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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,083 | 1,087 | 1,078 | 1,079 | 14,400 | 1,079 |
| 2025-11-12 | 1,068 | 1,084 | 1,065 | 1,078 | 23,500 | 1,078 |
| 2025-11-11 | 1,078 | 1,078 | 1,061 | 1,068 | 18,900 | 1,068 |
| 2025-11-10 | 1,080 | 1,084 | 1,070 | 1,073 | 21,700 | 1,073 |
| 2025-11-07 | 1,068 | 1,081 | 1,064 | 1,080 | 39,700 | 1,080 |
| 2025-11-06 | 1,067 | 1,082 | 1,055 | 1,060 | 115,400 | 1,060 |
| 2025-11-05 | 1,146 | 1,151 | 1,117 | 1,127 | 90,700 | 1,127 |
| 2025-11-04 | 1,118 | 1,142 | 1,106 | 1,141 | 41,600 | 1,141 |
| 2025-10-31 | 1,099 | 1,128 | 1,096 | 1,128 | 32,500 | 1,128 |
| 2025-10-30 | 1,114 | 1,126 | 1,092 | 1,092 | 106,800 | 1,092 |
| 2025-10-29 | 1,128 | 1,131 | 1,103 | 1,108 | 29,100 | 1,108 |
| 2025-10-28 | 1,155 | 1,155 | 1,130 | 1,131 | 19,800 | 1,131 |
| 2025-10-27 | 1,166 | 1,166 | 1,157 | 1,157 | 23,500 | 1,157 |
| 2025-10-24 | 1,164 | 1,165 | 1,150 | 1,156 | 17,000 | 1,156 |
| 2025-10-23 | 1,148 | 1,160 | 1,148 | 1,152 | 13,000 | 1,152 |
| 2025-10-22 | 1,148 | 1,153 | 1,141 | 1,148 | 16,600 | 1,148 |
| 2025-10-21 | 1,140 | 1,147 | 1,139 | 1,142 | 14,500 | 1,142 |
| 2025-10-20 | 1,127 | 1,138 | 1,127 | 1,137 | 12,400 | 1,137 |
| 2025-10-17 | 1,129 | 1,129 | 1,119 | 1,124 | 13,000 | 1,124 |
| 2025-10-16 | 1,130 | 1,135 | 1,124 | 1,129 | 12,700 | 1,129 |
| 2025-10-15 | 1,114 | 1,129 | 1,114 | 1,128 | 19,700 | 1,128 |
| 2025-10-14 | 1,103 | 1,107 | 1,088 | 1,106 | 42,500 | 1,106 |
| 2025-10-10 | 1,128 | 1,131 | 1,111 | 1,111 | 38,200 | 1,111 |
| 2025-10-09 | 1,137 | 1,140 | 1,131 | 1,134 | 16,900 | 1,134 |
| 2025-10-08 | 1,127 | 1,136 | 1,127 | 1,132 | 28,800 | 1,132 |
| 2025-10-07 | 1,123 | 1,132 | 1,120 | 1,130 | 31,200 | 1,130 |
| 2025-10-06 | 1,129 | 1,132 | 1,116 | 1,127 | 31,600 | 1,127 |
| 2025-10-03 | 1,109 | 1,120 | 1,109 | 1,113 | 22,000 | 1,113 |
| 2025-10-02 | 1,118 | 1,130 | 1,102 | 1,109 | 50,900 | 1,109 |
| 2025-10-01 | 1,150 | 1,150 | 1,118 | 1,118 | 60,000 | 1,118 |
| 2025-09-30 | 1,171 | 1,171 | 1,152 | 1,152 | 44,400 | 1,152 |
| 2025-09-29 | 1,183 | 1,186 | 1,169 | 1,171 | 116,000 | 1,171 |
| 2025-09-26 | 1,225 | 1,226 | 1,220 | 1,223 | 102,100 | 1,223 |
| 2025-09-25 | 1,225 | 1,225 | 1,218 | 1,225 | 44,300 | 1,225 |
| 2025-09-24 | 1,215 | 1,223 | 1,215 | 1,222 | 51,200 | 1,222 |
| 2025-09-22 | 1,224 | 1,229 | 1,215 | 1,216 | 26,700 | 1,216 |
