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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,405	1,408	1,385	1,402	66,400	1,402
2020-12-29	1,405	1,432	1,405	1,408	100,900	1,408
2020-12-28	1,398	1,398	1,369	1,396	140,800	1,396
2020-12-25	1,399	1,406	1,380	1,389	87,000	1,389
2020-12-24	1,385	1,392	1,362	1,366	87,500	1,366
2020-12-23	1,394	1,407	1,359	1,380	133,100	1,380
2020-12-22	1,450	1,450	1,374	1,387	206,400	1,387
2020-12-21	1,460	1,467	1,440	1,452	153,100	1,452
2020-12-18	1,432	1,437	1,411	1,437	101,700	1,437
2020-12-17	1,495	1,495	1,435	1,435	233,100	1,435
2020-12-16	1,491	1,505	1,490	1,498	64,400	1,498
2020-12-15	1,490	1,498	1,480	1,486	99,500	1,486
2020-12-14	1,500	1,505	1,486	1,488	104,300	1,488
2020-12-11	1,530	1,535	1,496	1,505	113,900	1,505
2020-12-10	1,554	1,559	1,530	1,534	76,500	1,534
2020-12-09	1,498	1,558	1,495	1,554	114,100	1,554
2020-12-08	1,510	1,530	1,496	1,496	108,700	1,496
2020-12-07	1,567	1,576	1,514	1,517	113,800	1,517
2020-12-04	1,592	1,596	1,556	1,566	100,700	1,566
2020-12-03	1,624	1,624	1,583	1,606	165,900	1,606
2020-12-02	1,569	1,628	1,564	1,628	122,400	1,628
2020-12-01	1,584	1,585	1,564	1,577	118,700	1,577
2020-11-30	1,588	1,596	1,567	1,587	146,500	1,587
2020-11-27	1,566	1,588	1,555	1,588	142,100	1,588
2020-11-26	1,571	1,580	1,566	1,578	77,200	1,578
2020-11-25	1,585	1,594	1,572	1,584	94,700	1,584
2020-11-24	1,569	1,582	1,551	1,575	81,700	1,575
2020-11-20	1,550	1,556	1,530	1,553	149,200	1,553
2020-11-19	1,585	1,595	1,558	1,575	97,000	1,575
2020-11-18	1,609	1,616	1,585	1,600	87,800	1,600
2020-11-17	1,632	1,695	1,595	1,612	213,000	1,612
2020-11-16	1,618	1,718	1,596	1,611	254,400	1,611
2020-11-13	1,602	1,613	1,592	1,607	143,700	1,607
2020-11-12	1,716	1,719	1,632	1,642	93,800	1,642
2020-11-11	1,720	1,730	1,669	1,699	113,600	1,699
2020-11-10	1,647	1,721	1,641	1,718	221,900	1,718
2020-11-09	1,612	1,612	1,572	1,595	68,100	1,595
2020-11-06	1,572	1,589	1,548	1,584	94,100	1,584
2020-11-05	1,552	1,574	1,531	1,571	77,300	1,571
2020-11-04	1,576	1,576	1,525	1,537	104,700	1,537
2020-11-02	1,550	1,562	1,524	1,536	137,500	1,536
2020-10-30	1,580	1,580	1,517	1,524	120,300	1,524
2020-10-29	1,600	1,601	1,557	1,580	127,700	1,580
2020-10-28	1,668	1,680	1,629	1,635	109,800	1,635
2020-10-27	1,680	1,700	1,670	1,692	85,200	1,692
2020-10-26	1,698	1,698	1,678	1,695	103,100	1,695
2020-10-23	1,710	1,716	1,684	1,696	58,800	1,696
2020-10-22	1,692	1,703	1,672	1,701	98,900	1,701
2020-10-21	1,690	1,709	1,690	1,692	59,100	1,692
2020-10-20	1,700	1,719	1,684	1,698	55,800	1,698
2020-10-19	1,710	1,710	1,671	1,705	135,000	1,705
2020-10-16	1,700	1,709	1,660	1,670	148,200	1,670
2020-10-15	1,749	1,754	1,695	1,703	166,400	1,703
2020-10-14	1,780	1,783	1,758	1,767	90,200	1,767
2020-10-13	1,777	1,785	1,765	1,775	57,300	1,775
2020-10-12	1,776	1,787	1,747	1,780	89,100	1,780
2020-10-09	1,730	1,761	1,713	1,761	101,000	1,761
2020-10-08	1,788	1,797	1,707	1,721	217,700	1,721
2020-10-07	1,801	1,823	1,748	1,788	192,300	1,788
