4448 (株)kubell 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 586 | 590 | 561 | 574 | 488,000 | 574 |
| 2024-12-02 | 592 | 592 | 568 | 590 | 420,400 | 590 |
| 2024-11-29 | 588 | 601 | 585 | 592 | 176,500 | 592 |
| 2024-11-28 | 588 | 602 | 578 | 594 | 586,300 | 594 |
| 2024-11-27 | 607 | 634 | 588 | 605 | 538,200 | 605 |
| 2024-11-26 | 622 | 630 | 605 | 615 | 456,900 | 615 |
| 2024-11-25 | 632 | 638 | 601 | 612 | 584,600 | 612 |
| 2024-11-22 | 629 | 649 | 620 | 632 | 919,200 | 632 |
| 2024-11-21 | 743 | 743 | 595 | 609 | 2,436,500 | 609 |
| 2024-11-20 | 754 | 755 | 647 | 740 | 2,062,300 | 740 |
| 2024-11-19 | 706 | 761 | 700 | 751 | 1,167,500 | 751 |
| 2024-11-18 | 650 | 705 | 642 | 698 | 894,600 | 698 |
| 2024-11-15 | 650 | 669 | 631 | 655 | 606,500 | 655 |
| 2024-11-14 | 644 | 658 | 615 | 655 | 854,300 | 655 |
| 2024-11-13 | 555 | 649 | 551 | 648 | 1,685,700 | 648 |
| 2024-11-12 | 541 | 568 | 527 | 556 | 769,100 | 556 |
| 2024-11-11 | 515 | 531 | 500 | 530 | 991,500 | 530 |
| 2024-11-08 | 447 | 460 | 445 | 452 | 100,100 | 452 |
| 2024-11-07 | 447 | 454 | 441 | 442 | 119,300 | 442 |
| 2024-11-06 | 446 | 453 | 443 | 444 | 67,300 | 444 |
| 2024-11-05 | 447 | 454 | 440 | 448 | 50,100 | 448 |
| 2024-11-01 | 453 | 455 | 447 | 447 | 112,900 | 447 |
| 2024-10-31 | 454 | 461 | 450 | 461 | 105,800 | 461 |
| 2024-10-30 | 439 | 451 | 438 | 451 | 110,700 | 451 |
| 2024-10-29 | 441 | 448 | 437 | 439 | 112,000 | 439 |
| 2024-10-28 | 426 | 449 | 425 | 443 | 75,100 | 443 |
| 2024-10-25 | 442 | 442 | 428 | 428 | 68,600 | 428 |
| 2024-10-24 | 435 | 442 | 428 | 442 | 74,100 | 442 |
| 2024-10-23 | 463 | 464 | 443 | 443 | 101,400 | 443 |
| 2024-10-22 | 470 | 470 | 458 | 463 | 92,000 | 463 |
| 2024-10-21 | 451 | 473 | 448 | 470 | 112,500 | 470 |
| 2024-10-18 | 460 | 467 | 447 | 449 | 150,300 | 449 |
| 2024-10-17 | 478 | 478 | 461 | 461 | 95,200 | 461 |
| 2024-10-16 | 478 | 482 | 473 | 475 | 124,800 | 475 |
| 2024-10-15 | 476 | 487 | 476 | 485 | 59,200 | 485 |
| 2024-10-11 | 478 | 485 | 476 | 476 | 62,800 | 476 |
| 2024-10-10 | 486 | 489 | 479 | 479 | 53,600 | 479 |
| 2024-10-09 | 480 | 495 | 480 | 485 | 123,700 | 485 |
| 2024-10-08 | 488 | 489 | 470 | 480 | 143,800 | 480 |
| 2024-10-07 | 501 | 501 | 489 | 490 | 62,100 | 490 |
| 2024-10-04 | 494 | 505 | 493 | 495 | 70,500 | 495 |
| 2024-10-03 | 505 | 505 | 493 | 498 | 58,000 | 498 |
| 2024-10-02 | 500 | 504 | 495 | 498 | 94,300 | 498 |
| 2024-10-01 | 512 | 515 | 504 | 508 | 79,100 | 508 |
| 2024-09-30 | 526 | 528 | 510 | 512 | 185,700 | 512 |
