6571 キュービーネットホールディングス(株) 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
2024-11-211,0001,00999599826,800998
2024-11-209891,0079891,00633,3001,006
2024-11-1998699798699123,700991
2024-11-1898399297699133,100991
2024-11-1598599398598859,400988
2024-11-141,0001,00899299951,200999
2024-11-131,0031,0059781,003151,5001,003
2024-11-121,0051,0171,0031,01060,8001,010
2024-11-111,0221,0229991,00287,2001,002
2024-11-081,0231,0451,0231,03064,4001,030
2024-11-071,0121,0481,0121,04382,6001,043
2024-11-061,0201,0321,0101,01073,3001,010
2024-11-051,0141,0201,0031,02029,8001,020
2024-11-011,0011,0161,0011,01447,6001,014
2024-10-311,0001,0179961,01358,7001,013
2024-10-301,0011,0099971,000117,1001,000
2024-10-291,0131,0181,0071,01228,7001,012
2024-10-289851,0159831,01574,5001,015
2024-10-251,0131,0139911,00090,2001,000
2024-10-241,0151,0159951,00989,5001,009
2024-10-231,0191,0241,0101,01578,7001,015
2024-10-221,0391,0441,0351,03560,0001,035
2024-10-211,0421,0501,0391,04545,5001,045
2024-10-181,0531,0551,0351,048118,8001,048
2024-10-171,0721,0721,0531,05756,2001,057
2024-10-161,0771,0911,0691,07029,9001,070
2024-10-151,0701,0841,0681,08358,9001,083
2024-10-111,0801,0821,0701,07024,3001,070
2024-10-101,0961,0961,0751,07944,1001,079
2024-10-091,0771,0901,0771,08932,9001,089
2024-10-081,0861,0951,0801,08555,7001,085
2024-10-071,0971,1031,0891,10068,5001,100
2024-10-041,0911,1011,0831,08948,4001,089
2024-10-031,0751,1031,0721,10298,0001,102
2024-10-021,0751,0851,0571,066110,4001,066
2024-10-011,0921,0921,0751,08830,1001,088
2024-09-301,0801,0971,0721,08560,2001,085
2024-09-271,1071,1121,0971,10765,8001,107
2024-09-261,0981,1101,0851,10682,6001,106
2024-09-251,0721,0991,0711,09668,7001,096
2024-09-241,0761,0871,0571,08075,3001,080
2024-09-201,0611,0711,0501,065162,7001,065
2024-09-191,0441,0621,0421,062156,1001,062
2024-09-181,0511,0611,0291,036103,9001,036
2024-09-171,0601,0611,0371,04761,2001,047
2024-09-131,0501,0651,0501,06083,8001,060
2024-09-121,0451,0641,0391,057123,9001,057
2024-09-111,0831,0831,0291,033220,2001,033
2024-09-101,0881,1001,0811,08144,6001,081
2024-09-091,0801,0891,0711,08884,1001,088
2024-09-061,1021,1321,0991,10989,9001,109
2024-09-051,0681,1021,0661,100123,9001,100
2024-09-041,0751,0901,0701,07394,7001,073
2024-09-031,0821,1081,0781,089116,3001,089
2024-09-021,1021,1031,0771,085109,5001,085
2024-08-301,0731,0971,0661,093197,8001,093
2024-08-291,0911,0921,0761,079161,7001,079
2024-08-281,1001,1041,0901,093160,3001,093
2024-08-271,1051,1061,0941,098149,8001,098
2024-08-261,1191,1191,0931,108157,9001,108
2024-08-231,1131,1241,1021,119123,0001,119
2024-08-221,1231,1291,1131,116131,8001,116
2024-08-211,1101,1241,1051,115101,8001,115
2024-08-201,0931,1191,0891,114204,4001,114
2024-08-191,1011,1111,0731,093245,8001,093
2024-08-161,0931,1051,0651,101395,6001,101
2024-08-151,1161,1171,0761,079655,0001,079
2024-08-141,1201,1481,0921,1151,156,8001,115
2024-08-131,3551,3681,3421,36084,4001,360
2024-08-091,3481,3481,3141,34177,1001,341
2024-08-081,2971,3441,2921,31650,8001,316
2024-08-071,3011,3201,2641,29168,1001,291
