4448 (株)kubell 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 |
|---|---|---|---|---|---|---|
| 2025-12-01 | 388 | 388 | 372 | 379 | 216,800 | 379 |
| 2025-11-28 | 390 | 394 | 384 | 386 | 118,400 | 386 |
| 2025-11-27 | 391 | 404 | 388 | 393 | 191,300 | 393 |
| 2025-11-26 | 385 | 391 | 376 | 390 | 137,500 | 390 |
| 2025-11-25 | 413 | 413 | 383 | 383 | 304,500 | 383 |
| 2025-11-21 | 375 | 416 | 375 | 413 | 355,500 | 413 |
| 2025-11-20 | 378 | 382 | 373 | 378 | 140,800 | 378 |
| 2025-11-19 | 381 | 388 | 375 | 380 | 319,100 | 380 |
| 2025-11-18 | 369 | 377 | 365 | 374 | 485,100 | 374 |
| 2025-11-17 | 382 | 386 | 353 | 354 | 668,200 | 354 |
| 2025-11-14 | 390 | 397 | 385 | 390 | 189,100 | 390 |
| 2025-11-13 | 392 | 395 | 386 | 395 | 113,800 | 395 |
| 2025-11-12 | 387 | 397 | 387 | 394 | 164,700 | 394 |
| 2025-11-11 | 383 | 384 | 379 | 384 | 110,800 | 384 |
| 2025-11-10 | 380 | 385 | 378 | 385 | 133,200 | 385 |
| 2025-11-07 | 378 | 383 | 376 | 377 | 71,900 | 377 |
| 2025-11-06 | 386 | 389 | 379 | 379 | 66,400 | 379 |
| 2025-11-05 | 394 | 394 | 380 | 383 | 115,500 | 383 |
| 2025-11-04 | 388 | 396 | 383 | 393 | 143,200 | 393 |
| 2025-10-31 | 379 | 392 | 375 | 391 | 281,100 | 391 |
| 2025-10-30 | 376 | 386 | 370 | 379 | 260,300 | 379 |
| 2025-10-29 | 397 | 397 | 373 | 373 | 289,200 | 373 |
| 2025-10-28 | 408 | 408 | 394 | 397 | 225,900 | 397 |
| 2025-10-27 | 416 | 420 | 406 | 410 | 358,200 | 410 |
| 2025-10-24 | 415 | 415 | 406 | 413 | 230,200 | 413 |
| 2025-10-23 | 410 | 414 | 406 | 412 | 90,800 | 412 |
| 2025-10-22 | 413 | 415 | 404 | 410 | 134,200 | 410 |
| 2025-10-21 | 407 | 415 | 407 | 412 | 81,800 | 412 |
| 2025-10-20 | 408 | 414 | 401 | 407 | 113,200 | 407 |
| 2025-10-17 | 408 | 411 | 398 | 400 | 279,500 | 400 |
| 2025-10-16 | 418 | 420 | 412 | 413 | 44,400 | 413 |
| 2025-10-15 | 410 | 418 | 409 | 416 | 38,700 | 416 |
| 2025-10-14 | 410 | 417 | 407 | 409 | 94,300 | 409 |
| 2025-10-10 | 410 | 420 | 410 | 415 | 67,000 | 415 |
| 2025-10-09 | 416 | 418 | 412 | 412 | 76,100 | 412 |
| 2025-10-08 | 422 | 424 | 418 | 418 | 44,700 | 418 |
| 2025-10-07 | 416 | 427 | 413 | 424 | 94,900 | 424 |
| 2025-10-06 | 418 | 422 | 414 | 420 | 116,300 | 420 |
| 2025-10-03 | 406 | 424 | 405 | 417 | 112,600 | 417 |
| 2025-10-02 | 409 | 413 | 406 | 406 | 84,100 | 406 |
| 2025-10-01 | 425 | 425 | 409 | 409 | 149,400 | 409 |
| 2025-09-30 | 435 | 436 | 422 | 425 | 281,100 | 425 |
| 2025-09-29 | 449 | 449 | 436 | 436 | 71,600 | 436 |
