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 |
---|---|---|---|---|---|---|
2024-11-21 | 1,000 | 1,009 | 995 | 998 | 26,800 | 998 |
2024-11-20 | 989 | 1,007 | 989 | 1,006 | 33,300 | 1,006 |
2024-11-19 | 986 | 997 | 986 | 991 | 23,700 | 991 |
2024-11-18 | 983 | 992 | 976 | 991 | 33,100 | 991 |
2024-11-15 | 985 | 993 | 985 | 988 | 59,400 | 988 |
2024-11-14 | 1,000 | 1,008 | 992 | 999 | 51,200 | 999 |
2024-11-13 | 1,003 | 1,005 | 978 | 1,003 | 151,500 | 1,003 |
2024-11-12 | 1,005 | 1,017 | 1,003 | 1,010 | 60,800 | 1,010 |
2024-11-11 | 1,022 | 1,022 | 999 | 1,002 | 87,200 | 1,002 |
2024-11-08 | 1,023 | 1,045 | 1,023 | 1,030 | 64,400 | 1,030 |
2024-11-07 | 1,012 | 1,048 | 1,012 | 1,043 | 82,600 | 1,043 |
2024-11-06 | 1,020 | 1,032 | 1,010 | 1,010 | 73,300 | 1,010 |
2024-11-05 | 1,014 | 1,020 | 1,003 | 1,020 | 29,800 | 1,020 |
2024-11-01 | 1,001 | 1,016 | 1,001 | 1,014 | 47,600 | 1,014 |
2024-10-31 | 1,000 | 1,017 | 996 | 1,013 | 58,700 | 1,013 |
2024-10-30 | 1,001 | 1,009 | 997 | 1,000 | 117,100 | 1,000 |
2024-10-29 | 1,013 | 1,018 | 1,007 | 1,012 | 28,700 | 1,012 |
2024-10-28 | 985 | 1,015 | 983 | 1,015 | 74,500 | 1,015 |
2024-10-25 | 1,013 | 1,013 | 991 | 1,000 | 90,200 | 1,000 |
2024-10-24 | 1,015 | 1,015 | 995 | 1,009 | 89,500 | 1,009 |
2024-10-23 | 1,019 | 1,024 | 1,010 | 1,015 | 78,700 | 1,015 |
2024-10-22 | 1,039 | 1,044 | 1,035 | 1,035 | 60,000 | 1,035 |
2024-10-21 | 1,042 | 1,050 | 1,039 | 1,045 | 45,500 | 1,045 |
2024-10-18 | 1,053 | 1,055 | 1,035 | 1,048 | 118,800 | 1,048 |
2024-10-17 | 1,072 | 1,072 | 1,053 | 1,057 | 56,200 | 1,057 |
2024-10-16 | 1,077 | 1,091 | 1,069 | 1,070 | 29,900 | 1,070 |
2024-10-15 | 1,070 | 1,084 | 1,068 | 1,083 | 58,900 | 1,083 |
2024-10-11 | 1,080 | 1,082 | 1,070 | 1,070 | 24,300 | 1,070 |
2024-10-10 | 1,096 | 1,096 | 1,075 | 1,079 | 44,100 | 1,079 |
2024-10-09 | 1,077 | 1,090 | 1,077 | 1,089 | 32,900 | 1,089 |
2024-10-08 | 1,086 | 1,095 | 1,080 | 1,085 | 55,700 | 1,085 |
2024-10-07 | 1,097 | 1,103 | 1,089 | 1,100 | 68,500 | 1,100 |
2024-10-04 | 1,091 | 1,101 | 1,083 | 1,089 | 48,400 | 1,089 |
2024-10-03 | 1,075 | 1,103 | 1,072 | 1,102 | 98,000 | 1,102 |
2024-10-02 | 1,075 | 1,085 | 1,057 | 1,066 | 110,400 | 1,066 |
2024-10-01 | 1,092 | 1,092 | 1,075 | 1,088 | 30,100 | 1,088 |
