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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,552	2,604	2,531	2,591	83,800	2,591
2019-12-27	2,537	2,617	2,537	2,584	111,600	2,584
2019-12-26	2,558	2,610	2,509	2,526	158,200	2,526
2019-12-25	2,507	2,589	2,500	2,554	118,500	2,554
2019-12-24	2,466	2,505	2,457	2,499	78,300	2,499
2019-12-23	2,464	2,483	2,434	2,475	145,200	2,475
2019-12-20	2,376	2,453	2,367	2,449	129,900	2,449
2019-12-19	2,352	2,430	2,347	2,367	133,300	2,367
2019-12-18	2,398	2,406	2,326	2,349	80,900	2,349
2019-12-17	2,355	2,392	2,324	2,392	104,500	2,392
2019-12-16	2,363	2,392	2,342	2,345	62,100	2,345
2019-12-13	2,409	2,417	2,316	2,324	110,100	2,324
2019-12-12	2,417	2,417	2,368	2,373	47,800	2,373
2019-12-11	2,413	2,414	2,371	2,391	108,200	2,391
2019-12-10	2,398	2,424	2,381	2,397	110,700	2,397
2019-12-09	2,455	2,461	2,405	2,407	141,600	2,407
2019-12-06	2,454	2,476	2,424	2,452	99,600	2,452
2019-12-05	2,481	2,502	2,451	2,451	109,000	2,451
2019-12-04	2,520	2,520	2,459	2,477	142,300	2,477
2019-12-03	2,484	2,520	2,461	2,503	100,200	2,503
2019-12-02	2,518	2,527	2,479	2,498	106,900	2,498
2019-11-29	2,617	2,661	2,496	2,527	203,200	2,527
2019-11-28	2,534	2,609	2,524	2,579	201,600	2,579
2019-11-27	2,501	2,550	2,478	2,543	49,000	2,543
2019-11-26	2,500	2,514	2,465	2,486	67,200	2,486
2019-11-25	2,561	2,570	2,483	2,500	92,500	2,500
2019-11-22	2,550	2,571	2,502	2,525	171,000	2,525
2019-11-21	2,484	2,573	2,450	2,555	106,500	2,555
2019-11-20	2,575	2,590	2,484	2,498	95,300	2,498
2019-11-19	2,544	2,611	2,496	2,592	173,700	2,592
2019-11-18	2,378	2,530	2,368	2,530	271,100	2,530
2019-11-15	2,309	2,443	2,281	2,386	343,100	2,386
2019-11-14	2,267	2,290	2,208	2,229	127,900	2,229
2019-11-13	2,288	2,298	2,256	2,273	75,800	2,273
2019-11-12	2,275	2,321	2,261	2,321	48,700	2,321
2019-11-11	2,280	2,305	2,266	2,289	75,200	2,289
2019-11-08	2,335	2,340	2,285	2,290	48,600	2,290
2019-11-07	2,331	2,347	2,286	2,313	100,700	2,313
2019-11-06	2,424	2,424	2,352	2,360	43,600	2,360
2019-11-05	2,416	2,421	2,386	2,409	30,900	2,409
2019-11-01	2,404	2,428	2,377	2,391	46,400	2,391
2019-10-31	2,414	2,435	2,397	2,427	53,200	2,427
2019-10-30	2,376	2,438	2,376	2,436	114,400	2,436
2019-10-29	2,375	2,403	2,369	2,372	90,900	2,372
2019-10-28	2,330	2,368	2,309	2,362	59,500	2,362
2019-10-25	2,322	2,362	2,315	2,333	76,700	2,333
2019-10-24	2,260	2,320	2,260	2,314	107,400	2,314
2019-10-23	2,260	2,262	2,219	2,244	38,200	2,244
2019-10-21	2,248	2,249	2,234	2,242	66,900	2,242
2019-10-18	2,175	2,237	2,175	2,223	66,500	2,223
2019-10-17	2,218	2,224	2,172	2,181	65,200	2,181
2019-10-16	2,258	2,264	2,208	2,218	70,500	2,218
2019-10-15	2,245	2,265	2,217	2,241	62,100	2,241
2019-10-11	2,299	2,299	2,207	2,207	133,400	2,207
2019-10-10	2,336	2,336	2,284	2,300	75,800	2,300
2019-10-09	2,315	2,341	2,294	2,327	47,200	2,327
2019-10-08	2,309	2,354	2,303	2,333	147,600	2,333
2019-10-07	2,297	2,316	2,297	2,305	68,900	2,305
2019-10-04	2,276	2,296	2,238	2,287	81,400	2,287