| 2025-09-19 | 1,212 | 1,218 | 1,201 | 1,215 | 24,700 | 1,215 |
| 2025-09-18 | 1,196 | 1,212 | 1,189 | 1,212 | 45,800 | 1,212 |
| 2025-09-17 | 1,195 | 1,195 | 1,187 | 1,193 | 21,900 | 1,193 |
| 2025-09-16 | 1,190 | 1,197 | 1,184 | 1,196 | 38,000 | 1,196 |
| 2025-09-12 | 1,197 | 1,197 | 1,185 | 1,190 | 45,100 | 1,190 |
| 2025-09-11 | 1,210 | 1,212 | 1,185 | 1,200 | 77,200 | 1,200 |
| 2025-09-10 | 1,198 | 1,208 | 1,198 | 1,208 | 22,800 | 1,208 |
| 2025-09-09 | 1,200 | 1,200 | 1,192 | 1,198 | 39,800 | 1,198 |
| 2025-09-08 | 1,205 | 1,207 | 1,194 | 1,201 | 62,600 | 1,201 |
| 2025-09-05 | 1,196 | 1,202 | 1,187 | 1,201 | 42,200 | 1,201 |
| 2025-09-04 | 1,198 | 1,203 | 1,189 | 1,195 | 41,100 | 1,195 |
| 2025-09-03 | 1,185 | 1,190 | 1,178 | 1,184 | 20,200 | 1,184 |
| 2025-09-02 | 1,190 | 1,194 | 1,184 | 1,185 | 39,000 | 1,185 |
| 2025-09-01 | 1,194 | 1,194 | 1,175 | 1,183 | 100,200 | 1,183 |
| 2025-08-29 | 1,156 | 1,185 | 1,156 | 1,178 | 139,000 | 1,178 |
| 2025-08-28 | 1,183 | 1,184 | 1,159 | 1,161 | 196,300 | 1,161 |
| 2025-08-27 | 1,197 | 1,200 | 1,175 | 1,181 | 86,000 | 1,181 |
| 2025-08-26 | 1,203 | 1,205 | 1,183 | 1,192 | 65,200 | 1,192 |
| 2025-08-25 | 1,230 | 1,230 | 1,205 | 1,208 | 68,200 | 1,208 |
| 2025-08-22 | 1,239 | 1,240 | 1,227 | 1,237 | 29,800 | 1,237 |
| 2025-08-21 | 1,224 | 1,245 | 1,222 | 1,227 | 72,700 | 1,227 |
| 2025-08-20 | 1,200 | 1,209 | 1,192 | 1,200 | 28,600 | 1,200 |
| 2025-08-19 | 1,183 | 1,200 | 1,177 | 1,198 | 28,900 | 1,198 |
| 2025-08-18 | 1,184 | 1,193 | 1,181 | 1,187 | 21,700 | 1,187 |
| 2025-08-15 | 1,180 | 1,183 | 1,173 | 1,180 | 14,200 | 1,180 |
| 2025-08-14 | 1,183 | 1,190 | 1,172 | 1,176 | 22,800 | 1,176 |
| 2025-08-13 | 1,189 | 1,191 | 1,180 | 1,183 | 16,800 | 1,183 |
| 2025-08-12 | 1,183 | 1,192 | 1,177 | 1,189 | 37,600 | 1,189 |
| 2025-08-08 | 1,188 | 1,199 | 1,182 | 1,190 | 18,600 | 1,190 |
| 2025-08-07 | 1,204 | 1,220 | 1,178 | 1,188 | 76,300 | 1,188 |
| 2025-08-06 | 1,173 | 1,183 | 1,168 | 1,183 | 24,600 | 1,183 |
| 2025-08-05 | 1,170 | 1,177 | 1,161 | 1,166 | 20,200 | 1,166 |
| 2025-08-04 | 1,170 | 1,184 | 1,169 | 1,176 | 16,900 | 1,176 |
| 2025-08-01 | 1,170 | 1,178 | 1,165 | 1,177 | 15,800 | 1,177 |
| 2025-07-31 | 1,158 | 1,173 | 1,152 | 1,173 | 10,600 | 1,173 |
| 2025-07-30 | 1,169 | 1,169 | 1,145 | 1,145 | 14,200 | 1,145 |
| 2025-07-29 | 1,148 | 1,170 | 1,141 | 1,170 | 16,700 | 1,170 |
| 2025-07-28 | 1,149 | 1,154 | 1,142 | 1,148 | 11,500 | 1,148 |
