2335 (株)キューブシステム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,036 | 1,057 | 1,036 | 1,054 | 28,400 | 1,054 |
| 2025-02-04 | 1,046 | 1,046 | 1,031 | 1,032 | 12,900 | 1,032 |
| 2025-02-03 | 1,045 | 1,053 | 1,034 | 1,034 | 14,500 | 1,034 |
| 2025-01-31 | 1,050 | 1,056 | 1,045 | 1,046 | 4,000 | 1,046 |
| 2025-01-30 | 1,048 | 1,059 | 1,047 | 1,050 | 9,000 | 1,050 |
| 2025-01-29 | 1,060 | 1,061 | 1,054 | 1,055 | 5,600 | 1,055 |
| 2025-01-28 | 1,037 | 1,060 | 1,037 | 1,060 | 18,100 | 1,060 |
| 2025-01-27 | 1,045 | 1,045 | 1,036 | 1,037 | 12,700 | 1,037 |
| 2025-01-24 | 1,026 | 1,037 | 1,026 | 1,037 | 6,700 | 1,037 |
| 2025-01-23 | 1,032 | 1,032 | 1,025 | 1,029 | 5,600 | 1,029 |
| 2025-01-22 | 1,027 | 1,031 | 1,026 | 1,031 | 3,400 | 1,031 |
| 2025-01-21 | 1,032 | 1,032 | 1,021 | 1,021 | 8,100 | 1,021 |
| 2025-01-20 | 1,017 | 1,030 | 1,017 | 1,030 | 6,400 | 1,030 |
| 2025-01-17 | 1,015 | 1,020 | 1,014 | 1,020 | 4,500 | 1,020 |
| 2025-01-16 | 1,025 | 1,025 | 1,013 | 1,013 | 8,400 | 1,013 |
| 2025-01-15 | 1,018 | 1,026 | 1,018 | 1,020 | 5,100 | 1,020 |
| 2025-01-14 | 1,029 | 1,030 | 1,016 | 1,018 | 11,100 | 1,018 |
| 2025-01-10 | 1,032 | 1,039 | 1,027 | 1,028 | 9,100 | 1,028 |
| 2025-01-09 | 1,040 | 1,040 | 1,031 | 1,032 | 10,900 | 1,032 |
| 2025-01-08 | 1,041 | 1,045 | 1,038 | 1,038 | 10,000 | 1,038 |
| 2025-01-07 | 1,051 | 1,051 | 1,042 | 1,043 | 14,100 | 1,043 |
| 2025-01-06 | 1,064 | 1,064 | 1,047 | 1,048 | 18,700 | 1,048 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株