2024-09-30 | 1,080 | 1,097 | 1,072 | 1,085 | 60,200 | 1,085 |
2024-09-27 | 1,107 | 1,112 | 1,097 | 1,107 | 65,800 | 1,107 |
2024-09-26 | 1,098 | 1,110 | 1,085 | 1,106 | 82,600 | 1,106 |
2024-09-25 | 1,072 | 1,099 | 1,071 | 1,096 | 68,700 | 1,096 |
2024-09-24 | 1,076 | 1,087 | 1,057 | 1,080 | 75,300 | 1,080 |
2024-09-20 | 1,061 | 1,071 | 1,050 | 1,065 | 162,700 | 1,065 |
2024-09-19 | 1,044 | 1,062 | 1,042 | 1,062 | 156,100 | 1,062 |
2024-09-18 | 1,051 | 1,061 | 1,029 | 1,036 | 103,900 | 1,036 |
2024-09-17 | 1,060 | 1,061 | 1,037 | 1,047 | 61,200 | 1,047 |
2024-09-13 | 1,050 | 1,065 | 1,050 | 1,060 | 83,800 | 1,060 |
2024-09-12 | 1,045 | 1,064 | 1,039 | 1,057 | 123,900 | 1,057 |
2024-09-11 | 1,083 | 1,083 | 1,029 | 1,033 | 220,200 | 1,033 |
2024-09-10 | 1,088 | 1,100 | 1,081 | 1,081 | 44,600 | 1,081 |
2024-09-09 | 1,080 | 1,089 | 1,071 | 1,088 | 84,100 | 1,088 |
2024-09-06 | 1,102 | 1,132 | 1,099 | 1,109 | 89,900 | 1,109 |
2024-09-05 | 1,068 | 1,102 | 1,066 | 1,100 | 123,900 | 1,100 |
2024-09-04 | 1,075 | 1,090 | 1,070 | 1,073 | 94,700 | 1,073 |
2024-09-03 | 1,082 | 1,108 | 1,078 | 1,089 | 116,300 | 1,089 |
2024-09-02 | 1,102 | 1,103 | 1,077 | 1,085 | 109,500 | 1,085 |
2024-08-30 | 1,073 | 1,097 | 1,066 | 1,093 | 197,800 | 1,093 |
2024-08-29 | 1,091 | 1,092 | 1,076 | 1,079 | 161,700 | 1,079 |
2024-08-28 | 1,100 | 1,104 | 1,090 | 1,093 | 160,300 | 1,093 |
2024-08-27 | 1,105 | 1,106 | 1,094 | 1,098 | 149,800 | 1,098 |
2024-08-26 | 1,119 | 1,119 | 1,093 | 1,108 | 157,900 | 1,108 |
2024-08-23 | 1,113 | 1,124 | 1,102 | 1,119 | 123,000 | 1,119 |
2024-08-22 | 1,123 | 1,129 | 1,113 | 1,116 | 131,800 | 1,116 |
2024-08-21 | 1,110 | 1,124 | 1,105 | 1,115 | 101,800 | 1,115 |
2024-08-20 | 1,093 | 1,119 | 1,089 | 1,114 | 204,400 | 1,114 |
2024-08-19 | 1,101 | 1,111 | 1,073 | 1,093 | 245,800 | 1,093 |
2024-08-16 | 1,093 | 1,105 | 1,065 | 1,101 | 395,600 | 1,101 |
2024-08-15 | 1,116 | 1,117 | 1,076 | 1,079 | 655,000 | 1,079 |
2024-08-14 | 1,120 | 1,148 | 1,092 | 1,115 | 1,156,800 | 1,115 |
2024-08-13 | 1,355 | 1,368 | 1,342 | 1,360 | 84,400 | 1,360 |
2024-08-09 | 1,348 | 1,348 | 1,314 | 1,341 | 77,100 | 1,341 |
2024-08-08 | 1,297 | 1,344 | 1,292 | 1,316 | 50,800 | 1,316 |
2024-08-07 | 1,301 | 1,320 | 1,264 | 1,291 | 68,100 | 1,291 |