2019-10-03	2,256	2,285	2,240	2,276	96,500	2,276
2019-10-02	2,265	2,282	2,237	2,257	49,600	2,257
2019-10-01	2,233	2,289	2,233	2,272	52,000	2,272
2019-09-30	2,268	2,268	2,201	2,250	130,700	2,250
2019-09-27	2,248	2,315	2,233	2,284	222,800	2,284
2019-09-26	2,245	2,279	2,178	2,187	120,100	2,187
2019-09-25	2,168	2,237	2,151	2,229	134,600	2,229
2019-09-24	2,131	2,161	2,122	2,151	88,900	2,151
2019-09-20	2,183	2,200	2,129	2,139	89,800	2,139
2019-09-19	2,179	2,206	2,170	2,178	83,900	2,178
2019-09-18	2,183	2,197	2,160	2,172	131,200	2,172
2019-09-17	2,160	2,171	2,123	2,159	144,600	2,159
2019-09-13	2,194	2,217	2,159	2,167	161,300	2,167
2019-09-12	2,194	2,197	2,136	2,182	146,300	2,182
2019-09-11	2,146	2,203	2,125	2,194	184,900	2,194
2019-09-10	2,214	2,218	2,144	2,147	159,700	2,147
2019-09-09	2,195	2,234	2,195	2,222	144,600	2,222
2019-09-06	2,201	2,203	2,159	2,171	166,000	2,171
2019-09-05	2,226	2,232	2,188	2,195	176,700	2,195
2019-09-04	2,233	2,245	2,185	2,227	332,500	2,227
2019-09-03	2,260	2,261	2,220	2,256	123,500	2,256
2019-09-02	2,332	2,335	2,257	2,270	143,600	2,270
2019-08-30	2,295	2,350	2,279	2,336	187,800	2,336
2019-08-29	2,276	2,294	2,268	2,288	113,000	2,288
2019-08-28	2,265	2,286	2,250	2,257	96,800	2,257
2019-08-27	2,315	2,336	2,283	2,303	71,300	2,303
2019-08-26	2,300	2,307	2,250	2,307	114,500	2,307
2019-08-23	2,306	2,350	2,304	2,337	80,800	2,337
2019-08-22	2,282	2,343	2,256	2,323	162,200	2,323
2019-08-21	2,319	2,319	2,255	2,272	87,100	2,272
2019-08-20	2,241	2,335	2,229	2,333	148,400	2,333
2019-08-19	2,248	2,282	2,225	2,248	132,000	2,248
2019-08-16	2,237	2,243	2,189	2,221	129,400	2,221
2019-08-15	2,258	2,324	2,230	2,267	141,100	2,267
2019-08-14	2,387	2,515	2,242	2,317	477,800	2,317
2019-08-13	2,360	2,385	2,307	2,344	227,000	2,344
2019-08-09	2,333	2,433	2,333	2,410	193,400	2,410
2019-08-08	2,258	2,346	2,248	2,330	112,200	2,330
2019-08-07	2,208	2,253	2,169	2,248	84,700	2,248
2019-08-06	2,157	2,243	2,145	2,233	97,300	2,233
2019-08-05	2,229	2,242	2,138	2,223	156,500	2,223
2019-08-02	2,275	2,302	2,232	2,252	114,600	2,252
2019-08-01	2,304	2,328	2,276	2,309	85,700	2,309
2019-07-31	2,300	2,344	2,294	2,330	59,900	2,330
2019-07-30	2,260	2,333	2,260	2,327	79,600	2,327
2019-07-29	2,288	2,326	2,239	2,260	86,800	2,260
2019-07-26	2,276	2,310	2,248	2,305	109,100	2,305
2019-07-25	2,297	2,302	2,254	2,299	56,300	2,299
2019-07-24	2,268	2,319	2,268	2,297	51,900	2,297
2019-07-23	2,268	2,289	2,222	2,268	84,100	2,268
2019-07-22	2,309	2,318	2,252	2,267	93,000	2,267
2019-07-19	2,299	2,333	2,266	2,327	90,200	2,327
2019-07-18	2,283	2,335	2,280	2,302	98,000	2,302
2019-07-17	2,347	2,347	2,300	2,306	61,600	2,306
2019-07-16	2,310	2,394	2,297	2,365	118,800	2,365
2019-07-12	2,416	2,419	2,341	2,355	106,800	2,355
2019-07-11	2,416	2,424	2,359	2,414	129,500	2,414
2019-07-10	2,311	2,422	2,292	2,413	208,700	2,413
2019-07-09	2,338	2,367	2,291	2,348	172,600	2,348
2019-07-08	2,383	2,383	2,318	2,360	168,700	2,360
2019-07-05	2,342	2,404	2,325	2,402	179,600	2,402
