7112 (株)キューブ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 609 | 620 | 596 | 609 | 18,100 | 609 |
| 2024-12-02 | 600 | 617 | 598 | 609 | 5,100 | 609 |
| 2024-11-29 | 614 | 614 | 600 | 600 | 9,400 | 600 |
| 2024-11-28 | 596 | 610 | 581 | 610 | 8,400 | 610 |
| 2024-11-27 | 620 | 620 | 598 | 602 | 7,400 | 602 |
| 2024-11-26 | 619 | 621 | 606 | 610 | 10,600 | 610 |
| 2024-11-25 | 618 | 628 | 594 | 610 | 31,900 | 610 |
| 2024-11-22 | 645 | 645 | 596 | 638 | 162,100 | 638 |
| 2024-11-21 | 619 | 619 | 619 | 619 | 2,800 | 619 |
| 2024-11-20 | 519 | 519 | 519 | 519 | 1,800 | 519 |
| 2024-11-19 | 439 | 444 | 438 | 439 | 7,300 | 439 |
| 2024-11-18 | 441 | 441 | 432 | 440 | 9,100 | 440 |
| 2024-11-15 | 444 | 450 | 435 | 441 | 6,500 | 441 |
| 2024-11-14 | 472 | 472 | 452 | 468 | 9,800 | 468 |
| 2024-11-13 | 490 | 490 | 475 | 480 | 5,500 | 480 |
| 2024-11-12 | 500 | 500 | 485 | 490 | 5,000 | 490 |
| 2024-11-11 | 521 | 521 | 484 | 500 | 6,900 | 500 |
| 2024-11-08 | 542 | 542 | 520 | 521 | 4,000 | 521 |
| 2024-11-07 | 537 | 547 | 537 | 547 | 1,200 | 547 |
| 2024-11-06 | 540 | 547 | 540 | 547 | 1,400 | 547 |
| 2024-11-05 | 549 | 551 | 541 | 545 | 900 | 545 |
| 2024-11-01 | 577 | 577 | 547 | 547 | 1,700 | 547 |
| 2024-10-31 | 563 | 567 | 563 | 567 | 1,400 | 567 |
| 2024-10-30 | 550 | 560 | 541 | 560 | 700 | 560 |
| 2024-10-29 | 554 | 562 | 550 | 550 | 800 | 550 |
| 2024-10-28 | 561 | 564 | 546 | 564 | 4,400 | 564 |
| 2024-10-25 | 572 | 576 | 571 | 571 | 3,700 | 571 |
| 2024-10-24 | 587 | 587 | 576 | 576 | 800 | 576 |
| 2024-10-23 | 580 | 590 | 570 | 590 | 1,800 | 590 |
| 2024-10-22 | 590 | 600 | 585 | 585 | 700 | 585 |
| 2024-10-21 | 582 | 590 | 582 | 585 | 1,300 | 585 |
| 2024-10-18 | 590 | 599 | 587 | 599 | 2,900 | 599 |
| 2024-10-17 | 593 | 609 | 591 | 591 | 3,100 | 591 |
| 2024-10-16 | 588 | 608 | 588 | 602 | 9,500 | 602 |
| 2024-10-15 | 600 | 610 | 594 | 610 | 900 | 610 |
| 2024-10-11 | 621 | 635 | 601 | 610 | 11,800 | 610 |
| 2024-10-10 | 640 | 640 | 615 | 624 | 2,000 | 624 |
| 2024-10-09 | 630 | 639 | 629 | 630 | 600 | 630 |
| 2024-10-08 | 643 | 643 | 628 | 636 | 500 | 636 |
| 2024-10-07 | 675 | 675 | 639 | 643 | 3,300 | 643 |
| 2024-10-04 | 647 | 657 | 636 | 655 | 3,100 | 655 |
| 2024-10-03 | 636 | 670 | 626 | 647 | 21,900 | 647 |
| 2024-10-02 | 635 | 640 | 626 | 626 | 2,500 | 626 |
| 2024-10-01 | 618 | 628 | 618 | 625 | 900 | 625 |
| 2024-09-30 | 604 | 618 | 603 | 610 | 9,000 | 610 |