2024-08-061,2801,3161,2421,313104,7001,313
2024-08-051,2551,2961,1801,220211,6001,220
2024-08-021,3631,3631,3091,318140,0001,318
2024-08-011,4561,4561,3911,40184,0001,401
2024-07-311,4131,4731,4081,471102,6001,471
2024-07-301,4051,4211,3951,40989,5001,409
2024-07-291,4261,4301,3991,420114,5001,420
2024-07-261,4241,4601,4191,42289,7001,422
2024-07-251,4131,4421,3981,411110,0001,411
2024-07-241,3881,4221,3881,415153,4001,415
2024-07-231,3401,3991,3331,386109,1001,386
2024-07-221,3401,3541,3311,33151,1001,331
2024-07-191,3521,3531,3261,33882,7001,338
2024-07-181,3921,4051,3471,352107,5001,352
2024-07-171,4211,4251,3451,395206,1001,395
2024-07-161,3971,4381,3801,407233,0001,407
2024-07-121,3351,4121,3341,405375,2001,405
2024-07-111,3141,3331,3121,330204,5001,330
2024-07-101,2661,3031,2511,291260,2001,291
2024-07-091,2521,2931,2311,268242,4001,268
2024-07-081,2081,2981,2081,257576,9001,257
2024-07-051,2101,2101,1721,17898,6001,178
2024-07-041,1591,2131,1541,199218,1001,199
2024-07-031,1501,1551,1351,15275,1001,152
2024-07-021,1261,1351,1201,13153,5001,131
2024-07-011,1241,1351,1181,12455,4001,124
2024-06-281,1471,1471,1151,12470,8001,124
2024-06-271,1311,1471,1261,14362,9001,143
2024-06-261,1661,1661,1501,15556,4001,155
2024-06-251,1641,1761,1531,16177,4001,161
2024-06-241,1551,1641,1441,159155,8001,159
2024-06-211,1411,1631,1281,144267,8001,144
2024-06-201,0701,0871,0671,08196,4001,081
2024-06-191,0651,0741,0591,06255,8001,062
2024-06-181,0581,0781,0561,06555,1001,065
2024-06-171,0611,0631,0441,05866,6001,058
2024-06-141,0401,0661,0361,06182,9001,061
2024-06-131,0571,0601,0441,047109,5001,047
2024-06-121,0671,0781,0561,05667,3001,056
2024-06-111,0811,0891,0681,07090,4001,070
2024-06-101,0621,0951,0621,09274,6001,092
2024-06-071,0631,0701,0551,060132,4001,060
2024-06-061,1051,1051,0591,067226,4001,067
2024-06-051,1151,1251,1111,11155,5001,111
2024-06-041,1061,1451,1021,14563,7001,145
2024-06-031,1231,1231,1091,11140,5001,111
2024-05-311,1051,1191,1051,11849,1001,118
2024-05-301,0901,1051,0811,10558,8001,105
2024-05-291,1351,1351,1101,11157,5001,111
2024-05-281,1341,1461,1341,13830,6001,138
2024-05-271,1341,1371,1191,13048,8001,130
2024-05-241,1291,1391,1241,13543,3001,135
2024-05-231,1541,1561,1341,14550,5001,145
2024-05-221,1611,1741,1541,15459,2001,154
2024-05-211,1741,1741,1621,16451,9001,164
2024-05-201,1511,1751,1511,167109,9001,167
2024-05-171,1191,1391,1131,13659,2001,136
2024-05-161,1391,1391,1111,12792,3001,127
2024-05-151,1801,1841,1401,147146,3001,147
2024-05-141,1311,1491,1221,14676,3001,146
2024-05-131,1221,1281,1161,12361,8001,123
2024-05-101,1281,1291,1111,122112,6001,122
2024-05-091,1341,1371,1261,13035,9001,130
2024-05-081,1381,1481,1331,13346,7001,133
2024-05-071,1471,1521,1351,13655,8001,136
2024-05-021,1451,1451,1381,14245,2001,142
2024-05-011,1401,1431,1271,14344,8001,143
2024-04-301,1241,1411,1201,14154,7001,141
2024-04-261,1201,1201,1051,11775,6001,117
2024-04-251,1341,1341,1221,12546,8001,125
2024-04-241,1291,1391,1241,13043,8001,130
2024-04-231,1391,1391,1181,12364,7001,123
2024-04-221,1201,1521,1201,13966,5001,139