| 2025-09-26 | 453 | 454 | 448 | 450 | 62,100 | 450 |
| 2025-09-25 | 450 | 455 | 442 | 454 | 150,100 | 454 |
| 2025-09-24 | 448 | 450 | 442 | 447 | 121,900 | 447 |
| 2025-09-22 | 444 | 453 | 443 | 448 | 104,000 | 448 |
| 2025-09-19 | 445 | 447 | 437 | 443 | 96,700 | 443 |
| 2025-09-18 | 438 | 445 | 436 | 444 | 52,300 | 444 |
| 2025-09-17 | 428 | 442 | 426 | 440 | 87,800 | 440 |
| 2025-09-16 | 430 | 432 | 425 | 428 | 105,600 | 428 |
| 2025-09-12 | 441 | 441 | 431 | 431 | 82,400 | 431 |
| 2025-09-11 | 441 | 441 | 432 | 433 | 66,400 | 433 |
| 2025-09-10 | 432 | 442 | 432 | 441 | 109,500 | 441 |
| 2025-09-09 | 425 | 436 | 425 | 432 | 83,000 | 432 |
| 2025-09-08 | 430 | 433 | 424 | 425 | 66,600 | 425 |
| 2025-09-05 | 429 | 433 | 422 | 429 | 72,500 | 429 |
| 2025-09-04 | 424 | 427 | 421 | 423 | 57,400 | 423 |
| 2025-09-03 | 432 | 437 | 423 | 423 | 128,900 | 423 |
| 2025-09-02 | 450 | 452 | 432 | 434 | 217,400 | 434 |
| 2025-09-01 | 459 | 466 | 447 | 448 | 146,000 | 448 |
| 2025-08-29 | 449 | 466 | 449 | 461 | 173,300 | 461 |
| 2025-08-28 | 451 | 453 | 447 | 449 | 170,300 | 449 |
| 2025-08-27 | 462 | 466 | 450 | 454 | 126,200 | 454 |
| 2025-08-26 | 463 | 467 | 460 | 463 | 103,200 | 463 |
| 2025-08-25 | 472 | 473 | 463 | 463 | 162,000 | 463 |
| 2025-08-22 | 448 | 475 | 445 | 469 | 361,500 | 469 |
| 2025-08-21 | 448 | 453 | 445 | 447 | 136,500 | 447 |
| 2025-08-20 | 461 | 462 | 450 | 450 | 191,200 | 450 |
| 2025-08-19 | 464 | 467 | 460 | 462 | 115,400 | 462 |
| 2025-08-18 | 467 | 469 | 460 | 462 | 211,900 | 462 |
| 2025-08-15 | 473 | 491 | 467 | 467 | 235,400 | 467 |
| 2025-08-14 | 468 | 473 | 456 | 472 | 414,300 | 472 |
| 2025-08-13 | 472 | 472 | 463 | 468 | 196,300 | 468 |
| 2025-08-12 | 500 | 504 | 458 | 472 | 857,000 | 472 |
| 2025-08-08 | 536 | 538 | 517 | 520 | 293,100 | 520 |
| 2025-08-07 | 538 | 545 | 535 | 538 | 113,100 | 538 |
| 2025-08-06 | 535 | 547 | 531 | 541 | 142,600 | 541 |
| 2025-08-05 | 520 | 538 | 520 | 536 | 105,300 | 536 |
| 2025-08-04 | 515 | 529 | 509 | 524 | 110,400 | 524 |
| 2025-08-01 | 517 | 527 | 510 | 523 | 53,700 | 523 |
| 2025-07-31 | 500 | 520 | 495 | 517 | 228,800 | 517 |
| 2025-07-30 | 500 | 504 | 495 | 500 | 84,300 | 500 |
| 2025-07-29 | 505 | 505 | 496 | 498 | 57,600 | 498 |
| 2025-07-28 | 502 | 510 | 498 | 506 | 77,200 | 506 |
| 2025-07-25 | 508 | 509 | 499 | 503 | 128,300 | 503 |
| 2025-07-24 | 503 | 503 | 493 | 503 | 82,600 | 503 |
| 2025-07-23 | 490 | 505 | 486 | 500 | 251,800 | 500 |
