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
2026/07/10 47 48 44 47 120,200
2026/07/09 50 58 45 47 651,300
2026/07/08 52 52 48 49 89,500
2026/07/07 53 53 49 50 107,100
2026/07/06 55 56 51 53 117,100
2026/07/03 57 58 52 56 62,700
2026/07/02 56 60 55 59 159,800
2026/07/01 53 56 50 55 78,600
2026/06/30 49 53 48 52 180,000
2026/06/29 59 59 52 52 103,600
2026/06/26 56 65 54 57 255,200
2026/06/25 56 57 55 55 49,400
2026/06/24 58 59 57 57 30,300
2026/06/23 61 61 59 59 21,900
2026/06/22 62 62 60 61 59,000
2026/06/19 64 66 61 62 52,000
2026/06/18 64 66 63 66 24,600
2026/06/17 64 65 63 65 19,600
2026/06/16 66 69 63 64 98,200
2026/06/15 64 65 61 64 214,500
2026/06/12 68 77 65 65 268,100
2026/06/11 67 68 66 67 21,500
2026/06/10 71 73 66 67 89,800
2026/06/09 69 71 66 69 101,600
2026/06/08 69 70 67 69 49,300
2026/06/05 69 71 67 70 156,400
2026/06/04 69 71 67 70 220,300
2026/06/03 73 93 69 69 3,601,000
2026/06/02 71 71 68 68 46,700
2026/06/01 73 73 69 71 63,000
2026/05/29 72 92 68 73 1,384,400
2026/05/28 76 76 71 72 17,500
2026/05/27 77 78 73 76 53,900
2026/05/26 72 78 72 77 130,200
2026/05/25 73 74 69 70 58,600
2026/05/22 73 74 72 73 56,700
2026/05/21 75 81 72 74 180,200
2026/05/20 77 77 71 72 45,400
2026/05/19 72 77 72 76 64,000
2026/05/18 76 76 67 74 294,100
2026/05/15 80 81 77 77 94,000
2026/05/14 87 87 81 81 72,800
2026/05/13 83 89 83 84 115,500
2026/05/12 87 88 81 83 125,000
2026/05/11 94 102 84 86 467,000
2026/05/08 90 93 89 91 113,400
2026/05/07 94 94 88 93 136,200
2026/05/01 94 94 91 94 83,800
2026/04/30 92 94 90 92 180,400
2026/04/28 104 117 93 93 1,641,000
2026/04/27 99 99 93 94 303,400
2026/04/24 97 104 93 102 435,400
2026/04/23 101 105 93 95 1,053,600
2026/04/22 121 121 119 121 58,200
2026/04/21 120 120 117 118 41,700
2026/04/20 121 123 117 117 100,500
2026/04/17 117 119 115 116 54,900
2026/04/16 112 126 111 119 287,400
2026/04/15 121 121 116 116 151,700
2026/04/14 131 131 121 122 194,400
2026/04/13 133 135 122 127 650,000
2026/04/10 125 143 124 133 1,937,500
2026/04/09 118 139 118 129 2,184,300
2026/04/08 122 124 116 118 439,500
2026/04/07 119 141 115 118 1,794,300
2026/04/06 112 126 111 115 303,200
2026/04/03 117 122 109 113 217,800
2026/03/27 159 161 159 161 5,400
2026/03/26 161 161 160 161 4,800
2026/03/25 159 162 159 162 9,700
2026/03/24 159 160 158 159 8,000
2026/03/23 160 161 159 159 16,500
2026/03/19 165 165 161 161 21,700
2026/03/18 165 168 164 166 21,200
2026/03/17 167 167 163 165 10,800
2026/03/16 171 171 164 167 26,900
2026/03/13 171 172 170 170 8,800
2026/03/12 175 175 172 172 5,300
2026/03/11 173 175 169 175 23,700
2026/03/10 171 173 168 173 14,800
2026/03/09 165 171 165 171 23,500
2026/03/06 171 173 168 168 10,800
2026/03/05 167 170 167 169 11,600
2026/03/04 170 170 167 167 28,900
2026/03/03 172 173 171 171 16,000
2026/03/02 173 176 173 173 21,800
2026/02/27 178 182 175 176 35,300
2026/02/26 173 177 173 173 8,400
2026/02/25 173 176 173 174 14,000
2026/02/24 176 176 173 173 15,500
2026/02/20 179 180 173 176 35,500
2026/02/19 180 181 179 180 17,000
2026/02/18 177 180 176 180 16,600
2026/02/17 178 178 176 177 8,500
2026/02/16 176 178 174 178 17,700
2026/02/13 175 178 175 176 18,900
2026/02/12 177 179 175 176 39,500
2026/02/10 177 180 177 179 21,400
2026/02/09 173 179 172 177 78,000
2026/02/06 183 184 182 183 23,900
2026/02/05 181 184 181 183 8,000
2026/02/04 180 184 180 181 24,600
2026/02/03 182 182 180 180 19,200
2026/02/02 184 184 179 181 35,100
2026/01/30 182 184 181 184 9,200
2026/01/29 185 185 180 182 18,200
2026/01/28 184 188 180 180 81,800
2026/01/27 192 204 179 179 383,500
2026/01/26 189 191 189 189 9,900
2026/01/23 192 192 190 191 6,600
2026/01/22 190 198 190 192 10,500
2026/01/21 191 193 190 190 9,700
2026/01/20 198 198 189 193 34,000
2026/01/19 183 197 183 197 84,800
2026/01/16 190 190 185 186 14,200
2026/01/15 184 188 183 188 14,700
2026/01/14 187 192 184 186 25,300
2026/01/13 190 191 184 188 45,100
2026/01/09 183 189 182 185 44,500
2026/01/08 183 184 182 184 13,800
2026/01/07 180 184 180 184 35,800
2026/01/06 179 180 179 179 17,700
2026/01/05 180 180 178 180 9,600

このページの先頭へ