1. HOME >
  2. 株価時系列 >
  3. 2335 >
  4. 2020年

2335 (株)キューブシステム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2321,2541,2161,24099,9001,240
2020-12-291,2301,2731,2251,25681,3001,256
2020-12-281,2631,2731,2351,242115,0001,242
2020-12-251,2901,3021,2521,269100,4001,269
2020-12-241,2581,2871,2561,28788,0001,287
2020-12-231,2391,2751,2391,265107,8001,265
2020-12-221,2771,2861,2331,238132,5001,238
2020-12-211,2941,3061,2801,29776,7001,297
2020-12-181,3141,3181,2851,29592,5001,295
2020-12-171,2971,3131,2821,31383,2001,313
2020-12-161,2801,3021,2661,302133,3001,302
2020-12-151,2891,3201,2641,278137,7001,278
2020-12-141,2721,3041,2701,289120,0001,289
2020-12-111,2521,2771,2511,269102,3001,269
2020-12-101,2501,2671,2351,238135,3001,238
2020-12-091,2851,2921,2571,26896,8001,268
2020-12-081,2541,3061,2451,285137,5001,285
2020-12-071,3241,3301,2521,275302,8001,275
2020-12-041,3741,3831,3201,336172,3001,336
2020-12-031,4131,4161,3711,374169,5001,374
2020-12-021,4611,4641,4241,431160,0001,431
2020-12-011,4761,4821,4361,461147,2001,461
2020-11-301,4591,4771,4271,446232,1001,446
2020-11-271,3881,4381,3611,429260,7001,429
2020-11-261,3301,3821,3271,378164,9001,378
2020-11-251,3841,3841,3441,344187,9001,344
2020-11-241,4051,4211,3721,384153,4001,384
2020-11-201,4101,4191,3801,399152,7001,399
2020-11-191,4051,4271,3781,418182,6001,418
2020-11-181,3571,4161,3571,403232,1001,403
2020-11-171,4441,4441,3501,362290,5001,362
2020-11-161,4731,4731,4181,457260,7001,457
2020-11-131,4531,5021,4041,473401,5001,473
2020-11-121,4541,4921,4151,443351,7001,443
2020-11-111,3851,4371,3281,418362,7001,418
2020-11-101,4961,4961,3931,409537,0001,409
2020-11-091,4821,5501,4801,540527,7001,540
2020-11-061,4371,4581,3911,408260,6001,408
2020-11-051,3771,4091,3541,407292,3001,407
2020-11-041,3171,3631,2971,350287,5001,350
2020-11-021,3111,3311,2351,287321,5001,287
2020-10-301,3481,3851,2901,311331,5001,311
2020-10-291,3361,3791,3151,360339,1001,360
2020-10-281,3801,4601,3341,396774,1001,396
2020-10-271,3251,4441,3251,409629,9001,409
2020-10-261,4691,4691,3151,325535,9001,325
2020-10-231,5001,5631,3961,480601,2001,480
2020-10-221,6701,6701,5001,519745,4001,519
2020-10-211,6921,7471,6701,691700,1001,691
2020-10-201,5391,6701,5381,665511,9001,665
2020-10-191,4921,5301,4561,530281,8001,530
2020-10-161,5201,5261,4531,479344,0001,479
2020-10-151,5641,5991,5211,528368,8001,528
2020-10-141,5601,5771,5261,564390,2001,564
2020-10-131,5001,5451,4601,545476,2001,545
2020-10-121,4331,5091,4081,494528,1001,494
2020-10-091,3981,4121,3731,397190,2001,397
2020-10-081,3721,4211,3531,415311,1001,415
2020-10-071,3421,3731,3351,348159,0001,348
2020-10-061,3711,3721,3401,353158,7001,353
2020-10-051,3721,3981,3321,365211,2001,365
2020-10-021,4011,4091,3411,363318,6001,363
2020-09-301,4281,4311,3991,403176,3001,403
2020-09-291,3911,4471,3821,428225,3001,428
2020-09-281,4521,4811,3761,416636,2001,416
2020-09-251,3371,4261,3231,426723,4001,426
2020-09-241,3401,3451,2861,293288,9001,293
2020-09-231,3161,3611,3031,349288,5001,349