| 2024-09-27 | 529 | 538 | 520 | 534 | 137,200 | 534 |
| 2024-09-26 | 530 | 533 | 518 | 525 | 91,200 | 525 |
| 2024-09-25 | 518 | 529 | 512 | 528 | 104,900 | 528 |
| 2024-09-24 | 524 | 529 | 517 | 517 | 91,100 | 517 |
| 2024-09-20 | 539 | 539 | 522 | 524 | 127,500 | 524 |
| 2024-09-19 | 536 | 546 | 531 | 531 | 82,800 | 531 |
| 2024-09-18 | 543 | 549 | 529 | 535 | 118,600 | 535 |
| 2024-09-17 | 550 | 552 | 529 | 533 | 142,100 | 533 |
| 2024-09-13 | 556 | 559 | 541 | 555 | 204,500 | 555 |
| 2024-09-12 | 542 | 560 | 537 | 560 | 279,500 | 560 |
| 2024-09-11 | 531 | 547 | 523 | 532 | 208,900 | 532 |
| 2024-09-10 | 509 | 533 | 509 | 532 | 165,600 | 532 |
| 2024-09-09 | 482 | 511 | 475 | 504 | 199,400 | 504 |
| 2024-09-06 | 555 | 555 | 506 | 510 | 367,000 | 510 |
| 2024-09-05 | 537 | 557 | 537 | 548 | 147,500 | 548 |
| 2024-09-04 | 536 | 553 | 529 | 542 | 348,700 | 542 |
| 2024-09-03 | 532 | 562 | 528 | 562 | 335,500 | 562 |
| 2024-09-02 | 531 | 540 | 521 | 533 | 167,100 | 533 |
| 2024-08-30 | 523 | 533 | 516 | 526 | 162,700 | 526 |
| 2024-08-29 | 510 | 532 | 505 | 522 | 202,000 | 522 |
| 2024-08-28 | 523 | 528 | 501 | 525 | 403,000 | 525 |
| 2024-08-27 | 501 | 535 | 498 | 524 | 410,300 | 524 |
| 2024-08-26 | 487 | 505 | 476 | 501 | 678,900 | 501 |
| 2024-08-23 | 458 | 483 | 450 | 482 | 220,700 | 482 |
| 2024-08-22 | 445 | 477 | 445 | 474 | 223,300 | 474 |
| 2024-08-21 | 438 | 451 | 438 | 447 | 109,700 | 447 |
| 2024-08-20 | 440 | 464 | 440 | 442 | 225,300 | 442 |
| 2024-08-19 | 445 | 445 | 431 | 431 | 137,300 | 431 |
| 2024-08-16 | 454 | 476 | 446 | 451 | 302,500 | 451 |
| 2024-08-15 | 486 | 488 | 433 | 442 | 803,700 | 442 |
| 2024-08-14 | 408 | 442 | 408 | 438 | 388,000 | 438 |
| 2024-08-13 | 398 | 407 | 389 | 405 | 99,900 | 405 |
| 2024-08-09 | 392 | 404 | 389 | 404 | 132,900 | 404 |
| 2024-08-08 | 384 | 399 | 383 | 385 | 95,800 | 385 |
| 2024-08-07 | 375 | 403 | 375 | 383 | 241,800 | 383 |
| 2024-08-06 | 364 | 393 | 364 | 391 | 271,800 | 391 |
| 2024-08-05 | 386 | 400 | 341 | 341 | 489,500 | 341 |
| 2024-08-02 | 440 | 440 | 420 | 421 | 265,900 | 421 |
| 2024-08-01 | 484 | 484 | 460 | 464 | 114,000 | 464 |
| 2024-07-31 | 473 | 488 | 472 | 488 | 67,900 | 488 |
| 2024-07-30 | 493 | 494 | 475 | 478 | 110,100 | 478 |
| 2024-07-29 | 484 | 494 | 480 | 490 | 152,400 | 490 |
| 2024-07-26 | 478 | 490 | 476 | 478 | 83,200 | 478 |
| 2024-07-25 | 473 | 479 | 462 | 478 | 121,900 | 478 |
| 2024-07-24 | 470 | 477 | 468 | 473 | 52,600 | 473 |