2024-08-06 | 1,280 | 1,316 | 1,242 | 1,313 | 104,700 | 1,313 |
2024-08-05 | 1,255 | 1,296 | 1,180 | 1,220 | 211,600 | 1,220 |
2024-08-02 | 1,363 | 1,363 | 1,309 | 1,318 | 140,000 | 1,318 |
2024-08-01 | 1,456 | 1,456 | 1,391 | 1,401 | 84,000 | 1,401 |
2024-07-31 | 1,413 | 1,473 | 1,408 | 1,471 | 102,600 | 1,471 |
2024-07-30 | 1,405 | 1,421 | 1,395 | 1,409 | 89,500 | 1,409 |
2024-07-29 | 1,426 | 1,430 | 1,399 | 1,420 | 114,500 | 1,420 |
2024-07-26 | 1,424 | 1,460 | 1,419 | 1,422 | 89,700 | 1,422 |
2024-07-25 | 1,413 | 1,442 | 1,398 | 1,411 | 110,000 | 1,411 |
2024-07-24 | 1,388 | 1,422 | 1,388 | 1,415 | 153,400 | 1,415 |
2024-07-23 | 1,340 | 1,399 | 1,333 | 1,386 | 109,100 | 1,386 |
2024-07-22 | 1,340 | 1,354 | 1,331 | 1,331 | 51,100 | 1,331 |
2024-07-19 | 1,352 | 1,353 | 1,326 | 1,338 | 82,700 | 1,338 |
2024-07-18 | 1,392 | 1,405 | 1,347 | 1,352 | 107,500 | 1,352 |
2024-07-17 | 1,421 | 1,425 | 1,345 | 1,395 | 206,100 | 1,395 |
2024-07-16 | 1,397 | 1,438 | 1,380 | 1,407 | 233,000 | 1,407 |
2024-07-12 | 1,335 | 1,412 | 1,334 | 1,405 | 375,200 | 1,405 |
2024-07-11 | 1,314 | 1,333 | 1,312 | 1,330 | 204,500 | 1,330 |
2024-07-10 | 1,266 | 1,303 | 1,251 | 1,291 | 260,200 | 1,291 |
2024-07-09 | 1,252 | 1,293 | 1,231 | 1,268 | 242,400 | 1,268 |
2024-07-08 | 1,208 | 1,298 | 1,208 | 1,257 | 576,900 | 1,257 |
2024-07-05 | 1,210 | 1,210 | 1,172 | 1,178 | 98,600 | 1,178 |
2024-07-04 | 1,159 | 1,213 | 1,154 | 1,199 | 218,100 | 1,199 |
2024-07-03 | 1,150 | 1,155 | 1,135 | 1,152 | 75,100 | 1,152 |
2024-07-02 | 1,126 | 1,135 | 1,120 | 1,131 | 53,500 | 1,131 |
2024-07-01 | 1,124 | 1,135 | 1,118 | 1,124 | 55,400 | 1,124 |
2024-06-28 | 1,147 | 1,147 | 1,115 | 1,124 | 70,800 | 1,124 |
2024-06-27 | 1,131 | 1,147 | 1,126 | 1,143 | 62,900 | 1,143 |
2024-06-26 | 1,166 | 1,166 | 1,150 | 1,155 | 56,400 | 1,155 |
2024-06-25 | 1,164 | 1,176 | 1,153 | 1,161 | 77,400 | 1,161 |
2024-06-24 | 1,155 | 1,164 | 1,144 | 1,159 | 155,800 | 1,159 |
2024-06-21 | 1,141 | 1,163 | 1,128 | 1,144 | 267,800 | 1,144 |
2024-06-20 | 1,070 | 1,087 | 1,067 | 1,081 | 96,400 | 1,081 |
2024-06-19 | 1,065 | 1,074 | 1,059 | 1,062 | 55,800 | 1,062 |
2024-06-18 | 1,058 | 1,078 | 1,056 | 1,065 | 55,100 | 1,065 |
2024-06-17 | 1,061 | 1,063 | 1,044 | 1,058 | 66,600 | 1,058 |
2024-06-14 | 1,040 | 1,066 | 1,036 | 1,061 | 82,900 | 1,061 |