2020-09-181,3801,3851,3021,321562,4001,321
2020-09-171,2631,3641,2541,350666,3001,350
2020-09-161,2701,2701,2321,252231,7001,252
2020-09-151,2501,2761,2421,270299,3001,270
2020-09-141,2901,2961,2201,224342,7001,224
2020-09-111,3001,3041,2511,290302,0001,290
2020-09-101,2751,3171,2311,242399,4001,242
2020-09-091,2651,3321,2471,268909,1001,268
2020-09-081,2191,3001,2061,300983,6001,300
2020-09-071,1201,1691,0931,159324,7001,159
2020-09-041,0811,1301,0721,101188,9001,101
2020-09-031,1211,1291,1011,117128,0001,117
2020-09-021,1171,1451,1071,122186,3001,122
2020-09-011,0921,1011,0611,099150,2001,099
2020-08-311,1051,1251,0921,098111,0001,098
2020-08-281,1301,1311,0681,089279,6001,089
2020-08-271,1551,1811,1301,138109,1001,138
2020-08-261,1551,1611,1321,146179,6001,146
2020-08-251,2051,2161,1591,168206,9001,168
2020-08-241,2051,2181,1721,195222,2001,195
2020-08-211,1551,2121,1371,208339,0001,208
2020-08-201,1601,1691,1211,136251,1001,136
2020-08-191,0751,1741,0681,174517,1001,174
2020-08-181,0641,0731,0331,054171,7001,054
2020-08-171,0431,0951,0431,074169,3001,074
2020-08-141,0421,0641,0311,037114,3001,037
2020-08-131,0251,0481,0051,034124,7001,034
2020-08-121,0151,0219871,011112,3001,011
2020-08-111,0121,0129701,002103,6001,002
2020-08-071,0161,0531,0111,012106,6001,012
2020-08-061,0621,0741,0201,023163,2001,023
2020-08-051,0611,0991,0311,080286,8001,080
2020-08-049681,0889631,064552,0001,064
2020-08-03973973945954117,500954
2020-07-311,0041,005914943292,000943
2020-07-301,1001,1271,0151,021671,7001,021
2020-07-291,0601,0601,0031,033171,5001,033
2020-07-281,0671,1081,0501,057266,2001,057
2020-07-271,0131,0701,0131,066192,3001,066
2020-07-229911,0409781,030128,2001,030
2020-07-211,0101,033986998127,600998
2020-07-209691,0049561,00286,9001,002
2020-07-1795097294695948,100959
2020-07-1698098594794756,800947
2020-07-1596597795097671,300976
2020-07-1498298294496571,800965
2020-07-13950991934982104,100982
2020-07-10969969935935100,100935
2020-07-09970993944969114,900969
2020-07-0899099596996999,900969
2020-07-079901,010958996129,600996
2020-07-06940999940996155,000996
2020-07-03936952908938157,600938
2020-07-021,0101,030916921357,500921
2020-07-011,0531,0691,0041,017342,7001,017
2020-06-301,1001,1301,0081,0641,065,8001,064
2020-06-299901,0709741,0421,265,2001,042
2020-06-26876932871932226,000932
2020-06-2584486683886182,800861
2020-06-2484885184084350,000843
2020-06-2387989185185192,000851
2020-06-2288688686787647,100876
2020-06-1988089086488395,500883
2020-06-18889891860877158,000877
2020-06-17825872819872271,000872
2020-06-1676679776679749,600797
2020-06-1577877875475838,500758
2020-06-1274877274576773,600767
2020-06-1178979077277224,700772
2020-06-1079279978679514,300795
2020-06-0980780979379823,200798
2020-06-0879280878580379,900803
2020-06-0578378377177218,100772
2020-06-0478278277178222,600782
2020-06-0378178877478122,500781
2020-06-0279279277778128,700781
2020-06-0177078176978021,300780
2020-05-2976177976077226,700772
2020-05-2878078075477343,600773
2020-05-2779279277078234,200782
2020-05-2679979977878849,300788