| 2024-09-27 | 630 | 639 | 611 | 634 | 6,000 | 634 |
| 2024-09-26 | 629 | 640 | 620 | 640 | 3,500 | 640 |
| 2024-09-25 | 651 | 651 | 627 | 639 | 3,200 | 639 |
| 2024-09-24 | 660 | 663 | 620 | 661 | 7,900 | 661 |
| 2024-09-20 | 650 | 662 | 642 | 660 | 4,100 | 660 |
| 2024-09-19 | 648 | 651 | 619 | 641 | 5,900 | 641 |
| 2024-09-18 | 668 | 668 | 612 | 643 | 12,100 | 643 |
| 2024-09-17 | 645 | 665 | 612 | 648 | 12,700 | 648 |
| 2024-09-13 | 691 | 692 | 660 | 685 | 8,500 | 685 |
| 2024-09-12 | 666 | 700 | 665 | 690 | 27,300 | 690 |
| 2024-09-11 | 724 | 776 | 614 | 651 | 132,900 | 651 |
| 2024-09-10 | 623 | 713 | 613 | 713 | 32,700 | 713 |
| 2024-09-09 | 604 | 617 | 584 | 613 | 10,000 | 613 |
| 2024-09-06 | 748 | 748 | 609 | 624 | 65,600 | 624 |
| 2024-09-05 | 749 | 763 | 745 | 748 | 6,100 | 748 |
| 2024-09-04 | 766 | 802 | 755 | 757 | 16,200 | 757 |
| 2024-09-03 | 830 | 850 | 810 | 811 | 27,100 | 811 |
| 2024-09-02 | 819 | 830 | 811 | 828 | 20,400 | 828 |
| 2024-08-30 | 826 | 826 | 787 | 819 | 19,000 | 819 |
| 2024-08-29 | 769 | 873 | 769 | 820 | 100,800 | 820 |
| 2024-08-28 | 758 | 769 | 732 | 769 | 22,400 | 769 |
| 2024-08-27 | 758 | 770 | 713 | 767 | 20,600 | 767 |
| 2024-08-26 | 840 | 842 | 736 | 759 | 85,300 | 759 |
| 2024-08-23 | 653 | 728 | 653 | 728 | 19,200 | 728 |
| 2024-08-22 | 620 | 628 | 610 | 628 | 5,000 | 628 |
| 2024-08-21 | 559 | 600 | 558 | 600 | 7,000 | 600 |
| 2024-08-20 | 558 | 566 | 553 | 566 | 8,200 | 566 |
| 2024-08-19 | 491 | 559 | 491 | 556 | 9,800 | 556 |
| 2024-08-16 | 489 | 490 | 479 | 483 | 2,200 | 483 |
| 2024-08-15 | 472 | 487 | 468 | 472 | 8,600 | 472 |
| 2024-08-14 | 467 | 478 | 466 | 472 | 4,300 | 472 |
| 2024-08-13 | 479 | 487 | 463 | 478 | 7,700 | 478 |
| 2024-08-09 | 483 | 492 | 472 | 487 | 3,700 | 487 |
| 2024-08-08 | 479 | 500 | 463 | 478 | 7,500 | 478 |
| 2024-08-07 | 469 | 505 | 460 | 479 | 26,800 | 479 |
| 2024-08-06 | 488 | 493 | 423 | 477 | 56,400 | 477 |
| 2024-08-05 | 511 | 521 | 496 | 496 | 31,500 | 496 |
| 2024-08-02 | 622 | 627 | 588 | 596 | 5,600 | 596 |
| 2024-08-01 | 632 | 639 | 625 | 627 | 5,000 | 627 |
| 2024-07-31 | 656 | 656 | 640 | 652 | 1,800 | 652 |
| 2024-07-30 | 644 | 645 | 629 | 642 | 9,400 | 642 |
| 2024-07-29 | 657 | 657 | 625 | 654 | 6,600 | 654 |
| 2024-07-26 | 643 | 657 | 633 | 657 | 4,400 | 657 |
| 2024-07-25 | 630 | 662 | 630 | 662 | 4,000 | 662 |
| 2024-07-24 | 635 | 640 | 622 | 637 | 3,400 | 637 |