2019-07-04	2,274	2,364	2,260	2,343	160,800	2,343
2019-07-03	2,272	2,316	2,255	2,271	214,300	2,271
2019-07-02	2,153	2,278	2,153	2,272	214,200	2,272
2019-07-01	2,103	2,220	2,066	2,167	272,100	2,167
2019-06-28	2,055	2,082	2,026	2,076	211,100	2,076
2019-06-27	2,143	2,143	2,013	2,055	417,700	2,055
2019-06-26	2,194	2,198	2,116	2,143	166,600	2,143
2019-06-25	2,214	2,229	2,143	2,193	192,300	2,193
2019-06-24	2,245	2,245	2,165	2,223	159,500	2,223
2019-06-21	2,398	2,434	2,200	2,245	273,100	2,245
2019-06-20	2,341	2,410	2,313	2,387	92,700	2,387
2019-06-19	2,486	2,486	2,333	2,341	197,300	2,341
2019-06-18	2,522	2,581	2,446	2,459	163,800	2,459
2019-06-17	2,427	2,535	2,420	2,496	170,000	2,496
2019-06-14	2,430	2,433	2,374	2,428	128,800	2,428
2019-06-13	2,443	2,447	2,376	2,415	125,500	2,415
2019-06-12	2,335	2,468	2,309	2,460	192,900	2,460
2019-06-11	2,327	2,327	2,256	2,324	142,200	2,324
2019-06-10	2,395	2,398	2,305	2,323	86,400	2,323
2019-06-07	2,316	2,374	2,295	2,371	54,100	2,371
2019-06-06	2,342	2,374	2,285	2,339	108,800	2,339
2019-06-05	2,350	2,378	2,303	2,348	75,000	2,348
2019-06-04	2,267	2,333	2,235	2,304	120,600	2,304
2019-06-03	2,240	2,292	2,210	2,225	63,900	2,225
2019-05-31	2,285	2,308	2,245	2,274	79,700	2,274
2019-05-30	2,309	2,325	2,239	2,310	158,700	2,310
2019-05-29	2,338	2,371	2,291	2,322	73,600	2,322
2019-05-28	2,345	2,422	2,287	2,371	154,800	2,371
2019-05-27	2,382	2,385	2,340	2,347	94,200	2,347
2019-05-24	2,342	2,371	2,287	2,347	49,200	2,347
2019-05-23	2,357	2,405	2,329	2,342	90,000	2,342
2019-05-22	2,364	2,412	2,316	2,372	117,000	2,372
2019-05-21	2,376	2,440	2,322	2,322	72,900	2,322
2019-05-20	2,493	2,548	2,421	2,426	103,900	2,426
2019-05-17	2,366	2,527	2,354	2,519	188,600	2,519
2019-05-16	2,314	2,353	2,277	2,324	126,300	2,324
2019-05-15	2,360	2,393	2,182	2,303	505,600	2,303
2019-05-14	2,358	2,474	2,332	2,460	153,400	2,460
2019-05-13	2,546	2,579	2,426	2,428	105,600	2,428
2019-05-10	2,548	2,600	2,529	2,588	111,300	2,588
2019-05-09	2,532	2,581	2,474	2,498	82,700	2,498
2019-05-08	2,652	2,657	2,515	2,531	135,700	2,531
2019-05-07	2,617	2,704	2,617	2,663	158,400	2,663
2019-04-26	2,545	2,618	2,532	2,596	139,200	2,596
2019-04-25	2,579	2,579	2,506	2,547	179,100	2,547
2019-04-24	2,509	2,565	2,496	2,537	81,400	2,537
2019-04-23	2,470	2,569	2,453	2,531	175,000	2,531
2019-04-22	2,609	2,622	2,480	2,483	157,100	2,483
2019-04-19	2,620	2,634	2,462	2,584	291,400	2,584
2019-04-18	2,550	2,740	2,542	2,639	469,500	2,639
2019-04-17	2,447	2,565	2,440	2,525	343,100	2,525
2019-04-16	2,388	2,445	2,380	2,414	203,800	2,414
2019-04-15	2,313	2,377	2,302	2,375	165,900	2,375
2019-04-12	2,340	2,353	2,286	2,309	135,400	2,309
2019-04-11	2,282	2,368	2,276	2,348	161,100	2,348
2019-04-10	2,328	2,350	2,278	2,302	139,400	2,302
2019-04-09	2,361	2,374	2,278	2,350	314,400	2,350
2019-04-08	2,300	2,359	2,278	2,337	373,200	2,337
2019-04-05	2,280	2,299	2,245	2,295	141,000	2,295
2019-04-04	2,132	2,289	2,132	2,286	175,600	2,286
2019-04-03	2,192	2,300	2,140	2,142	356,600	2,142