2020-05-2579479878279430,700794
2020-05-2278979377878330,900783
2020-05-2178278576778343,400783
2020-05-2077979777278349,600783
2020-05-1978178777077774,700777
2020-05-1873374473074218,100742
2020-05-1573673670273132,000731
2020-05-1476876872172123,600721
2020-05-1376877475276650,400766
2020-05-1275076772573874,000738
2020-05-1171474071274024,800740
2020-05-0871072370571436,800714
2020-05-0768569968269918,000699
2020-05-0169269267567821,900678
2020-04-3069069668469234,600692
2020-04-2867767965967614,500676
2020-04-2768068366366924,900669
2020-04-2465366664266621,200666
2020-04-2363165163165122,600651
2020-04-2263563761962716,200627
2020-04-2165365463264916,000649
2020-04-2065766364566022,700660
2020-04-1767567965765737,900657
2020-04-1663966563566545,800665
2020-04-1564565363363931,000639
2020-04-1462064061664018,200640
2020-04-1362563361461627,800616
2020-04-1062462460261924,400619
2020-04-0962662760762725,500627
2020-04-0859762258861647,400616
2020-04-0757559757059623,900596
2020-04-0653257953257334,700573
2020-04-0355156252754219,300542
2020-04-0256157154655328,300553
2020-04-0157758856156629,200566
2020-03-3160860858359225,600592
2020-03-3058560857760851,300608
2020-03-2760161058860833,500608
2020-03-2656257254457137,000571
2020-03-2559459455657950,600579
2020-03-2452755052155034,300550
2020-03-2348351347751049,500510
2020-03-1951551547248350,000483
2020-03-1851052449149156,500491
2020-03-1748051947051578,300515
2020-03-1648351548348548,700485
2020-03-1348049346248379,700483
2020-03-1253054751752267,400522
2020-03-1157158954654647,300546
2020-03-1052057152057074,000570
2020-03-0959259255656057,900560
2020-03-0662262260460434,700604
2020-03-0564064462963218,700632
2020-03-0462464362462820,300628
2020-03-0367367363763746,800637
2020-03-0259965159964468,200644
2020-02-2862663360760859,200608
2020-02-2766867065165138,500651
2020-02-2667567866067636,100676
2020-02-25680693672677109,900677
2020-02-2172772770470762,300707
2020-02-2073574272773018,500730
2020-02-1972274072272826,500728
2020-02-1874574572472525,700725
2020-02-1775275374074324,600743
2020-02-1476676675476015,200760
2020-02-1376777076076615,100766
2020-02-1277577576176715,500767
2020-02-1077977976777020,900770
2020-02-0778678677277916,200779
2020-02-0678678877578626,700786
2020-02-0578178777777718,000777
2020-02-0476577976577529,300775
2020-02-0375076674976224,500762
2020-01-3175277375176528,400765
2020-01-3078178775876639,800766
2020-01-2981382877878289,500782
2020-01-2879380678980039,100800
2020-01-2780481279880338,000803
2020-01-2483083080981631,300816
2020-01-2383484282383227,200832
2020-01-2283984283283425,500834
2020-01-2183785683683972,100839
2020-01-2081183481183149,800831
2020-01-1782082080380640,400806
2020-01-1681582180380634,900806
2020-01-1580881079981020,700810
2020-01-1479881479581041,100810
2020-01-107927967927949,300794
2020-01-0978179378179216,900792
2020-01-0879079177177828,100778
2020-01-0779380179079826,500798
2020-01-0679579678278331,000783

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