| 2024-07-23 | 661 | 665 | 627 | 650 | 7,200 | 650 |
| 2024-07-22 | 671 | 671 | 650 | 660 | 1,600 | 660 |
| 2024-07-19 | 652 | 670 | 650 | 670 | 600 | 670 |
| 2024-07-18 | - | - | - | 672 | - | 672 |
| 2024-07-17 | 680 | 680 | 665 | 672 | 5,000 | 672 |
| 2024-07-16 | 666 | 679 | 666 | 673 | 1,800 | 673 |
| 2024-07-12 | 676 | 676 | 665 | 676 | 1,000 | 676 |
| 2024-07-11 | 678 | 678 | 675 | 677 | 1,900 | 677 |
| 2024-07-10 | 679 | 679 | 676 | 676 | 700 | 676 |
| 2024-07-09 | 680 | 680 | 670 | 678 | 2,100 | 678 |
| 2024-07-08 | 689 | 689 | 670 | 683 | 4,500 | 683 |
| 2024-07-05 | 663 | 680 | 660 | 680 | 5,200 | 680 |
| 2024-07-04 | 679 | 680 | 660 | 673 | 9,700 | 673 |
| 2024-07-03 | 665 | 668 | 640 | 667 | 3,900 | 667 |
| 2024-07-02 | 662 | 670 | 641 | 665 | 5,300 | 665 |
| 2024-07-01 | 652 | 655 | 645 | 655 | 500 | 655 |
| 2024-06-28 | 653 | 654 | 640 | 652 | 2,400 | 652 |
| 2024-06-27 | 641 | 650 | 620 | 650 | 5,800 | 650 |
| 2024-06-26 | 666 | 666 | 639 | 649 | 7,100 | 649 |
| 2024-06-25 | 670 | 675 | 666 | 666 | 2,700 | 666 |
| 2024-06-24 | 667 | 672 | 662 | 662 | 3,200 | 662 |
| 2024-06-21 | 660 | 674 | 650 | 667 | 3,400 | 667 |
| 2024-06-20 | 650 | 671 | 648 | 671 | 8,200 | 671 |
| 2024-06-19 | 635 | 640 | 618 | 640 | 5,800 | 640 |
| 2024-06-18 | 634 | 636 | 616 | 634 | 1,900 | 634 |
| 2024-06-17 | 638 | 638 | 621 | 634 | 2,200 | 634 |
| 2024-06-14 | 620 | 638 | 620 | 638 | 2,100 | 638 |
| 2024-06-13 | 655 | 655 | 626 | 630 | 3,400 | 630 |
| 2024-06-12 | 632 | 653 | 626 | 653 | 3,500 | 653 |
| 2024-06-11 | 629 | 648 | 629 | 635 | 3,100 | 635 |
| 2024-06-10 | 593 | 619 | 590 | 619 | 8,400 | 619 |
| 2024-06-07 | 568 | 594 | 562 | 590 | 3,400 | 590 |
| 2024-06-06 | 560 | 570 | 560 | 568 | 1,600 | 568 |
| 2024-06-05 | 560 | 562 | 538 | 560 | 10,700 | 560 |
| 2024-06-04 | 580 | 580 | 549 | 563 | 10,300 | 563 |
| 2024-06-03 | 606 | 606 | 553 | 570 | 22,400 | 570 |
| 2024-05-31 | 617 | 617 | 585 | 605 | 2,900 | 605 |
| 2024-05-30 | 640 | 640 | 600 | 615 | 5,700 | 615 |
| 2024-05-29 | 650 | 650 | 636 | 650 | 2,400 | 650 |
| 2024-05-28 | 650 | 660 | 645 | 655 | 1,300 | 655 |
| 2024-05-27 | 650 | 655 | 650 | 653 | 1,200 | 653 |
| 2024-05-24 | 652 | 652 | 640 | 652 | 1,000 | 652 |
| 2024-05-23 | 671 | 699 | 650 | 650 | 2,000 | 650 |
| 2024-05-22 | 685 | 685 | 670 | 673 | 1,700 | 673 |
| 2024-05-21 | 682 | 691 | 666 | 666 | 7,000 | 666 |
| 2024-05-20 | 649 | 740 | 646 | 695 | 20,000 | 695 |
