7112 (株)キューブ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,242 | 1,289 | 1,218 | 1,221 | 30,300 | 1,221 |
| 2022-12-29 | 1,201 | 1,243 | 1,194 | 1,227 | 24,900 | 1,227 |
| 2022-12-28 | 1,184 | 1,214 | 1,163 | 1,201 | 51,700 | 1,201 |
| 2022-12-27 | 1,200 | 1,235 | 1,197 | 1,200 | 29,400 | 1,200 |
| 2022-12-26 | 1,210 | 1,220 | 1,162 | 1,199 | 24,600 | 1,199 |
| 2022-12-23 | 1,198 | 1,240 | 1,170 | 1,218 | 27,100 | 1,218 |
| 2022-12-22 | 1,251 | 1,276 | 1,214 | 1,226 | 41,200 | 1,226 |
| 2022-12-21 | 1,260 | 1,268 | 1,195 | 1,221 | 35,600 | 1,221 |
| 2022-12-20 | 1,350 | 1,350 | 1,176 | 1,280 | 44,600 | 1,280 |
| 2022-12-19 | 1,379 | 1,381 | 1,319 | 1,327 | 43,000 | 1,327 |
| 2022-12-16 | 1,458 | 1,481 | 1,392 | 1,392 | 29,400 | 1,392 |
| 2022-12-15 | 1,450 | 1,496 | 1,435 | 1,458 | 17,900 | 1,458 |
| 2022-12-14 | 1,373 | 1,481 | 1,372 | 1,435 | 73,200 | 1,435 |
| 2022-12-13 | 1,426 | 1,439 | 1,340 | 1,343 | 58,700 | 1,343 |
| 2022-12-12 | 1,454 | 1,454 | 1,430 | 1,436 | 16,100 | 1,436 |
| 2022-12-09 | 1,449 | 1,475 | 1,424 | 1,454 | 22,500 | 1,454 |
| 2022-12-08 | 1,461 | 1,464 | 1,416 | 1,436 | 21,600 | 1,436 |
| 2022-12-07 | 1,444 | 1,482 | 1,444 | 1,475 | 25,200 | 1,475 |
| 2022-12-06 | 1,451 | 1,490 | 1,410 | 1,474 | 33,800 | 1,474 |
| 2022-12-05 | 1,521 | 1,521 | 1,460 | 1,465 | 47,900 | 1,465 |
| 2022-12-02 | 1,529 | 1,536 | 1,497 | 1,521 | 18,400 | 1,521 |
| 2022-12-01 | 1,548 | 1,562 | 1,506 | 1,510 | 37,600 | 1,510 |
| 2022-11-30 | 1,600 | 1,627 | 1,546 | 1,546 | 36,000 | 1,546 |
| 2022-11-29 | 1,558 | 1,610 | 1,528 | 1,595 | 41,800 | 1,595 |
| 2022-11-28 | 1,526 | 1,571 | 1,510 | 1,558 | 35,600 | 1,558 |
| 2022-11-25 | 1,522 | 1,542 | 1,489 | 1,525 | 54,800 | 1,525 |
| 2022-11-24 | 1,520 | 1,528 | 1,495 | 1,522 | 32,600 | 1,522 |
| 2022-11-22 | 1,556 | 1,560 | 1,511 | 1,521 | 39,200 | 1,521 |
| 2022-11-21 | 1,520 | 1,564 | 1,483 | 1,564 | 57,300 | 1,564 |
| 2022-11-18 | 1,514 | 1,528 | 1,484 | 1,484 | 56,000 | 1,484 |
| 2022-11-17 | 1,577 | 1,577 | 1,514 | 1,543 | 52,500 | 1,543 |
| 2022-11-16 | 1,598 | 1,629 | 1,554 | 1,571 | 45,200 | 1,571 |
| 2022-11-15 | 1,650 | 1,660 | 1,476 | 1,597 | 266,200 | 1,597 |
| 2022-11-14 | 1,779 | 1,884 | 1,773 | 1,876 | 90,400 | 1,876 |
| 2022-11-11 | 1,810 | 1,820 | 1,760 | 1,779 | 41,100 | 1,779 |
| 2022-11-10 | 1,811 | 1,854 | 1,793 | 1,796 | 15,800 | 1,796 |
| 2022-11-09 | 1,850 | 1,858 | 1,794 | 1,829 | 20,800 | 1,829 |
| 2022-11-08 | 1,802 | 1,854 | 1,784 | 1,837 | 58,100 | 1,837 |
| 2022-11-07 | 1,849 | 1,859 | 1,770 | 1,802 | 23,200 | 1,802 |
| 2022-11-04 | 1,828 | 1,837 | 1,785 | 1,811 | 17,400 | 1,811 |
| 2022-11-02 | 1,816 | 1,828 | 1,761 | 1,828 | 27,100 | 1,828 |
| 2022-11-01 | 1,722 | 1,832 | 1,716 | 1,802 | 33,300 | 1,802 |
| 2022-10-31 | 1,823 | 1,849 | 1,722 | 1,722 | 37,900 | 1,722 |
| 2022-10-28 | 1,860 | 1,870 | 1,770 | 1,823 | 21,900 | 1,823 |
| 2022-10-27 | 1,774 | 1,944 | 1,745 | 1,838 | 119,000 | 1,838 |
| 2022-10-26 | 2,059 | 2,061 | 1,810 | 1,810 | 221,600 | 1,810 |
| 2022-10-25 | 1,863 | 2,066 | 1,830 | 2,061 | 391,100 | 2,061 |
| 2022-10-24 | 1,800 | 1,860 | 1,755 | 1,853 | 247,400 | 1,853 |
| 2022-10-21 | 1,627 | 1,760 | 1,605 | 1,755 | 219,600 | 1,755 |
| 2022-10-20 | 1,481 | 1,650 | 1,481 | 1,622 | 206,900 | 1,622 |
| 2022-10-19 | 1,483 | 1,549 | 1,483 | 1,488 | 96,400 | 1,488 |
| 2022-10-18 | 1,461 | 1,525 | 1,453 | 1,485 | 97,000 | 1,485 |
| 2022-10-17 | 1,530 | 1,546 | 1,481 | 1,486 | 136,600 | 1,486 |
| 2022-10-14 | 1,516 | 1,610 | 1,458 | 1,600 | 275,400 | 1,600 |
| 2022-10-13 | 1,597 | 1,615 | 1,491 | 1,511 | 185,600 | 1,511 |
| 2022-10-12 | 1,681 | 1,717 | 1,580 | 1,615 | 214,400 | 1,615 |
| 2022-10-11 | 1,840 | 1,881 | 1,643 | 1,680 | 655,600 | 1,680 |
| 2022-10-07 | 2,190 | 2,275 | 1,875 | 1,920 | 3,552,600 | 1,920 |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
分割・併合履歴 ： なし
