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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,148 | 1,152 | 1,138 | 1,141 | 54,500 | 1,141 |
| 2025-05-21 | 1,148 | 1,155 | 1,137 | 1,148 | 75,800 | 1,148 |
| 2025-05-20 | 1,165 | 1,165 | 1,136 | 1,136 | 61,400 | 1,136 |
| 2025-05-19 | 1,150 | 1,151 | 1,126 | 1,142 | 75,300 | 1,142 |
| 2025-05-16 | 1,128 | 1,142 | 1,116 | 1,136 | 72,400 | 1,136 |
| 2025-05-15 | 1,131 | 1,149 | 1,098 | 1,126 | 155,200 | 1,126 |
| 2025-05-14 | 1,102 | 1,107 | 1,091 | 1,096 | 54,900 | 1,096 |
| 2025-05-13 | 1,110 | 1,111 | 1,102 | 1,102 | 39,300 | 1,102 |
| 2025-05-12 | 1,103 | 1,103 | 1,094 | 1,103 | 41,800 | 1,103 |
| 2025-05-09 | 1,080 | 1,105 | 1,080 | 1,090 | 218,700 | 1,090 |
| 2025-05-08 | 1,120 | 1,120 | 1,107 | 1,110 | 56,100 | 1,110 |
| 2025-05-07 | 1,124 | 1,128 | 1,115 | 1,118 | 63,800 | 1,118 |
| 2025-05-02 | 1,114 | 1,114 | 1,105 | 1,112 | 35,900 | 1,112 |
| 2025-05-01 | 1,110 | 1,110 | 1,103 | 1,103 | 44,000 | 1,103 |
| 2025-04-30 | 1,119 | 1,119 | 1,105 | 1,114 | 74,700 | 1,114 |
| 2025-04-28 | 1,096 | 1,101 | 1,089 | 1,092 | 114,500 | 1,092 |
| 2025-04-25 | 1,097 | 1,099 | 1,091 | 1,096 | 36,900 | 1,096 |
| 2025-04-24 | 1,100 | 1,108 | 1,086 | 1,090 | 62,400 | 1,090 |
| 2025-04-23 | 1,094 | 1,103 | 1,088 | 1,094 | 71,500 | 1,094 |
| 2025-04-22 | 1,071 | 1,091 | 1,071 | 1,078 | 95,700 | 1,078 |
| 2025-04-21 | 1,075 | 1,081 | 1,063 | 1,077 | 95,400 | 1,077 |
| 2025-04-18 | 1,055 | 1,066 | 1,047 | 1,066 | 107,600 | 1,066 |
| 2025-04-17 | 1,052 | 1,067 | 1,050 | 1,059 | 74,000 | 1,059 |
| 2025-04-16 | 1,063 | 1,072 | 1,062 | 1,070 | 45,500 | 1,070 |
| 2025-04-15 | 1,078 | 1,078 | 1,053 | 1,055 | 88,800 | 1,055 |
| 2025-04-14 | 1,083 | 1,085 | 1,063 | 1,063 | 112,800 | 1,063 |
| 2025-04-11 | 1,049 | 1,083 | 1,042 | 1,083 | 67,700 | 1,083 |
| 2025-04-10 | 1,055 | 1,069 | 1,044 | 1,063 | 105,200 | 1,063 |
| 2025-04-09 | 1,022 | 1,047 | 1,009 | 1,035 | 90,900 | 1,035 |
| 2025-04-08 | 1,000 | 1,028 | 998 | 1,022 | 104,900 | 1,022 |
| 2025-04-07 | 998 | 1,012 | 973 | 985 | 274,000 | 985 |
| 2025-04-04 | 1,032 | 1,039 | 1,021 | 1,035 | 135,300 | 1,035 |
| 2025-04-03 | 1,014 | 1,047 | 1,010 | 1,047 | 123,700 | 1,047 |
| 2025-04-02 | 1,042 | 1,043 | 1,022 | 1,026 | 76,200 | 1,026 |
| 2025-04-01 | 1,048 | 1,050 | 1,037 | 1,037 | 45,900 | 1,037 |
| 2025-03-31 | 1,050 | 1,058 | 1,035 | 1,035 | 101,100 | 1,035 |
| 2025-03-28 | 1,071 | 1,072 | 1,038 | 1,047 | 124,200 | 1,047 |
| 2025-03-27 | 1,058 | 1,076 | 1,057 | 1,076 | 63,800 | 1,076 |
| 2025-03-26 | 1,062 | 1,064 | 1,048 | 1,056 | 59,100 | 1,056 |
| 2025-03-25 | 1,073 | 1,073 | 1,043 | 1,043 | 109,700 | 1,043 |
| 2025-03-24 | 1,067 | 1,079 | 1,062 | 1,065 | 53,900 | 1,065 |
| 2025-03-21 | 1,055 | 1,058 | 1,050 | 1,054 | 40,200 | 1,054 |
| 2025-03-19 | 1,034 | 1,048 | 1,034 | 1,046 | 38,400 | 1,046 |
| 2025-03-18 | 1,028 | 1,040 | 1,027 | 1,031 | 79,700 | 1,031 |
| 2025-03-17 | 1,035 | 1,035 | 1,028 | 1,029 | 88,000 | 1,029 |