| 2024-05-17 | 680 | 680 | 650 | 652 | 4,500 | 652 |
| 2024-05-16 | 701 | 701 | 680 | 683 | 3,200 | 683 |
| 2024-05-15 | 739 | 739 | 691 | 691 | 13,200 | 691 |
| 2024-05-14 | 729 | 749 | 728 | 734 | 1,400 | 734 |
| 2024-05-13 | 734 | 734 | 719 | 727 | 5,200 | 727 |
| 2024-05-10 | 731 | 739 | 723 | 735 | 2,700 | 735 |
| 2024-05-09 | 750 | 750 | 728 | 746 | 1,100 | 746 |
| 2024-05-08 | 720 | 754 | 700 | 754 | 16,300 | 754 |
| 2024-05-07 | 750 | 758 | 730 | 735 | 7,000 | 735 |
| 2024-05-02 | 766 | 783 | 754 | 769 | 6,300 | 769 |
| 2024-05-01 | 769 | 771 | 755 | 771 | 3,000 | 771 |
| 2024-04-30 | 776 | 776 | 738 | 754 | 5,700 | 754 |
| 2024-04-26 | 758 | 763 | 731 | 763 | 5,300 | 763 |
| 2024-04-25 | 713 | 794 | 713 | 758 | 17,600 | 758 |
| 2024-04-24 | 745 | 748 | 720 | 720 | 6,900 | 720 |
| 2024-04-23 | 720 | 749 | 710 | 747 | 5,700 | 747 |
| 2024-04-22 | 720 | 735 | 710 | 730 | 4,800 | 730 |
| 2024-04-19 | 723 | 734 | 695 | 723 | 5,700 | 723 |
| 2024-04-18 | 734 | 749 | 725 | 728 | 8,800 | 728 |
| 2024-04-17 | 709 | 748 | 705 | 734 | 8,800 | 734 |
| 2024-04-16 | 653 | 732 | 653 | 690 | 38,000 | 690 |
| 2024-04-15 | 781 | 781 | 735 | 753 | 19,600 | 753 |
| 2024-04-12 | 822 | 822 | 771 | 788 | 13,400 | 788 |
| 2024-04-11 | 803 | 822 | 791 | 822 | 11,400 | 822 |
| 2024-04-10 | 799 | 823 | 773 | 811 | 53,800 | 811 |
| 2024-04-09 | 692 | 799 | 692 | 799 | 67,400 | 799 |
| 2024-04-08 | 750 | 750 | 690 | 699 | 16,300 | 699 |
| 2024-04-05 | 771 | 771 | 709 | 750 | 17,600 | 750 |
| 2024-04-04 | 802 | 802 | 767 | 780 | 2,400 | 780 |
| 2024-04-03 | 828 | 828 | 799 | 802 | 5,100 | 802 |
| 2024-04-02 | 872 | 872 | 828 | 828 | 4,400 | 828 |
| 2024-04-01 | 882 | 885 | 868 | 872 | 1,000 | 872 |
| 2024-03-29 | 900 | 903 | 850 | 882 | 10,300 | 882 |
| 2024-03-28 | 911 | 918 | 899 | 900 | 2,000 | 900 |
| 2024-03-27 | 918 | 918 | 895 | 899 | 6,800 | 899 |
| 2024-03-26 | 917 | 920 | 910 | 919 | 4,100 | 919 |
| 2024-03-25 | 929 | 929 | 899 | 918 | 10,700 | 918 |
| 2024-03-22 | 922 | 932 | 907 | 930 | 6,500 | 930 |
| 2024-03-21 | 935 | 946 | 910 | 923 | 16,100 | 923 |
| 2024-03-19 | 879 | 936 | 867 | 935 | 35,800 | 935 |
| 2024-03-18 | 855 | 877 | 845 | 867 | 13,300 | 867 |
| 2024-03-15 | 817 | 864 | 814 | 852 | 25,400 | 852 |
| 2024-03-14 | 825 | 847 | 806 | 811 | 12,000 | 811 |
| 2024-03-13 | 830 | 842 | 811 | 821 | 8,000 | 821 |
| 2024-03-12 | 822 | 825 | 800 | 825 | 12,500 | 825 |