| 2024-07-23 | 469 | 474 | 464 | 469 | 41,100 | 469 |
| 2024-07-22 | 480 | 484 | 467 | 469 | 205,300 | 469 |
| 2024-07-19 | 476 | 483 | 470 | 470 | 99,700 | 470 |
| 2024-07-18 | 475 | 490 | 475 | 479 | 113,600 | 479 |
| 2024-07-17 | 472 | 487 | 472 | 482 | 157,100 | 482 |
| 2024-07-16 | 468 | 480 | 466 | 472 | 137,400 | 472 |
| 2024-07-12 | 431 | 467 | 431 | 467 | 321,100 | 467 |
| 2024-07-11 | 438 | 438 | 426 | 432 | 90,800 | 432 |
| 2024-07-10 | 455 | 455 | 435 | 435 | 90,400 | 435 |
| 2024-07-09 | 455 | 455 | 443 | 451 | 102,900 | 451 |
| 2024-07-08 | 446 | 458 | 446 | 455 | 60,800 | 455 |
| 2024-07-05 | 449 | 458 | 442 | 449 | 234,400 | 449 |
| 2024-07-04 | 427 | 445 | 427 | 445 | 156,400 | 445 |
| 2024-07-03 | 437 | 441 | 426 | 428 | 102,500 | 428 |
| 2024-07-02 | 444 | 447 | 430 | 440 | 184,600 | 440 |
| 2024-07-01 | 460 | 460 | 440 | 448 | 166,300 | 448 |
| 2024-06-28 | 464 | 471 | 455 | 459 | 154,800 | 459 |
| 2024-06-27 | 436 | 468 | 431 | 459 | 482,400 | 459 |
| 2024-06-26 | 435 | 446 | 427 | 436 | 272,500 | 436 |
| 2024-06-25 | 444 | 444 | 435 | 439 | 114,800 | 439 |
| 2024-06-24 | 440 | 443 | 438 | 440 | 60,400 | 440 |
| 2024-06-21 | 446 | 446 | 438 | 445 | 76,100 | 445 |
| 2024-06-20 | 431 | 443 | 431 | 443 | 136,300 | 443 |
| 2024-06-19 | 429 | 438 | 429 | 431 | 106,600 | 431 |
| 2024-06-18 | 437 | 441 | 425 | 429 | 116,300 | 429 |
| 2024-06-17 | 447 | 447 | 427 | 430 | 167,800 | 430 |
| 2024-06-14 | 432 | 451 | 432 | 450 | 216,900 | 450 |
| 2024-06-13 | 444 | 453 | 436 | 440 | 308,300 | 440 |
| 2024-06-12 | 442 | 455 | 435 | 436 | 211,200 | 436 |
| 2024-06-11 | 437 | 443 | 425 | 440 | 211,800 | 440 |
| 2024-06-10 | 433 | 442 | 432 | 434 | 140,200 | 434 |
| 2024-06-07 | 430 | 442 | 430 | 435 | 196,100 | 435 |
| 2024-06-06 | 430 | 440 | 425 | 430 | 170,900 | 430 |
| 2024-06-05 | 432 | 444 | 430 | 430 | 178,200 | 430 |
| 2024-06-04 | 426 | 437 | 425 | 429 | 296,000 | 429 |
| 2024-06-03 | 416 | 425 | 414 | 420 | 303,500 | 420 |
| 2024-05-31 | 397 | 411 | 392 | 410 | 367,100 | 410 |
| 2024-05-30 | 369 | 405 | 369 | 405 | 369,400 | 405 |
| 2024-05-29 | 377 | 382 | 361 | 377 | 255,600 | 377 |
| 2024-05-28 | 380 | 385 | 372 | 377 | 381,000 | 377 |
| 2024-05-27 | 370 | 384 | 364 | 379 | 284,000 | 379 |
| 2024-05-24 | 357 | 375 | 354 | 372 | 409,100 | 372 |
| 2024-05-23 | 395 | 395 | 360 | 362 | 783,400 | 362 |
| 2024-05-22 | 393 | 401 | 386 | 394 | 347,000 | 394 |
| 2024-05-21 | 409 | 413 | 394 | 395 | 456,500 | 395 |
| 2024-05-20 | 390 | 420 | 381 | 405 | 718,800 | 405 |
