7112 (株)キューブ 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 | 435 | 435 | 432 | 433 | 1,800 | 433 |
| 2025-05-21 | 440 | 440 | 438 | 439 | 1,700 | 439 |
| 2025-05-20 | 440 | 440 | 435 | 440 | 1,300 | 440 |
| 2025-05-19 | 445 | 445 | 435 | 435 | 1,000 | 435 |
| 2025-05-16 | 446 | 446 | 438 | 445 | 12,100 | 445 |
| 2025-05-15 | 442 | 451 | 442 | 451 | 1,300 | 451 |
| 2025-05-14 | 451 | 452 | 441 | 442 | 3,100 | 442 |
| 2025-05-13 | 451 | 451 | 443 | 443 | 3,700 | 443 |
| 2025-05-12 | 448 | 459 | 448 | 459 | 900 | 459 |
| 2025-05-09 | 445 | 453 | 441 | 451 | 1,900 | 451 |
| 2025-05-08 | 452 | 452 | 442 | 448 | 800 | 448 |
| 2025-05-07 | 452 | 454 | 449 | 454 | 1,400 | 454 |
| 2025-05-02 | 466 | 466 | 453 | 453 | 3,200 | 453 |
| 2025-05-01 | 466 | 478 | 461 | 474 | 2,500 | 474 |
| 2025-04-30 | 474 | 474 | 463 | 472 | 1,400 | 472 |
| 2025-04-28 | 463 | 467 | 459 | 459 | 2,900 | 459 |
| 2025-04-25 | 455 | 478 | 455 | 478 | 2,900 | 478 |
| 2025-04-24 | 445 | 458 | 440 | 455 | 2,700 | 455 |
| 2025-04-23 | 437 | 444 | 437 | 440 | 1,300 | 440 |
| 2025-04-22 | 446 | 448 | 434 | 440 | 13,000 | 440 |
| 2025-04-21 | 447 | 447 | 431 | 431 | 3,700 | 431 |
| 2025-04-18 | 437 | 452 | 429 | 440 | 6,100 | 440 |
| 2025-04-17 | 420 | 479 | 420 | 440 | 66,000 | 440 |
| 2025-04-16 | 419 | 431 | 416 | 420 | 1,900 | 420 |
| 2025-04-15 | 423 | 438 | 414 | 419 | 3,300 | 419 |
| 2025-04-14 | 407 | 420 | 406 | 412 | 3,400 | 412 |
| 2025-04-11 | 404 | 415 | 404 | 415 | 2,800 | 415 |
| 2025-04-10 | 438 | 438 | 409 | 411 | 4,400 | 411 |
| 2025-04-09 | 407 | 407 | 380 | 407 | 11,400 | 407 |
| 2025-04-08 | 399 | 425 | 399 | 417 | 4,100 | 417 |
| 2025-04-07 | 395 | 403 | 381 | 397 | 13,300 | 397 |
| 2025-04-04 | 432 | 436 | 419 | 427 | 6,900 | 427 |
| 2025-04-03 | 451 | 451 | 435 | 437 | 5,100 | 437 |
| 2025-04-02 | 465 | 466 | 455 | 455 | 1,400 | 455 |
| 2025-04-01 | 466 | 469 | 460 | 460 | 1,100 | 460 |
| 2025-03-31 | 473 | 473 | 460 | 460 | 1,900 | 460 |
| 2025-03-28 | 473 | 473 | 465 | 465 | 1,600 | 465 |
| 2025-03-27 | 480 | 480 | 470 | 478 | 1,500 | 478 |
| 2025-03-26 | 469 | 480 | 465 | 480 | 2,200 | 480 |
| 2025-03-25 | 458 | 480 | 455 | 465 | 11,000 | 465 |
| 2025-03-24 | 457 | 467 | 451 | 458 | 8,300 | 458 |
| 2025-03-21 | 463 | 463 | 449 | 449 | 2,200 | 449 |
| 2025-03-19 | 461 | 471 | 460 | 466 | 1,900 | 466 |
| 2025-03-18 | 467 | 472 | 461 | 461 | 1,400 | 461 |
| 2025-03-17 | 446 | 467 | 446 | 467 | 5,800 | 467 |
| 2025-03-14 | 450 | 450 | 443 | 446 | 1,600 | 446 |