| 2025-07-22 | 490 | 495 | 484 | 490 | 65,800 | 490 |
| 2025-07-18 | 498 | 504 | 489 | 490 | 85,100 | 490 |
| 2025-07-17 | 475 | 499 | 475 | 498 | 210,200 | 498 |
| 2025-07-16 | 472 | 482 | 467 | 475 | 111,000 | 475 |
| 2025-07-15 | 477 | 480 | 469 | 470 | 120,600 | 470 |
| 2025-07-14 | 473 | 479 | 471 | 474 | 48,300 | 474 |
| 2025-07-11 | 472 | 478 | 471 | 474 | 55,500 | 474 |
| 2025-07-10 | 473 | 478 | 470 | 475 | 35,900 | 475 |
| 2025-07-09 | 475 | 480 | 469 | 474 | 42,600 | 474 |
| 2025-07-08 | 463 | 476 | 463 | 475 | 79,300 | 475 |
| 2025-07-07 | 459 | 469 | 457 | 463 | 115,000 | 463 |
| 2025-07-04 | 467 | 468 | 459 | 459 | 47,000 | 459 |
| 2025-07-03 | 472 | 474 | 459 | 461 | 132,600 | 461 |
| 2025-07-02 | 476 | 488 | 474 | 474 | 116,600 | 474 |
| 2025-07-01 | 497 | 501 | 481 | 482 | 185,500 | 482 |
| 2025-06-30 | 469 | 497 | 466 | 497 | 522,700 | 497 |
| 2025-06-27 | 471 | 471 | 454 | 462 | 162,800 | 462 |
| 2025-06-26 | 460 | 472 | 460 | 467 | 65,400 | 467 |
| 2025-06-25 | 469 | 469 | 459 | 464 | 121,500 | 464 |
| 2025-06-24 | 449 | 470 | 449 | 470 | 152,300 | 470 |
| 2025-06-23 | 454 | 454 | 445 | 446 | 180,800 | 446 |
| 2025-06-20 | 473 | 474 | 452 | 461 | 189,200 | 461 |
| 2025-06-19 | 467 | 483 | 467 | 472 | 185,600 | 472 |
| 2025-06-18 | 465 | 476 | 462 | 467 | 106,500 | 467 |
| 2025-06-17 | 462 | 472 | 458 | 465 | 150,500 | 465 |
| 2025-06-16 | 460 | 465 | 455 | 465 | 97,200 | 465 |
| 2025-06-13 | 468 | 468 | 455 | 462 | 160,400 | 462 |
| 2025-06-12 | 469 | 475 | 461 | 465 | 141,300 | 465 |
| 2025-06-11 | 480 | 483 | 466 | 474 | 223,500 | 474 |
| 2025-06-10 | 483 | 496 | 477 | 479 | 516,800 | 479 |
| 2025-06-09 | 457 | 483 | 443 | 479 | 634,100 | 479 |
| 2025-06-06 | 464 | 465 | 452 | 456 | 139,400 | 456 |
| 2025-06-05 | 463 | 478 | 459 | 464 | 125,100 | 464 |
| 2025-06-04 | 459 | 467 | 456 | 461 | 57,100 | 461 |
| 2025-06-03 | 465 | 478 | 456 | 459 | 160,900 | 459 |
| 2025-06-02 | 445 | 464 | 445 | 461 | 134,600 | 461 |
| 2025-05-30 | 442 | 451 | 441 | 449 | 98,700 | 449 |
| 2025-05-29 | 446 | 447 | 439 | 443 | 43,800 | 443 |
| 2025-05-28 | 461 | 468 | 440 | 443 | 172,000 | 443 |
| 2025-05-27 | 457 | 457 | 449 | 453 | 126,700 | 453 |
| 2025-05-26 | 465 | 466 | 449 | 457 | 119,500 | 457 |
| 2025-05-23 | 471 | 479 | 458 | 460 | 134,300 | 460 |
| 2025-05-22 | 447 | 471 | 447 | 465 | 164,200 | 465 |
| 2025-05-21 | 461 | 462 | 448 | 455 | 188,100 | 455 |
| 2025-05-20 | 460 | 464 | 457 | 459 | 60,400 | 459 |
