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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
