2335 (株)キューブシステム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,107 | 1,107 | 1,100 | 1,100 | 5,300 | 1,100 |
| 2024-05-01 | 1,105 | 1,105 | 1,099 | 1,100 | 4,200 | 1,100 |
| 2024-04-30 | 1,090 | 1,108 | 1,088 | 1,108 | 15,100 | 1,108 |
| 2024-04-26 | 1,087 | 1,090 | 1,081 | 1,090 | 19,800 | 1,090 |
| 2024-04-25 | 1,094 | 1,099 | 1,085 | 1,091 | 23,100 | 1,091 |
| 2024-04-24 | 1,084 | 1,089 | 1,079 | 1,084 | 11,800 | 1,084 |
| 2024-04-23 | 1,081 | 1,084 | 1,077 | 1,084 | 3,400 | 1,084 |
| 2024-04-22 | 1,073 | 1,084 | 1,069 | 1,073 | 16,500 | 1,073 |
| 2024-04-19 | 1,091 | 1,091 | 1,065 | 1,069 | 16,200 | 1,069 |
| 2024-04-18 | 1,092 | 1,094 | 1,088 | 1,090 | 4,100 | 1,090 |
| 2024-04-17 | 1,096 | 1,097 | 1,082 | 1,088 | 10,200 | 1,088 |
| 2024-04-16 | 1,105 | 1,105 | 1,087 | 1,087 | 12,100 | 1,087 |
| 2024-04-15 | 1,101 | 1,106 | 1,100 | 1,101 | 3,800 | 1,101 |
| 2024-04-12 | 1,110 | 1,114 | 1,105 | 1,106 | 10,700 | 1,106 |
| 2024-04-11 | 1,099 | 1,105 | 1,099 | 1,101 | 3,500 | 1,101 |
| 2024-04-10 | 1,110 | 1,115 | 1,101 | 1,102 | 8,500 | 1,102 |
| 2024-04-09 | 1,095 | 1,108 | 1,093 | 1,108 | 10,000 | 1,108 |
| 2024-04-08 | 1,097 | 1,098 | 1,091 | 1,098 | 6,600 | 1,098 |
| 2024-04-05 | 1,090 | 1,094 | 1,082 | 1,091 | 12,000 | 1,091 |
| 2024-04-04 | 1,090 | 1,096 | 1,082 | 1,092 | 13,700 | 1,092 |
| 2024-04-03 | 1,086 | 1,098 | 1,080 | 1,094 | 13,400 | 1,094 |
| 2024-04-02 | 1,101 | 1,101 | 1,085 | 1,086 | 16,900 | 1,086 |
| 2024-04-01 | 1,115 | 1,119 | 1,099 | 1,099 | 9,000 | 1,099 |
| 2024-03-29 | 1,096 | 1,113 | 1,096 | 1,105 | 15,700 | 1,105 |
| 2024-03-28 | 1,107 | 1,111 | 1,095 | 1,095 | 18,700 | 1,095 |
| 2024-03-27 | 1,122 | 1,128 | 1,119 | 1,124 | 17,000 | 1,124 |
| 2024-03-26 | 1,114 | 1,114 | 1,104 | 1,108 | 19,700 | 1,108 |
| 2024-03-25 | 1,137 | 1,137 | 1,111 | 1,111 | 28,300 | 1,111 |
| 2024-03-22 | 1,142 | 1,142 | 1,130 | 1,135 | 24,300 | 1,135 |
| 2024-03-21 | 1,135 | 1,143 | 1,130 | 1,138 | 30,400 | 1,138 |
| 2024-03-19 | 1,111 | 1,140 | 1,111 | 1,132 | 27,300 | 1,132 |
| 2024-03-18 | 1,106 | 1,118 | 1,102 | 1,111 | 13,900 | 1,111 |
| 2024-03-15 | 1,086 | 1,103 | 1,081 | 1,102 | 12,200 | 1,102 |
| 2024-03-14 | 1,078 | 1,089 | 1,078 | 1,089 | 7,500 | 1,089 |
| 2024-03-13 | 1,097 | 1,098 | 1,077 | 1,078 | 15,900 | 1,078 |
| 2024-03-12 | 1,082 | 1,094 | 1,072 | 1,094 | 13,700 | 1,094 |
| 2024-03-11 | 1,104 | 1,107 | 1,080 | 1,089 | 18,800 | 1,089 |
| 2024-03-08 | 1,100 | 1,116 | 1,100 | 1,110 | 20,600 | 1,110 |
| 2024-03-07 | 1,100 | 1,130 | 1,100 | 1,120 | 50,900 | 1,120 |
| 2024-03-06 | 1,095 | 1,105 | 1,093 | 1,098 | 13,500 | 1,098 |