| 2025-05-19 | 475 | 476 | 452 | 455 | 149,900 | 455 |
| 2025-05-16 | 465 | 480 | 464 | 475 | 143,200 | 475 |
| 2025-05-15 | 462 | 472 | 459 | 467 | 184,500 | 467 |
| 2025-05-14 | 463 | 472 | 461 | 470 | 124,700 | 470 |
| 2025-05-13 | 464 | 472 | 460 | 466 | 151,600 | 466 |
| 2025-05-12 | 500 | 500 | 445 | 456 | 584,300 | 456 |
| 2025-05-09 | 487 | 501 | 482 | 499 | 143,200 | 499 |
| 2025-05-08 | 481 | 491 | 481 | 484 | 97,500 | 484 |
| 2025-05-07 | 485 | 488 | 479 | 482 | 114,300 | 482 |
| 2025-05-02 | 485 | 491 | 479 | 486 | 125,900 | 486 |
| 2025-05-01 | 491 | 495 | 481 | 486 | 140,700 | 486 |
| 2025-04-30 | 487 | 495 | 482 | 494 | 122,200 | 494 |
| 2025-04-28 | 478 | 492 | 478 | 484 | 153,200 | 484 |
| 2025-04-25 | 473 | 485 | 467 | 482 | 271,100 | 482 |
| 2025-04-24 | 461 | 465 | 456 | 465 | 61,000 | 465 |
| 2025-04-23 | 467 | 469 | 457 | 461 | 63,400 | 461 |
| 2025-04-22 | 466 | 466 | 452 | 459 | 115,200 | 459 |
| 2025-04-21 | 447 | 468 | 447 | 458 | 141,500 | 458 |
| 2025-04-18 | 425 | 444 | 425 | 444 | 106,700 | 444 |
| 2025-04-17 | 430 | 437 | 425 | 425 | 121,100 | 425 |
| 2025-04-16 | 436 | 437 | 419 | 422 | 68,200 | 422 |
| 2025-04-15 | 439 | 446 | 433 | 436 | 74,800 | 436 |
| 2025-04-14 | 431 | 449 | 428 | 437 | 122,500 | 437 |
| 2025-04-11 | 409 | 427 | 401 | 426 | 279,400 | 426 |
| 2025-04-10 | 441 | 447 | 431 | 433 | 456,700 | 433 |
| 2025-04-09 | 413 | 417 | 398 | 409 | 241,000 | 409 |
| 2025-04-08 | 422 | 441 | 419 | 421 | 396,600 | 421 |
| 2025-04-07 | 400 | 420 | 384 | 406 | 325,900 | 406 |
| 2025-04-04 | 460 | 472 | 440 | 453 | 377,000 | 453 |
| 2025-04-03 | 453 | 492 | 444 | 466 | 749,300 | 466 |
| 2025-04-02 | 451 | 478 | 446 | 466 | 231,900 | 466 |
| 2025-04-01 | 461 | 463 | 446 | 451 | 159,400 | 451 |
| 2025-03-31 | 464 | 465 | 453 | 456 | 144,400 | 456 |
| 2025-03-28 | 478 | 485 | 472 | 475 | 127,200 | 475 |
| 2025-03-27 | 478 | 483 | 467 | 475 | 121,800 | 475 |
| 2025-03-26 | 492 | 492 | 475 | 482 | 106,400 | 482 |
| 2025-03-25 | 501 | 502 | 486 | 493 | 159,700 | 493 |
| 2025-03-24 | 468 | 504 | 468 | 501 | 395,700 | 501 |
| 2025-03-21 | 460 | 467 | 456 | 466 | 162,000 | 466 |
| 2025-03-19 | 460 | 465 | 457 | 462 | 64,100 | 462 |
| 2025-03-18 | 457 | 467 | 454 | 458 | 140,200 | 458 |
| 2025-03-17 | 451 | 456 | 448 | 453 | 75,000 | 453 |
| 2025-03-14 | 453 | 456 | 446 | 446 | 235,300 | 446 |
| 2025-03-13 | 468 | 481 | 459 | 460 | 197,300 | 460 |
| 2025-03-12 | 484 | 490 | 468 | 468 | 219,100 | 468 |