2020-10-06	1,850	1,866	1,808	1,814	138,200	1,814
2020-10-05	1,850	1,869	1,844	1,855	54,800	1,855
2020-10-02	1,873	1,892	1,840	1,850	72,800	1,850
2020-09-30	1,894	1,910	1,847	1,851	59,400	1,851
2020-09-29	1,904	1,904	1,851	1,878	40,300	1,878
2020-09-28	1,850	1,868	1,836	1,867	82,500	1,867
2020-09-25	1,861	1,868	1,847	1,861	60,900	1,861
2020-09-24	1,857	1,859	1,836	1,849	60,800	1,849
2020-09-23	1,875	1,875	1,844	1,862	58,600	1,862
2020-09-18	1,915	1,928	1,879	1,887	58,300	1,887
2020-09-17	1,889	1,911	1,883	1,901	44,600	1,901
2020-09-16	1,865	1,897	1,839	1,889	95,400	1,889
2020-09-15	1,900	1,900	1,841	1,850	128,800	1,850
2020-09-14	1,893	1,897	1,851	1,897	74,900	1,897
2020-09-11	1,853	1,874	1,840	1,871	83,800	1,871
2020-09-10	1,864	1,885	1,837	1,853	135,600	1,853
2020-09-09	1,875	1,887	1,848	1,860	126,800	1,860
2020-09-08	1,950	1,950	1,912	1,934	54,300	1,934
2020-09-07	1,925	1,953	1,912	1,947	68,600	1,947
2020-09-04	1,889	1,953	1,887	1,938	85,600	1,938
2020-09-03	1,987	1,989	1,890	1,899	204,100	1,899
2020-09-02	2,019	2,034	1,980	1,981	84,700	1,981
2020-09-01	2,009	2,020	1,973	1,997	117,100	1,997
2020-08-31	1,985	2,037	1,985	1,993	112,400	1,993
2020-08-28	1,999	2,025	1,913	1,926	188,000	1,926
2020-08-27	2,004	2,004	1,943	1,971	101,300	1,971
2020-08-26	1,973	2,007	1,950	1,996	93,500	1,996
2020-08-25	1,989	1,995	1,939	1,955	110,700	1,955
2020-08-24	1,910	1,973	1,875	1,965	213,000	1,965
2020-08-21	1,875	1,880	1,838	1,871	109,000	1,871
2020-08-20	1,780	1,839	1,773	1,839	117,400	1,839
2020-08-19	1,792	1,794	1,753	1,784	113,000	1,784
2020-08-18	1,725	1,777	1,701	1,775	109,100	1,775
2020-08-17	1,768	1,768	1,697	1,730	131,600	1,730
2020-08-14	1,850	1,900	1,727	1,729	599,600	1,729
2020-08-13	1,788	1,797	1,705	1,707	185,900	1,707
2020-08-12	1,720	1,720	1,677	1,710	180,400	1,710
2020-08-11	1,665	1,682	1,636	1,677	162,600	1,677
2020-08-07	1,675	1,675	1,612	1,633	127,400	1,633
2020-08-06	1,700	1,715	1,650	1,671	205,600	1,671
2020-08-05	1,755	1,755	1,648	1,672	404,000	1,672
2020-08-04	1,800	1,800	1,759	1,795	57,100	1,795
2020-08-03	1,737	1,770	1,723	1,758	65,600	1,758
2020-07-31	1,734	1,734	1,693	1,713	93,700	1,713
2020-07-30	1,754	1,754	1,698	1,700	48,600	1,700
2020-07-29	1,766	1,769	1,722	1,726	68,700	1,726
2020-07-28	1,828	1,830	1,752	1,762	77,400	1,762
2020-07-27	1,798	1,807	1,751	1,793	56,500	1,793
2020-07-22	1,828	1,866	1,796	1,800	79,200	1,800
2020-07-21	1,871	1,911	1,852	1,866	58,100	1,866
2020-07-20	1,929	1,929	1,840	1,871	37,300	1,871
2020-07-17	1,940	1,940	1,865	1,880	40,200	1,880
2020-07-16	1,910	1,930	1,874	1,881	99,800	1,881
2020-07-15	1,858	1,876	1,818	1,870	65,600	1,870
2020-07-14	1,858	1,858	1,805	1,818	59,900	1,818
2020-07-13	1,870	1,888	1,829	1,862	65,700	1,862
2020-07-10	1,900	1,912	1,817	1,830	117,900	1,830
2020-07-09	1,955	1,992	1,906	1,906	69,000	1,906
2020-07-08	2,044	2,044	1,965	1,965	54,000	1,965
2020-07-07	1,999	2,029	1,981	2,004	146,600	2,004
2020-07-06	1,917	1,980	1,898	1,957	226,800	1,957
2020-07-03	2,044	2,044	1,887	1,894	313,600	1,894