2024-04-191,1321,1321,1101,11190,4001,111
2024-04-181,1291,1551,1261,13767,5001,137
2024-04-171,1561,1561,1271,13096,3001,130
2024-04-161,1671,1671,1461,15688,8001,156
2024-04-151,1691,1711,1611,17185,2001,171
2024-04-121,1831,1861,1741,17744,0001,177
2024-04-111,1901,1901,1781,18541,1001,185
2024-04-101,1801,2051,1801,19491,9001,194
2024-04-091,1601,1861,1581,18254,2001,182
2024-04-081,1741,1791,1511,15981,2001,159
2024-04-051,1711,1781,1611,16753,9001,167
2024-04-041,1841,1851,1661,18055,6001,180
2024-04-031,1921,1921,1701,173103,1001,173
2024-04-021,2191,2191,1911,197105,4001,197
2024-04-011,2481,2481,2221,22451,5001,224
2024-03-291,2241,2411,2241,24033,8001,240
2024-03-281,2221,2341,2201,22373,0001,223
2024-03-271,2271,2381,2121,22275,9001,222
2024-03-261,2281,2281,2071,21253,8001,212
2024-03-251,2501,2531,2271,22769,1001,227
2024-03-221,2331,2461,2281,23628,4001,236
2024-03-211,2421,2451,2261,22656,3001,226
2024-03-191,2361,2481,2291,23776,6001,237
2024-03-181,2251,2321,2191,22040,5001,220
2024-03-151,2381,2381,2171,21738,5001,217
2024-03-141,2271,2431,2161,23856,9001,238
2024-03-131,2281,2401,2121,22579,0001,225
2024-03-121,2121,2161,1941,21676,0001,216
2024-03-111,2351,2471,1951,21299,1001,212
2024-03-081,2321,2341,2051,226176,7001,226
2024-03-071,2601,2781,2491,252140,4001,252
2024-03-061,2171,2571,2141,249164,6001,249
2024-03-051,2681,2681,2201,223175,5001,223
2024-03-041,2751,2871,2611,261146,6001,261
2024-03-011,2921,2931,2681,268136,2001,268
2024-02-291,3151,3151,2851,29297,1001,292
2024-02-281,2901,3241,2901,315165,2001,315
2024-02-271,2701,2901,2611,290135,7001,290
2024-02-261,2981,2991,2771,277131,5001,277
2024-02-221,3311,3311,2961,299117,6001,299
2024-02-211,3471,3501,3261,32670,9001,326
2024-02-201,3281,3521,3141,342120,1001,342
2024-02-191,3061,3391,3031,327109,8001,327
2024-02-161,3161,3311,2851,294117,3001,294
2024-02-151,3001,3121,2771,302171,5001,302
2024-02-141,3381,3581,2861,286374,6001,286
2024-02-131,4751,4881,4631,483104,2001,483
2024-02-091,4661,4851,4661,46929,9001,469
2024-02-081,4771,4841,4531,47644,6001,476
2024-02-071,4901,4941,4711,48041,5001,480
2024-02-061,5101,5101,4871,49037,8001,490
2024-02-051,4951,5111,4901,51032,7001,510
2024-02-021,5041,5041,4861,49458,6001,494
2024-02-011,5191,5191,4911,50243,8001,502
2024-01-311,5161,5201,5011,52032,0001,520
2024-01-301,5181,5501,5151,518217,8001,518
2024-01-291,5301,5401,5221,52662,3001,526
2024-01-261,5051,5281,4981,52376,3001,523
2024-01-251,4931,5051,4831,49454,9001,494
2024-01-241,5021,5091,4851,49346,2001,493
2024-01-231,5021,5131,4981,50249,6001,502
2024-01-221,4951,5171,4931,50561,4001,505
2024-01-191,4931,5031,4841,49339,0001,493
2024-01-181,4881,4971,4681,47943,9001,479
2024-01-171,5021,5141,4901,49052,3001,490
2024-01-161,5101,5201,5021,50253,9001,502
2024-01-151,5091,5201,5031,51038,0001,510
2024-01-121,5031,5311,5031,51285,9001,512
2024-01-111,5261,5261,5041,50951,8001,509
2024-01-101,5391,5391,5141,51742,7001,517
2024-01-091,5101,5411,5021,541112,7001,541
2024-01-051,5051,5091,4731,48370,0001,483
2024-01-041,4961,4981,4751,49837,0001,498

分割・併合履歴 : なし