271 | 47,500 |
2023/12/11 | 273 | 280 | 272 | 279 | 27,500 |
2023/12/08 | 280 | 280 | 274 | 274 | 35,300 |
2023/12/07 | 284 | 292 | 277 | 282 | 86,700 |
2023/12/06 | 271 | 292 | 271 | 281 | 158,200 |
2023/12/05 | 275 | 276 | 269 | 270 | 37,600 |
2023/12/04 | 277 | 277 | 273 | 275 | 16,400 |
2023/12/01 | 276 | 278 | 274 | 276 | 10,900 |
2023/11/30 | 274 | 277 | 271 | 277 | 31,000 |
2023/11/29 | 282 | 282 | 274 | 276 | 19,000 |
2023/11/28 | 271 | 278 | 271 | 278 | 33,500 |
2023/11/27 | 272 | 273 | 268 | 273 | 25,600 |
2023/11/24 | 275 | 279 | 270 | 271 | 63,600 |
2023/11/22 | 274 | 280 | 267 | 277 | 39,500 |
2023/11/21 | 278 | 284 | 273 | 275 | 76,600 |
2023/11/20 | 269 | 293 | 269 | 284 | 137,800 |
2023/11/17 | 265 | 272 | 261 | 266 | 41,200 |
2023/11/16 | 262 | 263 | 261 | 261 | 21,600 |
2023/11/15 | 263 | 266 | 261 | 266 | 28,800 |
2023/11/14 | 263 | 263 | 260 | 263 | 22,900 |
2023/11/13 | 268 | 268 | 261 | 263 | 33,900 |
2023/11/10 | 263 | 268 | 260 | 266 | 14,000 |
2023/11/09 | 264 | 266 | 258 | 263 | 48,700 |
2023/11/08 | 269 | 272 | 261 | 267 | 48,100 |
2023/11/07 | 271 | 273 | 267 | 272 | 44,000 |
2023/11/06 | 263 | 275 | 259 | 274 | 136,000 |
2023/11/02 | 262 | 266 | 256 | 258 | 72,600 |
2023/11/01 | 266 | 268 | 261 | 262 | 50,100 |
2023/10/31 | 267 | 271 | 265 | 266 | 31,300 |
2023/10/30 | 272 | 272 | 264 | 267 | 44,600 |
2023/10/27 | 272 | 277 | 264 | 274 | 71,400 |
2023/10/26 | 277 | 278 | 262 | 269 | 169,300 |
2023/10/25 | 285 | 298 | 275 | 275 | 250,100 |
2023/10/24 | 304 | 312 | 269 | 281 | 729,200 |
2023/10/23 | 280 | 309 | 276 | 301 | 1,127,900 |
2023/10/20 | 257 | 283 | 254 | 280 | 314,900 |
2023/10/19 | 255 | 277 | 249 | 260 | 202,800 |
2023/10/18 | 248 | 254 | 248 | 254 | 8,700 |
2023/10/17 | 245 | 252 | 244 | 250 | 41,600 |
2023/10/16 | 242 | 249 | 242 | 247 | 47,000 |
2023/10/13 | 250 | 254 | 245 | 245 | 39,800 |
2023/10/12 | 251 | 254 | 249 | 252 | 73,700 |
2023/10/11 | 259 | 261 | 253 | 254 | 59,800 |
2023/10/10 | 262 | 266 | 260 | 261 | 20,700 |
2023/10/06 | 264 | 267 | 262 | 262 | 13,500 |
2023/10/05 | 260 | 269 | 260 | 265 | 34,800 |
2023/10/04 | 260 | 266 | 258 | 260 | 87,900 |
2023/10/03 | 269 | 272 | 262 | 262 | 52,400 |
2023/10/02 | 272 | 279 | 270 | 270 | 42,400 |
2023/09/29 | 271 | 275 | 268 | 269 | 48,600 |
2023/09/28 | 268 | 274 | 268 | 269 | 9,800 |
2023/09/27 | 264 | 274 | 264 | 273 | 45,300 |
2023/09/26 | 274 | 274 | 262 | 268 | 61,800 |
2023/09/25 | 272 | 274 | 267 | 270 | 34,800 |
2023/09/22 | 263 | 273 | 263 | 273 | 57,600 |
2023/09/21 | 272 | 272 | 263 | 264 | 54,900 |
2023/09/20 | 268 | 273 | 267 | 272 | 32,100 |
2023/09/19 | 275 | 275 | 268 | 268 | 44,900 |
2023/09/15 | 275 | 278 | 270 | 275 | 58,600 |