| 2025-07-25 | 1,137 | 1,149 | 1,130 | 1,149 | 20,200 | 1,149 |
| 2025-07-24 | 1,125 | 1,135 | 1,124 | 1,135 | 22,100 | 1,135 |
| 2025-07-23 | 1,127 | 1,129 | 1,117 | 1,129 | 15,900 | 1,129 |
| 2025-07-22 | 1,137 | 1,137 | 1,116 | 1,120 | 16,600 | 1,120 |
| 2025-07-18 | 1,148 | 1,150 | 1,136 | 1,137 | 14,100 | 1,137 |
| 2025-07-17 | 1,124 | 1,147 | 1,124 | 1,141 | 32,400 | 1,141 |
| 2025-07-16 | 1,110 | 1,130 | 1,110 | 1,121 | 9,100 | 1,121 |
| 2025-07-15 | 1,117 | 1,120 | 1,110 | 1,110 | 5,800 | 1,110 |
| 2025-07-14 | 1,114 | 1,119 | 1,104 | 1,113 | 8,000 | 1,113 |
| 2025-07-11 | 1,099 | 1,114 | 1,099 | 1,107 | 6,300 | 1,107 |
| 2025-07-10 | 1,122 | 1,122 | 1,102 | 1,102 | 18,300 | 1,102 |
| 2025-07-09 | 1,117 | 1,125 | 1,117 | 1,119 | 8,300 | 1,119 |
| 2025-07-08 | 1,120 | 1,123 | 1,117 | 1,117 | 12,200 | 1,117 |
| 2025-07-07 | 1,127 | 1,127 | 1,117 | 1,118 | 6,900 | 1,118 |
| 2025-07-04 | 1,130 | 1,131 | 1,120 | 1,122 | 12,200 | 1,122 |
| 2025-07-03 | 1,122 | 1,131 | 1,120 | 1,128 | 9,400 | 1,128 |
| 2025-07-02 | 1,113 | 1,130 | 1,110 | 1,127 | 11,500 | 1,127 |
| 2025-07-01 | 1,120 | 1,120 | 1,111 | 1,111 | 10,000 | 1,111 |
| 2025-06-30 | 1,129 | 1,129 | 1,116 | 1,117 | 8,500 | 1,117 |
| 2025-06-27 | 1,126 | 1,127 | 1,111 | 1,127 | 14,400 | 1,127 |
| 2025-06-26 | 1,129 | 1,129 | 1,111 | 1,116 | 12,000 | 1,116 |
| 2025-06-25 | 1,154 | 1,155 | 1,113 | 1,125 | 34,400 | 1,125 |
| 2025-06-24 | 1,122 | 1,142 | 1,122 | 1,142 | 27,000 | 1,142 |
| 2025-06-23 | 1,113 | 1,120 | 1,106 | 1,120 | 10,800 | 1,120 |
| 2025-06-20 | 1,112 | 1,114 | 1,103 | 1,113 | 14,100 | 1,113 |
| 2025-06-19 | 1,106 | 1,114 | 1,100 | 1,112 | 7,700 | 1,112 |
| 2025-06-18 | 1,089 | 1,107 | 1,089 | 1,107 | 8,200 | 1,107 |
| 2025-06-17 | 1,093 | 1,093 | 1,083 | 1,086 | 7,700 | 1,086 |
| 2025-06-16 | 1,082 | 1,096 | 1,082 | 1,093 | 9,300 | 1,093 |
| 2025-06-13 | 1,091 | 1,091 | 1,082 | 1,082 | 12,900 | 1,082 |
| 2025-06-12 | 1,087 | 1,096 | 1,087 | 1,096 | 12,800 | 1,096 |
| 2025-06-11 | 1,084 | 1,096 | 1,077 | 1,094 | 13,600 | 1,094 |
| 2025-06-10 | 1,103 | 1,105 | 1,085 | 1,085 | 19,400 | 1,085 |
| 2025-06-09 | 1,092 | 1,108 | 1,083 | 1,107 | 51,300 | 1,107 |
| 2025-06-06 | 1,067 | 1,067 | 1,060 | 1,062 | 6,500 | 1,062 |
| 2025-06-05 | 1,070 | 1,076 | 1,063 | 1,067 | 9,800 | 1,067 |
| 2025-06-04 | 1,058 | 1,073 | 1,056 | 1,071 | 13,300 | 1,071 |
| 2025-06-03 | 1,058 | 1,072 | 1,058 | 1,058 | 18,700 | 1,058 |