| 2024-05-17 | 414 | 415 | 390 | 395 | 883,000 | 395 |
| 2024-05-16 | 426 | 457 | 397 | 410 | 1,280,700 | 410 |
| 2024-05-15 | 420 | 420 | 402 | 402 | 365,900 | 402 |
| 2024-05-14 | 410 | 427 | 408 | 417 | 259,700 | 417 |
| 2024-05-13 | 431 | 431 | 408 | 409 | 552,700 | 409 |
| 2024-05-10 | 441 | 454 | 437 | 454 | 212,600 | 454 |
| 2024-05-09 | 438 | 442 | 427 | 437 | 191,700 | 437 |
| 2024-05-08 | 435 | 447 | 426 | 442 | 399,300 | 442 |
| 2024-05-07 | 420 | 439 | 420 | 430 | 260,300 | 430 |
| 2024-05-02 | 415 | 423 | 415 | 419 | 61,900 | 419 |
| 2024-05-01 | 418 | 424 | 412 | 417 | 154,400 | 417 |
| 2024-04-30 | 430 | 430 | 420 | 420 | 101,800 | 420 |
| 2024-04-26 | 422 | 431 | 422 | 426 | 125,600 | 426 |
| 2024-04-25 | 424 | 431 | 421 | 422 | 101,300 | 422 |
| 2024-04-24 | 436 | 439 | 426 | 427 | 159,300 | 427 |
| 2024-04-23 | 434 | 440 | 428 | 435 | 183,800 | 435 |
| 2024-04-22 | 423 | 437 | 419 | 433 | 267,700 | 433 |
| 2024-04-19 | 433 | 433 | 415 | 421 | 428,700 | 421 |
| 2024-04-18 | 432 | 440 | 421 | 436 | 450,200 | 436 |
| 2024-04-17 | 446 | 446 | 427 | 435 | 465,200 | 435 |
| 2024-04-16 | 448 | 452 | 438 | 447 | 422,700 | 447 |
| 2024-04-15 | 462 | 462 | 454 | 456 | 135,000 | 456 |
| 2024-04-12 | 474 | 476 | 460 | 463 | 106,100 | 463 |
| 2024-04-11 | 460 | 474 | 457 | 472 | 115,600 | 472 |
| 2024-04-10 | 476 | 483 | 468 | 468 | 143,000 | 468 |
| 2024-04-09 | 456 | 479 | 456 | 473 | 136,700 | 473 |
| 2024-04-08 | 466 | 467 | 453 | 460 | 256,500 | 460 |
| 2024-04-05 | 462 | 474 | 462 | 472 | 274,000 | 472 |
| 2024-04-04 | 485 | 492 | 464 | 467 | 310,400 | 467 |
| 2024-04-03 | 479 | 480 | 463 | 477 | 490,800 | 477 |
| 2024-04-02 | 520 | 528 | 469 | 487 | 1,177,000 | 487 |
| 2024-04-01 | 513 | 522 | 502 | 518 | 346,900 | 518 |
| 2024-03-29 | 494 | 515 | 493 | 510 | 434,800 | 510 |
| 2024-03-28 | 472 | 495 | 471 | 489 | 467,000 | 489 |
| 2024-03-27 | 465 | 490 | 460 | 472 | 340,600 | 472 |
| 2024-03-26 | 477 | 477 | 457 | 464 | 588,100 | 464 |
| 2024-03-25 | 493 | 497 | 471 | 476 | 239,000 | 476 |
| 2024-03-22 | 482 | 495 | 474 | 490 | 495,200 | 490 |
| 2024-03-21 | 437 | 487 | 437 | 482 | 986,600 | 482 |
| 2024-03-19 | 439 | 442 | 427 | 434 | 543,800 | 434 |
| 2024-03-18 | 442 | 448 | 437 | 447 | 315,500 | 447 |
| 2024-03-15 | 454 | 457 | 440 | 445 | 524,300 | 445 |
| 2024-03-14 | 455 | 465 | 449 | 460 | 264,700 | 460 |
| 2024-03-13 | 470 | 476 | 459 | 460 | 395,800 | 460 |
| 2024-03-12 | 464 | 470 | 450 | 468 | 554,900 | 468 |