| 2025-03-14 | 1,029 | 1,039 | 1,029 | 1,032 | 30,500 | 1,032 |
| 2025-03-13 | 1,033 | 1,037 | 1,029 | 1,037 | 43,600 | 1,037 |
| 2025-03-12 | 1,045 | 1,045 | 1,025 | 1,033 | 76,600 | 1,033 |
| 2025-03-11 | 1,036 | 1,047 | 1,033 | 1,047 | 31,900 | 1,047 |
| 2025-03-10 | 1,040 | 1,049 | 1,034 | 1,046 | 31,700 | 1,046 |
| 2025-03-07 | 1,035 | 1,061 | 1,035 | 1,044 | 48,600 | 1,044 |
| 2025-03-06 | 1,043 | 1,045 | 1,033 | 1,037 | 53,400 | 1,037 |
| 2025-03-05 | 1,055 | 1,058 | 1,040 | 1,040 | 42,700 | 1,040 |
| 2025-03-04 | 1,060 | 1,063 | 1,050 | 1,053 | 23,800 | 1,053 |
| 2025-03-03 | 1,050 | 1,059 | 1,050 | 1,059 | 35,200 | 1,059 |
| 2025-02-28 | 1,050 | 1,054 | 1,039 | 1,044 | 49,600 | 1,044 |
| 2025-02-27 | 1,034 | 1,050 | 1,031 | 1,050 | 25,700 | 1,050 |
| 2025-02-26 | 1,028 | 1,035 | 1,026 | 1,033 | 36,200 | 1,033 |
| 2025-02-25 | 1,033 | 1,036 | 1,021 | 1,033 | 55,000 | 1,033 |
| 2025-02-21 | 1,028 | 1,028 | 1,019 | 1,020 | 71,100 | 1,020 |
| 2025-02-20 | 1,032 | 1,032 | 1,016 | 1,024 | 133,700 | 1,024 |
| 2025-02-19 | 1,049 | 1,049 | 1,030 | 1,031 | 142,600 | 1,031 |
| 2025-02-18 | 1,082 | 1,082 | 1,020 | 1,021 | 236,600 | 1,021 |
| 2025-02-17 | 1,086 | 1,096 | 1,080 | 1,088 | 129,300 | 1,088 |
| 2025-02-14 | 1,080 | 1,080 | 1,045 | 1,046 | 305,100 | 1,046 |
| 2025-02-13 | 1,001 | 1,017 | 986 | 1,008 | 139,800 | 1,008 |
| 2025-02-12 | 1,011 | 1,024 | 1,009 | 1,010 | 40,600 | 1,010 |
| 2025-02-10 | 1,023 | 1,028 | 1,000 | 1,011 | 109,700 | 1,011 |
| 2025-02-07 | 1,019 | 1,031 | 1,017 | 1,030 | 25,300 | 1,030 |
| 2025-02-06 | 1,004 | 1,020 | 1,004 | 1,015 | 17,600 | 1,015 |
| 2025-02-05 | 1,003 | 1,011 | 1,003 | 1,005 | 17,800 | 1,005 |
| 2025-02-04 | 1,012 | 1,014 | 1,000 | 1,000 | 25,800 | 1,000 |
| 2025-02-03 | 1,003 | 1,012 | 1,001 | 1,007 | 36,600 | 1,007 |
| 2025-01-31 | 1,027 | 1,027 | 1,010 | 1,020 | 34,800 | 1,020 |
| 2025-01-30 | 1,022 | 1,029 | 1,018 | 1,029 | 25,500 | 1,029 |
| 2025-01-29 | 1,023 | 1,023 | 1,015 | 1,018 | 19,700 | 1,018 |
| 2025-01-28 | 1,006 | 1,023 | 1,006 | 1,023 | 15,700 | 1,023 |
| 2025-01-27 | 1,018 | 1,019 | 1,006 | 1,012 | 28,100 | 1,012 |
| 2025-01-24 | 996 | 1,018 | 996 | 1,010 | 36,400 | 1,010 |
| 2025-01-23 | 986 | 1,000 | 980 | 994 | 52,200 | 994 |
| 2025-01-22 | 985 | 986 | 978 | 985 | 48,400 | 985 |
| 2025-01-21 | 976 | 984 | 973 | 983 | 37,400 | 983 |
| 2025-01-20 | 974 | 981 | 970 | 978 | 51,400 | 978 |
| 2025-01-17 | 967 | 974 | 959 | 971 | 54,100 | 971 |
| 2025-01-16 | 971 | 974 | 964 | 969 | 25,600 | 969 |
| 2025-01-15 | 970 | 975 | 966 | 971 | 37,300 | 971 |
| 2025-01-14 | 980 | 981 | 965 | 970 | 72,500 | 970 |
| 2025-01-10 | 994 | 994 | 985 | 985 | 44,600 | 985 |
| 2025-01-09 | 1,007 | 1,009 | 994 | 995 | 41,300 | 995 |
| 2025-01-08 | 1,018 | 1,020 | 997 | 1,006 | 56,800 | 1,006 |
| 2025-01-07 | 1,028 | 1,034 | 1,019 | 1,020 | 34,900 | 1,020 |
| 2025-01-06 | 1,044 | 1,044 | 1,024 | 1,025 | 37,500 | 1,025 |
分割・併合履歴 ： なし