2020-07-02	2,093	2,093	2,040	2,053	68,600	2,053
2020-07-01	2,087	2,106	2,049	2,058	85,100	2,058
2020-06-30	2,070	2,109	2,050	2,068	64,000	2,068
2020-06-29	2,039	2,046	1,998	2,010	66,000	2,010
2020-06-26	2,085	2,098	2,054	2,078	59,200	2,078
2020-06-25	2,119	2,119	2,065	2,083	90,500	2,083
2020-06-24	2,140	2,145	2,092	2,110	83,400	2,110
2020-06-23	2,150	2,161	2,098	2,103	61,700	2,103
2020-06-22	2,155	2,156	2,111	2,132	51,600	2,132
2020-06-19	2,151	2,152	2,110	2,133	69,900	2,133
2020-06-18	2,146	2,147	2,096	2,117	133,900	2,117
2020-06-17	2,176	2,176	2,098	2,127	67,700	2,127
2020-06-16	2,126	2,171	2,112	2,158	109,700	2,158
2020-06-15	2,141	2,141	2,066	2,076	112,200	2,076
2020-06-12	2,076	2,142	2,050	2,126	126,300	2,126
2020-06-11	2,197	2,221	2,161	2,176	91,100	2,176
2020-06-10	2,238	2,244	2,211	2,225	46,300	2,225
2020-06-09	2,206	2,251	2,196	2,250	62,900	2,250
2020-06-08	2,250	2,250	2,213	2,219	91,300	2,219
2020-06-05	2,157	2,215	2,152	2,183	89,300	2,183
2020-06-04	2,186	2,213	2,134	2,204	165,400	2,204
2020-06-03	2,222	2,288	2,178	2,201	149,300	2,201
2020-06-02	2,200	2,229	2,162	2,195	76,500	2,195
2020-06-01	2,194	2,216	2,161	2,209	104,000	2,209
2020-05-29	2,150	2,176	2,125	2,144	95,600	2,144
2020-05-28	2,237	2,237	2,150	2,169	126,600	2,169
2020-05-27	2,187	2,250	2,160	2,198	152,400	2,198
2020-05-26	2,222	2,280	2,172	2,176	272,000	2,176
2020-05-25	2,226	2,293	2,194	2,231	342,000	2,231
2020-05-22	2,093	2,137	2,076	2,126	118,400	2,126
2020-05-21	2,037	2,095	2,011	2,078	126,600	2,078
2020-05-20	2,098	2,099	2,017	2,029	149,800	2,029
2020-05-19	2,070	2,132	2,047	2,076	219,700	2,076
2020-05-18	1,870	2,049	1,862	2,033	248,800	2,033
2020-05-15	1,947	1,971	1,874	1,912	113,900	1,912
2020-05-14	1,975	1,999	1,944	1,971	149,500	1,971
2020-05-13	1,980	2,009	1,961	1,999	58,000	1,999
2020-05-12	1,989	2,006	1,975	2,000	81,700	2,000
2020-05-11	2,000	2,032	1,959	1,998	231,300	1,998
2020-05-08	2,005	2,056	1,989	2,021	208,000	2,021
2020-05-07	1,883	1,956	1,846	1,935	170,700	1,935
2020-05-01	1,857	1,864	1,777	1,802	84,400	1,802
2020-04-30	1,881	1,919	1,834	1,843	202,200	1,843
2020-04-28	1,713	1,842	1,706	1,818	233,800	1,818
2020-04-27	1,732	1,736	1,659	1,688	72,700	1,688
2020-04-24	1,700	1,705	1,633	1,678	138,200	1,678
2020-04-23	1,640	1,692	1,628	1,689	106,700	1,689
2020-04-22	1,627	1,637	1,583	1,600	94,900	1,600
2020-04-21	1,669	1,692	1,605	1,629	50,900	1,629
2020-04-20	1,641	1,678	1,605	1,678	109,400	1,678
2020-04-17	1,618	1,645	1,599	1,630	123,700	1,630
2020-04-16	1,609	1,652	1,602	1,629	80,000	1,629
2020-04-15	1,622	1,653	1,603	1,623	134,200	1,623
2020-04-14	1,612	1,667	1,571	1,656	77,100	1,656
2020-04-13	1,596	1,625	1,568	1,612	120,800	1,612
2020-04-10	1,715	1,718	1,591	1,615	169,700	1,615
2020-04-09	1,727	1,739	1,675	1,718	114,100	1,718
2020-04-08	1,605	1,710	1,575	1,690	166,100	1,690
2020-04-07	1,526	1,600	1,496	1,587	189,700	1,587
2020-04-06	1,453	1,524	1,433	1,500	205,900	1,500
2020-04-03	1,550	1,574	1,456	1,458	152,600	1,458