| 2024-03-11 | 454 | 468 | 450 | 456 | 586,200 | 456 |
| 2024-03-08 | 451 | 466 | 443 | 457 | 528,700 | 457 |
| 2024-03-07 | 471 | 471 | 452 | 453 | 603,100 | 453 |
| 2024-03-06 | 450 | 483 | 448 | 477 | 826,900 | 477 |
| 2024-03-05 | 497 | 497 | 448 | 451 | 1,185,700 | 451 |
| 2024-03-04 | 525 | 539 | 497 | 500 | 522,600 | 500 |
| 2024-03-01 | 535 | 555 | 528 | 531 | 401,100 | 531 |
| 2024-02-29 | 527 | 542 | 514 | 536 | 375,100 | 536 |
| 2024-02-28 | 529 | 554 | 521 | 526 | 689,600 | 526 |
| 2024-02-27 | 500 | 517 | 488 | 514 | 524,000 | 514 |
| 2024-02-26 | 453 | 500 | 445 | 492 | 647,400 | 492 |
| 2024-02-22 | 467 | 468 | 449 | 453 | 295,900 | 453 |
| 2024-02-21 | 475 | 476 | 454 | 455 | 287,800 | 455 |
| 2024-02-20 | 466 | 472 | 455 | 467 | 463,800 | 467 |
| 2024-02-19 | 460 | 482 | 446 | 473 | 522,300 | 473 |
| 2024-02-16 | 468 | 477 | 448 | 466 | 414,100 | 466 |
| 2024-02-15 | 498 | 500 | 464 | 466 | 510,400 | 466 |
| 2024-02-14 | 495 | 502 | 481 | 493 | 368,100 | 493 |
| 2024-02-13 | 524 | 524 | 491 | 500 | 955,100 | 500 |
| 2024-02-09 | 550 | 564 | 546 | 554 | 432,600 | 554 |
| 2024-02-08 | 540 | 552 | 538 | 545 | 187,100 | 545 |
| 2024-02-07 | 545 | 554 | 533 | 541 | 264,600 | 541 |
| 2024-02-06 | 536 | 544 | 519 | 535 | 261,200 | 535 |
| 2024-02-05 | 532 | 537 | 523 | 536 | 209,200 | 536 |
| 2024-02-02 | 515 | 529 | 515 | 525 | 127,800 | 525 |
| 2024-02-01 | 512 | 521 | 510 | 521 | 155,900 | 521 |
| 2024-01-31 | 525 | 525 | 510 | 522 | 201,800 | 522 |
| 2024-01-30 | 519 | 528 | 513 | 525 | 234,300 | 525 |
| 2024-01-29 | 519 | 521 | 511 | 513 | 133,400 | 513 |
| 2024-01-26 | 519 | 532 | 516 | 519 | 209,800 | 519 |
| 2024-01-25 | 524 | 524 | 506 | 523 | 336,400 | 523 |
| 2024-01-24 | 519 | 526 | 513 | 526 | 145,400 | 526 |
| 2024-01-23 | 530 | 536 | 518 | 519 | 243,600 | 519 |
| 2024-01-22 | 515 | 530 | 510 | 528 | 175,500 | 528 |
| 2024-01-19 | 513 | 516 | 504 | 512 | 108,300 | 512 |
| 2024-01-18 | 508 | 514 | 502 | 504 | 120,200 | 504 |
| 2024-01-17 | 520 | 525 | 508 | 508 | 214,700 | 508 |
| 2024-01-16 | 535 | 540 | 521 | 525 | 222,600 | 525 |
| 2024-01-15 | 535 | 536 | 524 | 529 | 117,100 | 529 |
| 2024-01-12 | 524 | 533 | 515 | 531 | 182,100 | 531 |
| 2024-01-11 | 547 | 547 | 523 | 525 | 295,800 | 525 |
| 2024-01-10 | 541 | 555 | 533 | 544 | 196,200 | 544 |
| 2024-01-09 | 537 | 554 | 533 | 547 | 251,200 | 547 |
| 2024-01-05 | 550 | 553 | 530 | 530 | 191,300 | 530 |
| 2024-01-04 | 524 | 545 | 518 | 538 | 161,600 | 538 |
分割・併合履歴 ： なし