2024-06-13 | 1,057 | 1,060 | 1,044 | 1,047 | 109,500 | 1,047 |
2024-06-12 | 1,067 | 1,078 | 1,056 | 1,056 | 67,300 | 1,056 |
2024-06-11 | 1,081 | 1,089 | 1,068 | 1,070 | 90,400 | 1,070 |
2024-06-10 | 1,062 | 1,095 | 1,062 | 1,092 | 74,600 | 1,092 |
2024-06-07 | 1,063 | 1,070 | 1,055 | 1,060 | 132,400 | 1,060 |
2024-06-06 | 1,105 | 1,105 | 1,059 | 1,067 | 226,400 | 1,067 |
2024-06-05 | 1,115 | 1,125 | 1,111 | 1,111 | 55,500 | 1,111 |
2024-06-04 | 1,106 | 1,145 | 1,102 | 1,145 | 63,700 | 1,145 |
2024-06-03 | 1,123 | 1,123 | 1,109 | 1,111 | 40,500 | 1,111 |
2024-05-31 | 1,105 | 1,119 | 1,105 | 1,118 | 49,100 | 1,118 |
2024-05-30 | 1,090 | 1,105 | 1,081 | 1,105 | 58,800 | 1,105 |
2024-05-29 | 1,135 | 1,135 | 1,110 | 1,111 | 57,500 | 1,111 |
2024-05-28 | 1,134 | 1,146 | 1,134 | 1,138 | 30,600 | 1,138 |
2024-05-27 | 1,134 | 1,137 | 1,119 | 1,130 | 48,800 | 1,130 |
2024-05-24 | 1,129 | 1,139 | 1,124 | 1,135 | 43,300 | 1,135 |
2024-05-23 | 1,154 | 1,156 | 1,134 | 1,145 | 50,500 | 1,145 |
2024-05-22 | 1,161 | 1,174 | 1,154 | 1,154 | 59,200 | 1,154 |
2024-05-21 | 1,174 | 1,174 | 1,162 | 1,164 | 51,900 | 1,164 |
2024-05-20 | 1,151 | 1,175 | 1,151 | 1,167 | 109,900 | 1,167 |
2024-05-17 | 1,119 | 1,139 | 1,113 | 1,136 | 59,200 | 1,136 |
2024-05-16 | 1,139 | 1,139 | 1,111 | 1,127 | 92,300 | 1,127 |
2024-05-15 | 1,180 | 1,184 | 1,140 | 1,147 | 146,300 | 1,147 |
2024-05-14 | 1,131 | 1,149 | 1,122 | 1,146 | 76,300 | 1,146 |
2024-05-13 | 1,122 | 1,128 | 1,116 | 1,123 | 61,800 | 1,123 |
2024-05-10 | 1,128 | 1,129 | 1,111 | 1,122 | 112,600 | 1,122 |
2024-05-09 | 1,134 | 1,137 | 1,126 | 1,130 | 35,900 | 1,130 |
2024-05-08 | 1,138 | 1,148 | 1,133 | 1,133 | 46,700 | 1,133 |
2024-05-07 | 1,147 | 1,152 | 1,135 | 1,136 | 55,800 | 1,136 |
2024-05-02 | 1,145 | 1,145 | 1,138 | 1,142 | 45,200 | 1,142 |
2024-05-01 | 1,140 | 1,143 | 1,127 | 1,143 | 44,800 | 1,143 |
2024-04-30 | 1,124 | 1,141 | 1,120 | 1,141 | 54,700 | 1,141 |
2024-04-26 | 1,120 | 1,120 | 1,105 | 1,117 | 75,600 | 1,117 |
2024-04-25 | 1,134 | 1,134 | 1,122 | 1,125 | 46,800 | 1,125 |
2024-04-24 | 1,129 | 1,139 | 1,124 | 1,130 | 43,800 | 1,130 |
2024-04-23 | 1,139 | 1,139 | 1,118 | 1,123 | 64,700 | 1,123 |
2024-04-22 | 1,120 | 1,152 | 1,120 | 1,139 | 66,500 | 1,139 |