2020-04-02	1,577	1,580	1,515	1,546	119,100	1,546
2020-04-01	1,587	1,601	1,551	1,561	89,500	1,561
2020-03-31	1,582	1,672	1,582	1,611	88,800	1,611
2020-03-30	1,565	1,599	1,551	1,576	125,400	1,576
2020-03-27	1,710	1,719	1,613	1,645	108,100	1,645
2020-03-26	1,701	1,735	1,644	1,651	141,800	1,651
2020-03-25	1,849	1,852	1,721	1,776	168,100	1,776
2020-03-24	1,595	1,669	1,578	1,649	121,900	1,649
2020-03-23	1,605	1,621	1,473	1,535	274,300	1,535
2020-03-19	1,588	1,640	1,555	1,636	192,900	1,636
2020-03-18	1,634	1,669	1,545	1,552	142,300	1,552
2020-03-17	1,452	1,650	1,446	1,631	226,700	1,631
2020-03-16	1,537	1,567	1,481	1,500	173,000	1,500
2020-03-13	1,521	1,587	1,432	1,514	250,100	1,514
2020-03-12	1,732	1,798	1,689	1,689	172,300	1,689
2020-03-11	1,875	1,878	1,758	1,772	252,000	1,772
2020-03-10	1,751	1,853	1,702	1,835	180,400	1,835
2020-03-09	1,849	1,868	1,798	1,804	279,900	1,804
2020-03-06	1,963	1,969	1,873	1,889	202,400	1,889
2020-03-05	1,958	1,970	1,931	1,950	235,300	1,950
2020-03-04	1,890	1,948	1,862	1,929	171,400	1,929
2020-03-03	1,966	1,983	1,871	1,883	239,500	1,883
2020-03-02	1,838	1,957	1,831	1,893	345,100	1,893
2020-02-28	1,933	1,959	1,837	1,858	435,100	1,858
2020-02-27	2,098	2,098	2,014	2,023	160,900	2,023
2020-02-26	2,100	2,102	2,005	2,054	301,000	2,054
2020-02-25	2,080	2,140	2,025	2,120	334,400	2,120
2020-02-21	2,245	2,270	2,222	2,229	135,200	2,229
2020-02-20	2,285	2,299	2,256	2,280	112,000	2,280
2020-02-19	2,253	2,310	2,245	2,255	130,400	2,255
2020-02-18	2,277	2,312	2,214	2,297	255,400	2,297
2020-02-17	2,337	2,343	2,272	2,276	122,600	2,276
2020-02-14	2,379	2,382	2,282	2,350	257,200	2,350
2020-02-13	2,391	2,430	2,389	2,426	122,800	2,426
2020-02-12	2,433	2,435	2,396	2,398	84,100	2,398
2020-02-10	2,390	2,434	2,378	2,428	59,400	2,428
2020-02-07	2,403	2,449	2,395	2,398	92,300	2,398
2020-02-06	2,423	2,435	2,381	2,404	217,600	2,404
2020-02-05	2,309	2,309	2,263	2,298	139,600	2,298
2020-02-04	2,314	2,321	2,255	2,259	188,900	2,259
2020-02-03	2,261	2,311	2,242	2,298	86,200	2,298
2020-01-31	2,299	2,344	2,299	2,311	144,200	2,311
2020-01-30	2,336	2,347	2,240	2,281	620,500	2,281
2020-01-29	2,375	2,376	2,316	2,329	133,000	2,329
2020-01-28	2,365	2,382	2,346	2,363	149,200	2,363
2020-01-27	2,400	2,418	2,375	2,396	123,900	2,396
2020-01-24	2,404	2,436	2,389	2,427	124,900	2,427
2020-01-23	2,426	2,447	2,408	2,410	125,000	2,410
2020-01-22	2,447	2,467	2,410	2,415	192,300	2,415
2020-01-21	2,438	2,466	2,404	2,448	205,300	2,448
2020-01-20	2,428	2,450	2,404	2,438	112,100	2,438
2020-01-17	2,437	2,437	2,396	2,401	160,800	2,401
2020-01-16	2,470	2,503	2,426	2,430	191,300	2,430
2020-01-15	2,442	2,495	2,418	2,492	163,300	2,492
2020-01-14	2,465	2,467	2,403	2,444	311,700	2,444
2020-01-10	2,530	2,539	2,500	2,515	51,100	2,515
2020-01-09	2,530	2,531	2,489	2,521	81,000	2,521
2020-01-08	2,530	2,530	2,461	2,495	117,400	2,495
2020-01-07	2,547	2,554	2,529	2,543	100,600	2,543
2020-01-06	2,514	2,554	2,512	2,547	73,000	2,547

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