2023/09/14 | 268 | 277 | 267 | 273 | 73,700 |
2023/09/13 | 276 | 285 | 267 | 268 | 141,400 |
2023/09/12 | 281 | 288 | 276 | 277 | 90,900 |
2023/09/11 | 293 | 293 | 278 | 281 | 132,000 |
2023/09/08 | 286 | 293 | 286 | 290 | 91,100 |
2023/09/07 | 287 | 292 | 284 | 288 | 170,300 |
2023/09/06 | 296 | 301 | 285 | 287 | 286,100 |
2023/09/05 | 301 | 304 | 294 | 298 | 463,200 |
2023/09/04 | 286 | 334 | 286 | 305 | 2,351,500 |
2023/09/01 | 280 | 291 | 280 | 287 | 228,800 |
2023/08/31 | 283 | 291 | 278 | 281 | 203,700 |
2023/08/30 | 280 | 290 | 277 | 284 | 373,100 |
2023/08/29 | 282 | 293 | 278 | 280 | 554,700 |
2023/08/28 | 306 | 308 | 290 | 292 | 900,900 |
2023/08/25 | 304 | 312 | 295 | 307 | 1,955,300 |
2023/08/24 | 260 | 325 | 258 | 307 | 7,597,100 |
2023/08/23 | 254 | 262 | 246 | 257 | 256,900 |
2023/08/22 | 249 | 252 | 246 | 248 | 75,800 |
2023/08/21 | 244 | 258 | 244 | 248 | 137,300 |
2023/08/18 | 245 | 249 | 244 | 245 | 28,700 |
2023/08/17 | 246 | 251 | 241 | 246 | 116,100 |
2023/08/16 | 250 | 255 | 246 | 250 | 132,400 |
2023/08/15 | 252 | 258 | 252 | 253 | 38,900 |
2023/08/14 | 264 | 264 | 251 | 251 | 185,300 |
2023/08/10 | 265 | 267 | 261 | 263 | 76,100 |
2023/08/09 | 267 | 274 | 264 | 265 | 132,200 |
2023/08/08 | 271 | 275 | 263 | 264 | 126,200 |
2023/08/07 | 272 | 277 | 258 | 273 | 264,600 |
2023/08/04 | 283 | 286 | 268 | 272 | 364,900 |
2023/08/03 | 290 | 327 | 283 | 283 | 1,487,000 |
2023/08/02 | 289 | 290 | 284 | 286 | 127,000 |
2023/08/01 | 299 | 300 | 290 | 290 | 213,200 |
2023/07/31 | 301 | 310 | 300 | 304 | 136,000 |
2023/07/28 | 313 | 318 | 302 | 302 | 271,500 |
2023/07/27 | 329 | 337 | 312 | 313 | 453,800 |
2023/07/26 | 308 | 341 | 301 | 323 | 1,082,700 |
2023/07/25 | 309 | 311 | 298 | 300 | 333,800 |
2023/07/24 | 317 | 326 | 314 | 317 | 189,300 |
2023/07/21 | 333 | 333 | 313 | 321 | 433,300 |
2023/07/20 | 330 | 343 | 326 | 333 | 471,600 |
2023/07/19 | 353 | 355 | 330 | 334 | 418,100 |
2023/07/18 | 368 | 375 | 348 | 351 | 402,600 |
2023/07/14 | 397 | 403 | 368 | 370 | 644,800 |
2023/07/13 | 407 | 411 | 381 | 388 | 1,353,200 |
2023/07/12 | 385 | 402 | 348 | 380 | 1,463,800 |
2023/07/11 | 430 | 466 | 370 | 374 | 3,495,500 |
2023/07/10 | 359 | 428 | 358 | 407 | 4,489,700 |
2023/07/07 | 370 | 376 | 336 | 356 | 2,463,900 |
2023/07/06 | 310 | 372 | 310 | 334 | 4,515,900 |
2023/07/05 | 309 | 313 | 293 | 304 | 715,500 |
2023/07/04 | 314 | 319 | 292 | 303 | 888,200 |
2023/07/03 | 312 | 342 | 304 | 314 | 1,844,200 |
2023/06/30 | 277 | 354 | 267 | 304 | 6,559,900 |
2023/06/29 | 294 | 296 | 272 | 274 | 482,700 |
2023/06/28 | 300 | 326 | 285 | 294 | 1,571,200 |
2023/06/27 | 273 | 338 | 272 | 284 | 3,490,300 |
2023/06/26 | 318 | 322 | 280 | 280 | 2,691,800 |