| 2025-06-02 | 1,055 | 1,057 | 1,049 | 1,053 | 10,600 | 1,053 |
| 2025-05-30 | 1,049 | 1,062 | 1,047 | 1,062 | 8,100 | 1,062 |
| 2025-05-29 | 1,060 | 1,063 | 1,049 | 1,057 | 12,900 | 1,057 |
| 2025-05-28 | 1,059 | 1,070 | 1,049 | 1,050 | 16,500 | 1,050 |
| 2025-05-27 | 1,047 | 1,055 | 1,046 | 1,055 | 5,000 | 1,055 |
| 2025-05-26 | 1,047 | 1,054 | 1,045 | 1,049 | 12,600 | 1,049 |
| 2025-05-23 | 1,038 | 1,045 | 1,037 | 1,043 | 9,100 | 1,043 |
| 2025-05-22 | 1,037 | 1,047 | 1,036 | 1,038 | 7,900 | 1,038 |
| 2025-05-21 | 1,033 | 1,042 | 1,032 | 1,037 | 7,300 | 1,037 |
| 2025-05-20 | 1,065 | 1,065 | 1,033 | 1,033 | 13,100 | 1,033 |
| 2025-05-19 | 1,050 | 1,062 | 1,050 | 1,062 | 8,100 | 1,062 |
| 2025-05-16 | 1,049 | 1,065 | 1,042 | 1,060 | 23,800 | 1,060 |
| 2025-05-15 | 1,050 | 1,056 | 1,043 | 1,045 | 6,400 | 1,045 |
| 2025-05-14 | 1,062 | 1,063 | 1,046 | 1,062 | 11,900 | 1,062 |
| 2025-05-13 | 1,077 | 1,083 | 1,055 | 1,062 | 19,700 | 1,062 |
| 2025-05-12 | 1,072 | 1,075 | 1,062 | 1,075 | 20,000 | 1,075 |
| 2025-05-09 | 1,040 | 1,071 | 1,040 | 1,065 | 44,500 | 1,065 |
| 2025-05-08 | 1,019 | 1,024 | 1,007 | 1,024 | 15,200 | 1,024 |
| 2025-05-07 | 1,008 | 1,031 | 993 | 1,011 | 63,600 | 1,011 |
| 2025-05-02 | 1,002 | 1,009 | 1,000 | 1,004 | 6,100 | 1,004 |
| 2025-05-01 | 1,008 | 1,010 | 1,000 | 1,002 | 7,500 | 1,002 |
| 2025-04-30 | 1,004 | 1,013 | 1,002 | 1,008 | 8,100 | 1,008 |
| 2025-04-28 | 1,007 | 1,011 | 1,002 | 1,011 | 7,900 | 1,011 |
| 2025-04-25 | 1,001 | 1,008 | 1,001 | 1,007 | 10,300 | 1,007 |
| 2025-04-24 | 1,009 | 1,009 | 990 | 1,001 | 9,600 | 1,001 |
| 2025-04-23 | 1,000 | 1,010 | 1,000 | 1,007 | 10,400 | 1,007 |
| 2025-04-22 | 996 | 1,005 | 990 | 993 | 11,300 | 993 |
| 2025-04-21 | 993 | 998 | 984 | 990 | 6,100 | 990 |
| 2025-04-18 | 974 | 993 | 966 | 990 | 7,800 | 990 |
| 2025-04-17 | 959 | 964 | 959 | 960 | 4,300 | 960 |
| 2025-04-16 | 960 | 970 | 959 | 959 | 6,700 | 959 |
| 2025-04-15 | 981 | 981 | 961 | 961 | 5,300 | 961 |
| 2025-04-14 | 971 | 986 | 971 | 972 | 10,700 | 972 |
| 2025-04-11 | 947 | 965 | 938 | 962 | 14,400 | 962 |
| 2025-04-10 | 960 | 961 | 940 | 960 | 13,000 | 960 |
| 2025-04-09 | 919 | 930 | 915 | 915 | 21,300 | 915 |
| 2025-04-08 | 922 | 957 | 920 | 921 | 22,100 | 921 |
| 2025-04-07 | 928 | 928 | 900 | 905 | 34,100 | 905 |
| 2025-04-04 | 981 | 989 | 963 | 963 | 21,400 | 963 |
| 2025-04-03 | 996 | 1,005 | 988 | 988 | 17,200 | 988 |