| 2025-03-11 | 475 | 480 | 450 | 478 | 290,700 | 478 |
| 2025-03-10 | 466 | 477 | 466 | 476 | 160,100 | 476 |
| 2025-03-07 | 462 | 475 | 461 | 465 | 165,100 | 465 |
| 2025-03-06 | 460 | 471 | 457 | 470 | 173,300 | 470 |
| 2025-03-05 | 467 | 470 | 455 | 455 | 299,100 | 455 |
| 2025-03-04 | 467 | 474 | 463 | 467 | 249,100 | 467 |
| 2025-03-03 | 479 | 481 | 466 | 470 | 107,800 | 470 |
| 2025-02-28 | 478 | 481 | 463 | 473 | 269,800 | 473 |
| 2025-02-27 | 478 | 486 | 476 | 480 | 159,000 | 480 |
| 2025-02-26 | 476 | 484 | 467 | 478 | 181,600 | 478 |
| 2025-02-25 | 478 | 481 | 466 | 478 | 254,300 | 478 |
| 2025-02-21 | 494 | 500 | 482 | 482 | 228,500 | 482 |
| 2025-02-20 | 506 | 527 | 492 | 494 | 385,100 | 494 |
| 2025-02-19 | 506 | 513 | 486 | 506 | 446,200 | 506 |
| 2025-02-18 | 495 | 511 | 473 | 511 | 1,172,200 | 511 |
| 2025-02-17 | 515 | 515 | 515 | 515 | 48,400 | 515 |
| 2025-02-14 | 630 | 634 | 615 | 615 | 310,400 | 615 |
| 2025-02-13 | 623 | 628 | 616 | 627 | 159,500 | 627 |
| 2025-02-12 | 606 | 623 | 601 | 620 | 268,100 | 620 |
| 2025-02-10 | 595 | 613 | 588 | 611 | 234,400 | 611 |
| 2025-02-07 | 609 | 621 | 603 | 614 | 245,200 | 614 |
| 2025-02-06 | 603 | 617 | 598 | 609 | 147,000 | 609 |
| 2025-02-05 | 595 | 600 | 591 | 593 | 82,300 | 593 |
| 2025-02-04 | 587 | 597 | 581 | 594 | 112,600 | 594 |
| 2025-02-03 | 590 | 595 | 576 | 577 | 167,900 | 577 |
| 2025-01-31 | 602 | 609 | 596 | 596 | 127,900 | 596 |
| 2025-01-30 | 612 | 620 | 605 | 606 | 193,900 | 606 |
| 2025-01-29 | 620 | 635 | 615 | 618 | 259,000 | 618 |
| 2025-01-28 | 590 | 624 | 590 | 622 | 251,100 | 622 |
| 2025-01-27 | 600 | 604 | 589 | 593 | 108,800 | 593 |
| 2025-01-24 | 582 | 601 | 582 | 601 | 157,300 | 601 |
| 2025-01-23 | 585 | 586 | 572 | 582 | 205,900 | 582 |
| 2025-01-22 | 575 | 586 | 574 | 586 | 94,500 | 586 |
| 2025-01-21 | 590 | 590 | 564 | 571 | 157,000 | 571 |
| 2025-01-20 | 580 | 592 | 569 | 588 | 175,000 | 588 |
| 2025-01-17 | 572 | 573 | 556 | 573 | 215,800 | 573 |
| 2025-01-16 | 581 | 588 | 571 | 577 | 112,100 | 577 |
| 2025-01-15 | 592 | 599 | 570 | 575 | 140,200 | 575 |
| 2025-01-14 | 592 | 594 | 583 | 587 | 149,100 | 587 |
| 2025-01-10 | 597 | 601 | 587 | 596 | 78,600 | 596 |
| 2025-01-09 | 601 | 606 | 595 | 597 | 127,400 | 597 |
| 2025-01-08 | 598 | 611 | 583 | 604 | 162,500 | 604 |
| 2025-01-07 | 610 | 614 | 600 | 601 | 178,800 | 601 |
| 2025-01-06 | 645 | 645 | 608 | 608 | 406,700 | 608 |
分割・併合履歴 ： なし