| 2024-03-11 | 831 | 857 | 822 | 826 | 10,700 | 826 |
| 2024-03-08 | 840 | 856 | 820 | 846 | 9,100 | 846 |
| 2024-03-07 | 866 | 866 | 820 | 838 | 16,700 | 838 |
| 2024-03-06 | 869 | 885 | 854 | 869 | 12,400 | 869 |
| 2024-03-05 | 855 | 872 | 843 | 870 | 10,100 | 870 |
| 2024-03-04 | 890 | 892 | 849 | 855 | 20,200 | 855 |
| 2024-03-01 | 850 | 878 | 850 | 878 | 10,500 | 878 |
| 2024-02-29 | 858 | 865 | 846 | 850 | 7,200 | 850 |
| 2024-02-28 | 861 | 872 | 842 | 842 | 13,200 | 842 |
| 2024-02-27 | 843 | 862 | 829 | 855 | 14,300 | 855 |
| 2024-02-26 | 801 | 840 | 790 | 832 | 31,800 | 832 |
| 2024-02-22 | 809 | 811 | 791 | 799 | 20,100 | 799 |
| 2024-02-21 | 810 | 820 | 807 | 810 | 6,800 | 810 |
| 2024-02-20 | 817 | 838 | 801 | 815 | 16,800 | 815 |
| 2024-02-19 | 810 | 830 | 791 | 802 | 21,500 | 802 |
| 2024-02-16 | 751 | 824 | 745 | 813 | 28,200 | 813 |
| 2024-02-15 | 788 | 812 | 743 | 755 | 97,600 | 755 |
| 2024-02-14 | 952 | 952 | 893 | 893 | 31,400 | 893 |
| 2024-02-13 | 910 | 955 | 910 | 940 | 58,500 | 940 |
| 2024-02-09 | 891 | 904 | 866 | 899 | 44,700 | 899 |
| 2024-02-08 | 930 | 949 | 891 | 900 | 72,900 | 900 |
| 2024-02-07 | 895 | 931 | 895 | 919 | 51,000 | 919 |
| 2024-02-06 | 820 | 894 | 820 | 886 | 56,600 | 886 |
| 2024-02-05 | 817 | 818 | 795 | 818 | 13,400 | 818 |
| 2024-02-02 | 771 | 816 | 768 | 783 | 29,800 | 783 |
| 2024-02-01 | 750 | 797 | 741 | 750 | 33,500 | 750 |
| 2024-01-31 | 740 | 755 | 715 | 753 | 15,200 | 753 |
| 2024-01-30 | 740 | 756 | 722 | 729 | 25,800 | 729 |
| 2024-01-29 | 771 | 862 | 743 | 750 | 236,200 | 750 |
| 2024-01-26 | 730 | 797 | 719 | 756 | 120,200 | 756 |
| 2024-01-25 | 674 | 750 | 674 | 750 | 159,000 | 750 |
| 2024-01-24 | 614 | 681 | 614 | 650 | 24,800 | 650 |
| 2024-01-23 | 599 | 641 | 599 | 614 | 10,100 | 614 |
| 2024-01-22 | 602 | 602 | 591 | 597 | 2,400 | 597 |
| 2024-01-19 | 583 | 598 | 580 | 598 | 5,200 | 598 |
| 2024-01-18 | 582 | 603 | 582 | 603 | 3,400 | 603 |
| 2024-01-17 | 607 | 617 | 594 | 602 | 4,800 | 602 |
| 2024-01-16 | 628 | 629 | 608 | 617 | 10,000 | 617 |
| 2024-01-15 | 609 | 677 | 591 | 618 | 30,500 | 618 |
| 2024-01-12 | 590 | 606 | 589 | 606 | 10,400 | 606 |
| 2024-01-11 | 600 | 615 | 584 | 590 | 6,700 | 590 |
| 2024-01-10 | 593 | 618 | 593 | 600 | 24,800 | 600 |
| 2024-01-09 | 561 | 605 | 551 | 592 | 30,300 | 592 |
| 2024-01-05 | 550 | 555 | 535 | 546 | 10,800 | 546 |
| 2024-01-04 | 552 | 565 | 534 | 556 | 6,100 | 556 |
分割・併合履歴 ： なし