| 2025-04-02 | 1,008 | 1,008 | 997 | 997 | 12,400 | 997 |
| 2025-04-01 | 1,000 | 1,009 | 1,000 | 1,000 | 6,200 | 1,000 |
| 2025-03-31 | 1,019 | 1,019 | 998 | 998 | 20,600 | 998 |
| 2025-03-28 | 1,027 | 1,029 | 1,022 | 1,023 | 14,800 | 1,023 |
| 2025-03-27 | 1,029 | 1,048 | 1,027 | 1,048 | 28,700 | 1,048 |
| 2025-03-26 | 1,030 | 1,036 | 1,028 | 1,036 | 16,000 | 1,036 |
| 2025-03-25 | 1,036 | 1,037 | 1,027 | 1,030 | 14,200 | 1,030 |
| 2025-03-24 | 1,036 | 1,036 | 1,030 | 1,030 | 9,000 | 1,030 |
| 2025-03-21 | 1,033 | 1,038 | 1,029 | 1,032 | 8,500 | 1,032 |
| 2025-03-19 | 1,033 | 1,036 | 1,027 | 1,033 | 12,100 | 1,033 |
| 2025-03-18 | 1,030 | 1,039 | 1,030 | 1,034 | 11,600 | 1,034 |
| 2025-03-17 | 1,029 | 1,041 | 1,029 | 1,029 | 8,900 | 1,029 |
| 2025-03-14 | 1,032 | 1,039 | 1,027 | 1,027 | 9,100 | 1,027 |
| 2025-03-13 | 1,034 | 1,035 | 1,027 | 1,030 | 5,400 | 1,030 |
| 2025-03-12 | 1,023 | 1,039 | 1,023 | 1,029 | 6,200 | 1,029 |
| 2025-03-11 | 1,035 | 1,035 | 1,022 | 1,023 | 7,700 | 1,023 |
| 2025-03-10 | 1,036 | 1,039 | 1,030 | 1,036 | 5,800 | 1,036 |
| 2025-03-07 | 1,037 | 1,048 | 1,025 | 1,032 | 12,000 | 1,032 |
| 2025-03-06 | 1,035 | 1,038 | 1,031 | 1,038 | 5,200 | 1,038 |
| 2025-03-05 | 1,031 | 1,039 | 1,027 | 1,032 | 7,200 | 1,032 |
| 2025-03-04 | 1,030 | 1,036 | 1,028 | 1,030 | 8,100 | 1,030 |
| 2025-03-03 | 1,011 | 1,030 | 1,011 | 1,030 | 12,900 | 1,030 |
| 2025-02-28 | 1,012 | 1,014 | 1,005 | 1,007 | 5,100 | 1,007 |
| 2025-02-27 | 1,009 | 1,010 | 1,000 | 1,009 | 7,100 | 1,009 |
| 2025-02-26 | 1,002 | 1,005 | 999 | 1,000 | 9,900 | 1,000 |
| 2025-02-25 | 1,024 | 1,024 | 1,002 | 1,002 | 16,400 | 1,002 |
| 2025-02-21 | 1,007 | 1,008 | 998 | 1,006 | 15,600 | 1,006 |
| 2025-02-20 | 1,024 | 1,024 | 1,007 | 1,007 | 14,200 | 1,007 |
| 2025-02-19 | 1,019 | 1,024 | 1,019 | 1,022 | 4,900 | 1,022 |
| 2025-02-18 | 1,021 | 1,023 | 1,018 | 1,020 | 5,400 | 1,020 |
| 2025-02-17 | 1,024 | 1,028 | 1,020 | 1,020 | 5,100 | 1,020 |
| 2025-02-14 | 1,028 | 1,029 | 1,023 | 1,023 | 3,600 | 1,023 |
| 2025-02-13 | 1,016 | 1,027 | 1,014 | 1,026 | 5,900 | 1,026 |
| 2025-02-12 | 1,020 | 1,023 | 1,014 | 1,016 | 6,800 | 1,016 |
| 2025-02-10 | 1,020 | 1,028 | 1,017 | 1,023 | 5,900 | 1,023 |
| 2025-02-07 | 1,021 | 1,026 | 1,016 | 1,020 | 8,400 | 1,020 |
| 2025-02-06 | 1,012 | 1,020 | 1,005 | 1,017 | 25,900 | 1,017 |
| 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