2024-04-19 | 1,132 | 1,132 | 1,110 | 1,111 | 90,400 | 1,111 |
2024-04-18 | 1,129 | 1,155 | 1,126 | 1,137 | 67,500 | 1,137 |
2024-04-17 | 1,156 | 1,156 | 1,127 | 1,130 | 96,300 | 1,130 |
2024-04-16 | 1,167 | 1,167 | 1,146 | 1,156 | 88,800 | 1,156 |
2024-04-15 | 1,169 | 1,171 | 1,161 | 1,171 | 85,200 | 1,171 |
2024-04-12 | 1,183 | 1,186 | 1,174 | 1,177 | 44,000 | 1,177 |
2024-04-11 | 1,190 | 1,190 | 1,178 | 1,185 | 41,100 | 1,185 |
2024-04-10 | 1,180 | 1,205 | 1,180 | 1,194 | 91,900 | 1,194 |
2024-04-09 | 1,160 | 1,186 | 1,158 | 1,182 | 54,200 | 1,182 |
2024-04-08 | 1,174 | 1,179 | 1,151 | 1,159 | 81,200 | 1,159 |
2024-04-05 | 1,171 | 1,178 | 1,161 | 1,167 | 53,900 | 1,167 |
2024-04-04 | 1,184 | 1,185 | 1,166 | 1,180 | 55,600 | 1,180 |
2024-04-03 | 1,192 | 1,192 | 1,170 | 1,173 | 103,100 | 1,173 |
2024-04-02 | 1,219 | 1,219 | 1,191 | 1,197 | 105,400 | 1,197 |
2024-04-01 | 1,248 | 1,248 | 1,222 | 1,224 | 51,500 | 1,224 |
2024-03-29 | 1,224 | 1,241 | 1,224 | 1,240 | 33,800 | 1,240 |
2024-03-28 | 1,222 | 1,234 | 1,220 | 1,223 | 73,000 | 1,223 |
2024-03-27 | 1,227 | 1,238 | 1,212 | 1,222 | 75,900 | 1,222 |
2024-03-26 | 1,228 | 1,228 | 1,207 | 1,212 | 53,800 | 1,212 |
2024-03-25 | 1,250 | 1,253 | 1,227 | 1,227 | 69,100 | 1,227 |
2024-03-22 | 1,233 | 1,246 | 1,228 | 1,236 | 28,400 | 1,236 |
2024-03-21 | 1,242 | 1,245 | 1,226 | 1,226 | 56,300 | 1,226 |
2024-03-19 | 1,236 | 1,248 | 1,229 | 1,237 | 76,600 | 1,237 |
2024-03-18 | 1,225 | 1,232 | 1,219 | 1,220 | 40,500 | 1,220 |
2024-03-15 | 1,238 | 1,238 | 1,217 | 1,217 | 38,500 | 1,217 |
2024-03-14 | 1,227 | 1,243 | 1,216 | 1,238 | 56,900 | 1,238 |
2024-03-13 | 1,228 | 1,240 | 1,212 | 1,225 | 79,000 | 1,225 |
2024-03-12 | 1,212 | 1,216 | 1,194 | 1,216 | 76,000 | 1,216 |
2024-03-11 | 1,235 | 1,247 | 1,195 | 1,212 | 99,100 | 1,212 |
2024-03-08 | 1,232 | 1,234 | 1,205 | 1,226 | 176,700 | 1,226 |
2024-03-07 | 1,260 | 1,278 | 1,249 | 1,252 | 140,400 | 1,252 |
2024-03-06 | 1,217 | 1,257 | 1,214 | 1,249 | 164,600 | 1,249 |
2024-03-05 | 1,268 | 1,268 | 1,220 | 1,223 | 175,500 | 1,223 |
2024-03-04 | 1,275 | 1,287 | 1,261 | 1,261 | 146,600 | 1,261 |
2024-03-01 | 1,292 | 1,293 | 1,268 | 1,268 | 136,200 | 1,268 |
2024-02-29 | 1,315 | 1,315 | 1,285 | 1,292 | 97,100 | 1,292 |
2024-02-28 | 1,290 | 1,324 | 1,290 | 1,315 | 165,200 | 1,315 |