| 2024-03-05 | 1,080 | 1,099 | 1,076 | 1,093 | 31,200 | 1,093 |
| 2024-03-04 | 1,104 | 1,104 | 1,090 | 1,090 | 24,000 | 1,090 |
| 2024-03-01 | 1,098 | 1,104 | 1,098 | 1,099 | 7,600 | 1,099 |
| 2024-02-29 | 1,114 | 1,114 | 1,099 | 1,102 | 13,200 | 1,102 |
| 2024-02-28 | 1,100 | 1,113 | 1,100 | 1,108 | 8,800 | 1,108 |
| 2024-02-27 | 1,111 | 1,119 | 1,110 | 1,110 | 8,200 | 1,110 |
| 2024-02-26 | 1,116 | 1,120 | 1,111 | 1,111 | 14,800 | 1,111 |
| 2024-02-22 | 1,115 | 1,115 | 1,095 | 1,104 | 18,500 | 1,104 |
| 2024-02-21 | 1,120 | 1,120 | 1,106 | 1,108 | 9,600 | 1,108 |
| 2024-02-20 | 1,117 | 1,128 | 1,110 | 1,119 | 17,300 | 1,119 |
| 2024-02-19 | 1,103 | 1,116 | 1,101 | 1,108 | 6,500 | 1,108 |
| 2024-02-16 | 1,091 | 1,114 | 1,091 | 1,109 | 14,900 | 1,109 |
| 2024-02-15 | 1,103 | 1,105 | 1,088 | 1,088 | 15,400 | 1,088 |
| 2024-02-14 | 1,105 | 1,105 | 1,090 | 1,091 | 15,300 | 1,091 |
| 2024-02-13 | 1,097 | 1,109 | 1,093 | 1,104 | 12,900 | 1,104 |
| 2024-02-09 | 1,117 | 1,117 | 1,091 | 1,091 | 21,700 | 1,091 |
| 2024-02-08 | 1,099 | 1,123 | 1,091 | 1,106 | 64,800 | 1,106 |
| 2024-02-07 | 1,135 | 1,147 | 1,130 | 1,139 | 38,400 | 1,139 |
| 2024-02-06 | 1,138 | 1,138 | 1,125 | 1,126 | 10,300 | 1,126 |
| 2024-02-05 | 1,132 | 1,140 | 1,125 | 1,130 | 13,000 | 1,130 |
| 2024-02-02 | 1,135 | 1,135 | 1,116 | 1,118 | 10,600 | 1,118 |
| 2024-02-01 | 1,123 | 1,127 | 1,120 | 1,120 | 9,900 | 1,120 |
| 2024-01-31 | 1,123 | 1,134 | 1,121 | 1,134 | 7,200 | 1,134 |
| 2024-01-30 | 1,138 | 1,138 | 1,123 | 1,125 | 8,400 | 1,125 |
| 2024-01-29 | 1,129 | 1,132 | 1,127 | 1,132 | 6,100 | 1,132 |
| 2024-01-26 | 1,127 | 1,135 | 1,124 | 1,124 | 13,000 | 1,124 |
| 2024-01-25 | 1,120 | 1,135 | 1,115 | 1,127 | 26,700 | 1,127 |
| 2024-01-24 | 1,119 | 1,119 | 1,109 | 1,114 | 11,300 | 1,114 |
| 2024-01-23 | 1,121 | 1,129 | 1,118 | 1,118 | 13,500 | 1,118 |
| 2024-01-22 | 1,105 | 1,128 | 1,105 | 1,121 | 11,500 | 1,121 |
| 2024-01-19 | 1,100 | 1,106 | 1,098 | 1,100 | 9,200 | 1,100 |
| 2024-01-18 | 1,106 | 1,106 | 1,099 | 1,099 | 5,200 | 1,099 |
| 2024-01-17 | 1,117 | 1,118 | 1,099 | 1,099 | 14,900 | 1,099 |
| 2024-01-16 | 1,115 | 1,115 | 1,106 | 1,107 | 9,200 | 1,107 |
| 2024-01-15 | 1,119 | 1,123 | 1,109 | 1,116 | 13,300 | 1,116 |
| 2024-01-12 | 1,129 | 1,129 | 1,105 | 1,110 | 12,100 | 1,110 |
| 2024-01-11 | 1,113 | 1,123 | 1,108 | 1,123 | 14,700 | 1,123 |
| 2024-01-10 | 1,109 | 1,124 | 1,109 | 1,113 | 16,700 | 1,113 |
| 2024-01-09 | 1,110 | 1,124 | 1,103 | 1,109 | 14,700 | 1,109 |
| 2024-01-05 | 1,131 | 1,134 | 1,112 | 1,112 | 15,000 | 1,112 |
| 2024-01-04 | 1,100 | 1,117 | 1,092 | 1,117 | 10,400 | 1,117 |
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