2023/06/23 | 288 | 352 | 282 | 352 | 3,489,200 |
2023/06/22 | 288 | 296 | 266 | 272 | 1,019,300 |
2023/06/21 | 329 | 349 | 285 | 287 | 5,569,700 |
2023/06/20 | 234 | 306 | 230 | 306 | 8,132,500 |
2023/06/19 | 223 | 257 | 219 | 226 | 709,600 |
2023/06/16 | 224 | 224 | 217 | 219 | 52,600 |
2023/06/15 | 231 | 238 | 223 | 224 | 51,000 |
2023/06/14 | 231 | 250 | 225 | 231 | 71,500 |
2023/06/13 | 243 | 246 | 230 | 230 | 111,000 |
2023/06/12 | 229 | 245 | 219 | 243 | 243,400 |
2023/06/09 | 218 | 221 | 214 | 217 | 43,400 |
2023/06/08 | 216 | 218 | 214 | 217 | 23,500 |
2023/06/07 | 214 | 219 | 210 | 219 | 20,300 |
2023/06/06 | 213 | 214 | 211 | 214 | 11,900 |
2023/06/05 | 213 | 216 | 209 | 212 | 29,500 |
2023/06/02 | 214 | 215 | 208 | 210 | 56,100 |
2023/06/01 | 222 | 226 | 212 | 215 | 193,700 |
2023/05/31 | 209 | 258 | 208 | 218 | 1,583,100 |
2023/05/30 | 209 | 209 | 205 | 206 | 9,600 |
2023/05/29 | 209 | 209 | 207 | 207 | 6,400 |
2023/05/26 | 207 | 208 | 207 | 207 | 3,100 |
2023/05/25 | 204 | 206 | 204 | 206 | 3,600 |
2023/05/24 | 206 | 206 | 204 | 205 | 4,500 |
2023/05/23 | 207 | 207 | 204 | 204 | 12,100 |
2023/05/22 | 208 | 208 | 205 | 207 | 4,100 |
2023/05/19 | 207 | 208 | 205 | 206 | 12,100 |
2023/05/18 | 206 | 208 | 204 | 205 | 11,400 |
2023/05/17 | 209 | 209 | 207 | 207 | 3,200 |
2023/05/16 | 209 | 210 | 206 | 206 | 9,600 |
2023/05/15 | 210 | 218 | 208 | 210 | 49,400 |
2023/05/12 | 207 | 210 | 205 | 210 | 6,500 |
2023/05/11 | 207 | 207 | 206 | 206 | 4,600 |
2023/05/10 | 209 | 209 | 205 | 207 | 11,200 |
2023/05/09 | 206 | 209 | 206 | 208 | 6,100 |
2023/05/08 | 207 | 208 | 205 | 208 | 2,700 |
2023/05/02 | 208 | 208 | 205 | 205 | 3,200 |
2023/05/01 | 206 | 207 | 206 | 207 | 14,300 |
2023/04/28 | 206 | 207 | 204 | 205 | 13,700 |
2023/04/27 | 209 | 209 | 204 | 204 | 40,900 |
2023/04/26 | 209 | 210 | 208 | 209 | 10,300 |
2023/04/25 | 208 | 212 | 208 | 210 | 9,400 |
2023/04/24 | 205 | 208 | 205 | 206 | 4,600 |
2023/04/21 | 211 | 211 | 207 | 207 | 7,100 |
2023/04/20 | 210 | 214 | 209 | 210 | 10,100 |
2023/04/19 | 210 | 210 | 207 | 210 | 5,100 |
2023/04/18 | 213 | 213 | 210 | 210 | 4,200 |
2023/04/17 | 212 | 213 | 211 | 213 | 6,200 |
2023/04/14 | 209 | 212 | 209 | 211 | 6,200 |
2023/04/13 | 211 | 211 | 204 | 210 | 21,400 |
2023/04/12 | 213 | 213 | 209 | 211 | 8,600 |
2023/04/11 | 214 | 214 | 210 | 213 | 7,800 |
2023/04/10 | 208 | 214 | 208 | 214 | 30,600 |
2023/04/07 | 205 | 208 | 202 | 203 | 29,000 |
2023/04/06 | 211 | 212 | 205 | 205 | 34,500 |
2023/04/05 | 216 | 216 | 211 | 211 | 13,300 |
2023/04/04 | 218 | 219 | 216 | 216 | 9,800 |
2023/04/03 | 220 | 221 | 219 | 219 | 4,100 |
2023/03/31 | 217 | 221 | 217 | 221 | 12,600 |