2019-04-02	2,174	2,184	2,117	2,146	50,100	2,146
2019-04-01	2,093	2,186	2,087	2,174	108,900	2,174
2019-03-29	2,030	2,082	2,022	2,052	97,000	2,052
2019-03-28	2,025	2,043	1,982	2,031	71,500	2,031
2019-03-27	2,035	2,059	2,008	2,029	59,900	2,029
2019-03-26	2,012	2,054	1,990	2,028	107,800	2,028
2019-03-25	2,050	2,074	1,997	2,001	106,300	2,001
2019-03-22	2,139	2,146	2,090	2,100	49,000	2,100
2019-03-20	2,147	2,177	2,127	2,162	35,800	2,162
2019-03-19	2,134	2,161	2,103	2,145	82,800	2,145
2019-03-18	2,180	2,194	2,140	2,184	41,000	2,184
2019-03-15	2,156	2,174	2,147	2,172	38,600	2,172
2019-03-14	2,164	2,164	2,101	2,156	37,700	2,156
2019-03-13	2,131	2,176	2,109	2,154	41,000	2,154
2019-03-12	2,119	2,133	2,078	2,130	38,500	2,130
2019-03-11	2,092	2,102	2,055	2,095	39,600	2,095
2019-03-08	2,084	2,140	2,053	2,120	67,700	2,120
2019-03-07	2,112	2,148	2,087	2,134	66,000	2,134
2019-03-06	2,110	2,147	2,061	2,123	73,600	2,123
2019-03-05	2,000	2,118	2,000	2,103	56,800	2,103
2019-03-04	2,018	2,062	1,993	2,046	62,800	2,046
2019-03-01	1,975	2,034	1,929	2,032	82,500	2,032
2019-02-28	2,003	2,028	1,968	1,969	63,300	1,969
2019-02-27	2,066	2,091	2,022	2,031	43,400	2,031
2019-02-26	2,067	2,097	2,037	2,079	39,400	2,079
2019-02-25	2,055	2,098	2,022	2,075	32,100	2,075
2019-02-22	2,067	2,079	2,004	2,068	43,500	2,068
2019-02-21	2,052	2,107	2,046	2,063	35,000	2,063
2019-02-20	2,108	2,108	2,032	2,071	32,700	2,071
2019-02-19	2,083	2,138	2,053	2,108	69,400	2,108
2019-02-18	2,102	2,188	2,101	2,107	139,300	2,107
2019-02-15	1,979	2,073	1,955	2,068	96,100	2,068
2019-02-14	1,930	2,016	1,909	1,983	88,000	1,983
2019-02-13	1,874	1,931	1,874	1,922	68,100	1,922
2019-02-12	1,945	1,949	1,891	1,914	35,000	1,914
2019-02-08	1,943	1,965	1,899	1,950	33,400	1,950
2019-02-07	1,955	1,960	1,920	1,953	27,100	1,953
2019-02-06	1,960	1,976	1,922	1,966	46,100	1,966
2019-02-05	1,902	1,959	1,890	1,958	65,200	1,958
2019-02-04	1,840	1,921	1,840	1,902	51,700	1,902
2019-02-01	1,850	1,868	1,824	1,835	34,400	1,835
2019-01-31	1,841	1,881	1,831	1,850	60,100	1,850
2019-01-30	1,884	1,900	1,801	1,841	152,500	1,841
2019-01-29	1,809	1,855	1,796	1,847	48,400	1,847
2019-01-28	1,824	1,841	1,802	1,832	41,700	1,832
2019-01-25	1,833	1,878	1,787	1,835	36,900	1,835
2019-01-24	1,833	1,859	1,780	1,847	28,600	1,847
2019-01-23	1,831	1,852	1,812	1,838	42,000	1,838
2019-01-22	1,871	1,897	1,851	1,851	48,700	1,851
2019-01-21	1,908	1,942	1,874	1,887	39,100	1,887
2019-01-18	1,909	1,925	1,880	1,907	53,600	1,907
2019-01-17	1,930	1,947	1,882	1,923	32,000	1,923
2019-01-16	1,935	1,950	1,904	1,933	23,100	1,933
2019-01-15	1,912	1,938	1,877	1,935	42,500	1,935
2019-01-11	1,901	1,928	1,850	1,916	63,300	1,916
2019-01-10	1,897	1,920	1,841	1,901	37,400	1,901
2019-01-09	1,940	2,019	1,912	1,914	85,700	1,914
2019-01-08	1,910	1,942	1,878	1,929	54,200	1,929
2019-01-07	1,887	1,918	1,845	1,903	45,700	1,903
2019-01-04	1,724	1,775	1,713	1,751	34,700	1,751

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31