2024-02-27 | 1,270 | 1,290 | 1,261 | 1,290 | 135,700 | 1,290 |
2024-02-26 | 1,298 | 1,299 | 1,277 | 1,277 | 131,500 | 1,277 |
2024-02-22 | 1,331 | 1,331 | 1,296 | 1,299 | 117,600 | 1,299 |
2024-02-21 | 1,347 | 1,350 | 1,326 | 1,326 | 70,900 | 1,326 |
2024-02-20 | 1,328 | 1,352 | 1,314 | 1,342 | 120,100 | 1,342 |
2024-02-19 | 1,306 | 1,339 | 1,303 | 1,327 | 109,800 | 1,327 |
2024-02-16 | 1,316 | 1,331 | 1,285 | 1,294 | 117,300 | 1,294 |
2024-02-15 | 1,300 | 1,312 | 1,277 | 1,302 | 171,500 | 1,302 |
2024-02-14 | 1,338 | 1,358 | 1,286 | 1,286 | 374,600 | 1,286 |
2024-02-13 | 1,475 | 1,488 | 1,463 | 1,483 | 104,200 | 1,483 |
2024-02-09 | 1,466 | 1,485 | 1,466 | 1,469 | 29,900 | 1,469 |
2024-02-08 | 1,477 | 1,484 | 1,453 | 1,476 | 44,600 | 1,476 |
2024-02-07 | 1,490 | 1,494 | 1,471 | 1,480 | 41,500 | 1,480 |
2024-02-06 | 1,510 | 1,510 | 1,487 | 1,490 | 37,800 | 1,490 |
2024-02-05 | 1,495 | 1,511 | 1,490 | 1,510 | 32,700 | 1,510 |
2024-02-02 | 1,504 | 1,504 | 1,486 | 1,494 | 58,600 | 1,494 |
2024-02-01 | 1,519 | 1,519 | 1,491 | 1,502 | 43,800 | 1,502 |
2024-01-31 | 1,516 | 1,520 | 1,501 | 1,520 | 32,000 | 1,520 |
2024-01-30 | 1,518 | 1,550 | 1,515 | 1,518 | 217,800 | 1,518 |
2024-01-29 | 1,530 | 1,540 | 1,522 | 1,526 | 62,300 | 1,526 |
2024-01-26 | 1,505 | 1,528 | 1,498 | 1,523 | 76,300 | 1,523 |
2024-01-25 | 1,493 | 1,505 | 1,483 | 1,494 | 54,900 | 1,494 |
2024-01-24 | 1,502 | 1,509 | 1,485 | 1,493 | 46,200 | 1,493 |
2024-01-23 | 1,502 | 1,513 | 1,498 | 1,502 | 49,600 | 1,502 |
2024-01-22 | 1,495 | 1,517 | 1,493 | 1,505 | 61,400 | 1,505 |
2024-01-19 | 1,493 | 1,503 | 1,484 | 1,493 | 39,000 | 1,493 |
2024-01-18 | 1,488 | 1,497 | 1,468 | 1,479 | 43,900 | 1,479 |
2024-01-17 | 1,502 | 1,514 | 1,490 | 1,490 | 52,300 | 1,490 |
2024-01-16 | 1,510 | 1,520 | 1,502 | 1,502 | 53,900 | 1,502 |
2024-01-15 | 1,509 | 1,520 | 1,503 | 1,510 | 38,000 | 1,510 |
2024-01-12 | 1,503 | 1,531 | 1,503 | 1,512 | 85,900 | 1,512 |
2024-01-11 | 1,526 | 1,526 | 1,504 | 1,509 | 51,800 | 1,509 |
2024-01-10 | 1,539 | 1,539 | 1,514 | 1,517 | 42,700 | 1,517 |
2024-01-09 | 1,510 | 1,541 | 1,502 | 1,541 | 112,700 | 1,541 |
2024-01-05 | 1,505 | 1,509 | 1,473 | 1,483 | 70,000 | 1,483 |
2024-01-04 | 1,496 | 1,498 | 1,475 | 1,498 | 37,000 | 1,498 |
分割・併合履歴 : なし