2023/03/30 | 218 | 218 | 217 | 217 | 16,900 |
2023/03/29 | 218 | 218 | 215 | 218 | 8,900 |
2023/03/28 | 215 | 217 | 213 | 215 | 10,400 |
2023/03/27 | 213 | 216 | 212 | 215 | 16,600 |
2023/03/24 | 220 | 220 | 214 | 215 | 28,000 |
2023/03/23 | 220 | 222 | 218 | 220 | 9,000 |
2023/03/22 | 220 | 222 | 214 | 222 | 36,100 |
2023/03/20 | 222 | 223 | 217 | 219 | 19,200 |
2023/03/17 | 219 | 221 | 218 | 221 | 11,000 |
2023/03/16 | 218 | 218 | 213 | 218 | 19,100 |
2023/03/15 | 216 | 218 | 215 | 216 | 19,700 |
2023/03/14 | 222 | 222 | 215 | 216 | 46,500 |
2023/03/13 | 221 | 224 | 220 | 224 | 28,100 |
2023/03/10 | 223 | 226 | 222 | 223 | 27,200 |
2023/03/09 | 226 | 226 | 223 | 226 | 37,200 |
2023/03/08 | 227 | 227 | 223 | 225 | 8,800 |
2023/03/07 | 225 | 226 | 224 | 224 | 12,000 |
2023/03/06 | 225 | 225 | 223 | 225 | 15,100 |
2023/03/03 | 222 | 225 | 222 | 225 | 15,200 |
2023/03/02 | 224 | 224 | 222 | 222 | 15,900 |
2023/03/01 | 225 | 227 | 222 | 225 | 31,000 |
2023/02/28 | 225 | 228 | 222 | 226 | 50,500 |
2023/02/27 | 225 | 228 | 225 | 225 | 14,500 |
2023/02/24 | 224 | 229 | 224 | 226 | 18,500 |
2023/02/22 | 223 | 226 | 222 | 224 | 23,000 |
2023/02/21 | 225 | 226 | 223 | 223 | 28,900 |
2023/02/20 | 224 | 227 | 222 | 225 | 25,300 |
2023/02/17 | 226 | 227 | 222 | 226 | 51,400 |
2023/02/16 | 229 | 232 | 224 | 230 | 123,900 |
2023/02/15 | 223 | 235 | 220 | 232 | 145,300 |
2023/02/14 | 224 | 224 | 219 | 223 | 81,200 |
2023/02/13 | 225 | 227 | 221 | 222 | 126,600 |
2023/02/10 | 224 | 230 | 224 | 228 | 148,900 |
2023/02/09 | 225 | 228 | 222 | 226 | 183,400 |
2023/02/08 | 228 | 246 | 222 | 228 | 1,538,500 |
2023/02/07 | 215 | 287 | 215 | 230 | 5,875,300 |
2023/02/06 | 208 | 208 | 207 | 207 | 2,400 |
2023/02/03 | 209 | 209 | 205 | 206 | 8,900 |
2023/02/02 | 212 | 212 | 210 | 210 | 1,600 |
2023/02/01 | 209 | 213 | 208 | 212 | 19,200 |
2023/01/31 | 210 | 216 | 210 | 215 | 4,500 |
2023/01/30 | 215 | 222 | 208 | 212 | 48,500 |
2023/01/27 | 213 | 216 | 211 | 216 | 9,900 |
2023/01/26 | 217 | 217 | 211 | 214 | 10,100 |
2023/01/25 | 207 | 217 | 206 | 217 | 38,100 |
2023/01/24 | 205 | 214 | 203 | 212 | 31,000 |
2023/01/23 | 201 | 203 | 201 | 201 | 4,800 |
2023/01/20 | 199 | 201 | 199 | 199 | 3,900 |
2023/01/19 | 199 | 201 | 199 | 199 | 8,700 |
2023/01/18 | 200 | 201 | 199 | 199 | 8,700 |
2023/01/17 | 200 | 201 | 200 | 201 | 10,500 |
2023/01/16 | 200 | 203 | 199 | 201 | 6,200 |
2023/01/13 | 201 | 201 | 199 | 199 | 6,400 |
2023/01/12 | 200 | 202 | 199 | 200 | 10,000 |
2023/01/11 | 200 | 204 | 200 | 200 | 14,700 |
2023/01/10 | 204 | 204 | 202 | 202 | 3,000 |
2023/01/06 | 200 | 204 | 200 | 204 | 7,900 |
2023/01/05 | 200 | 202 | 200 | 200 | 7,200 |
2023/01/04 | 202 | 202 | 201 | 201 | 6,200 |