| 2025-03-13 | 441 | 458 | 441 | 450 | 4,100 | 450 |
| 2025-03-12 | 441 | 454 | 441 | 444 | 3,600 | 444 |
| 2025-03-11 | 440 | 445 | 440 | 440 | 3,200 | 440 |
| 2025-03-10 | 447 | 448 | 442 | 447 | 1,900 | 447 |
| 2025-03-07 | 458 | 459 | 450 | 451 | 7,900 | 451 |
| 2025-03-06 | 456 | 465 | 456 | 464 | 1,500 | 464 |
| 2025-03-05 | 458 | 465 | 447 | 464 | 5,500 | 464 |
| 2025-03-04 | 471 | 471 | 466 | 466 | 1,300 | 466 |
| 2025-03-03 | 466 | 477 | 466 | 471 | 3,400 | 471 |
| 2025-02-28 | 455 | 470 | 455 | 463 | 5,200 | 463 |
| 2025-02-27 | 452 | 467 | 451 | 467 | 2,300 | 467 |
| 2025-02-26 | 444 | 453 | 444 | 452 | 8,100 | 452 |
| 2025-02-25 | 481 | 481 | 448 | 452 | 19,300 | 452 |
| 2025-02-21 | 478 | 481 | 465 | 467 | 3,300 | 467 |
| 2025-02-20 | 483 | 483 | 474 | 477 | 3,200 | 477 |
| 2025-02-19 | 483 | 489 | 478 | 488 | 3,400 | 488 |
| 2025-02-18 | 484 | 490 | 483 | 483 | 4,000 | 483 |
| 2025-02-17 | 490 | 491 | 480 | 483 | 7,100 | 483 |
| 2025-02-14 | 488 | 490 | 478 | 483 | 8,900 | 483 |
| 2025-02-13 | 501 | 501 | 489 | 493 | 4,300 | 493 |
| 2025-02-12 | 499 | 502 | 495 | 501 | 2,100 | 501 |
| 2025-02-10 | 501 | 501 | 492 | 500 | 2,500 | 500 |
| 2025-02-07 | 487 | 501 | 487 | 501 | 3,900 | 501 |
| 2025-02-06 | 491 | 501 | 485 | 486 | 6,600 | 486 |
| 2025-02-05 | 488 | 494 | 488 | 492 | 1,300 | 492 |
| 2025-02-04 | 501 | 501 | 493 | 493 | 2,200 | 493 |
| 2025-02-03 | 502 | 502 | 491 | 493 | 1,000 | 493 |
| 2025-01-31 | 504 | 504 | 494 | 504 | 4,200 | 504 |
| 2025-01-30 | 502 | 502 | 493 | 498 | 2,400 | 498 |
| 2025-01-29 | 505 | 505 | 488 | 502 | 4,300 | 502 |
| 2025-01-28 | 487 | 505 | 487 | 505 | 4,000 | 505 |
| 2025-01-27 | 490 | 490 | 479 | 487 | 5,300 | 487 |
| 2025-01-24 | 487 | 493 | 487 | 490 | 3,900 | 490 |
| 2025-01-23 | 499 | 501 | 486 | 487 | 3,100 | 487 |
| 2025-01-22 | 505 | 516 | 499 | 501 | 4,200 | 501 |
| 2025-01-21 | 516 | 516 | 500 | 504 | 4,100 | 504 |
| 2025-01-20 | 522 | 532 | 512 | 517 | 3,400 | 517 |
| 2025-01-17 | 502 | 539 | 501 | 522 | 29,300 | 522 |
| 2025-01-16 | 514 | 515 | 499 | 499 | 10,500 | 499 |
| 2025-01-15 | 522 | 522 | 504 | 504 | 28,000 | 504 |
| 2025-01-14 | 594 | 594 | 518 | 539 | 43,900 | 539 |
| 2025-01-10 | 588 | 663 | 551 | 584 | 484,600 | 584 |
| 2025-01-09 | 522 | 570 | 510 | 570 | 48,900 | 570 |
| 2025-01-08 | 505 | 505 | 490 | 490 | 4,500 | 490 |
| 2025-01-07 | 505 | 505 | 480 | 481 | 15,700 | 481 |
| 2025-01-06 | 497 | 531 | 489 | 505 | 15,200 | 505 |
分割・併合履歴 ： なし