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