7112 (株)キューブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	564	564	534	543	19,900	543
2023-12-28	497	569	497	554	51,900	554
2023-12-27	489	501	485	493	27,500	493
2023-12-26	510	511	483	489	35,400	489
2023-12-25	512	534	512	514	18,100	514
2023-12-22	542	542	525	528	20,300	528
2023-12-21	545	555	541	549	11,100	549
2023-12-20	550	559	541	545	18,300	545
2023-12-19	541	555	541	554	11,600	554
2023-12-18	570	570	550	551	24,300	551
2023-12-15	577	585	552	570	19,300	570
2023-12-14	592	592	570	581	14,300	581
2023-12-13	600	600	588	596	9,800	596
2023-12-12	608	608	596	599	8,000	599
2023-12-11	619	619	600	610	12,200	610
2023-12-08	615	621	609	621	8,200	621
2023-12-07	615	623	607	622	11,200	622
2023-12-06	612	626	610	616	8,800	616
2023-12-05	621	628	615	622	3,500	622
2023-12-04	629	635	629	629	2,400	629
2023-12-01	618	639	618	632	11,800	632
2023-11-30	630	630	618	628	3,000	628
2023-11-29	632	632	623	629	4,200	629
2023-11-28	614	632	614	629	4,900	629
2023-11-27	624	625	623	624	1,700	624
2023-11-24	622	632	617	624	5,200	624
2023-11-22	624	624	611	623	5,600	623
2023-11-21	605	638	605	624	8,000	624
2023-11-20	615	634	615	621	3,400	621
2023-11-17	617	638	615	615	8,100	615
2023-11-16	624	624	603	617	4,600	617
2023-11-15	628	639	600	618	10,600	618
2023-11-14	634	654	622	622	3,000	622
2023-11-13	661	662	635	640	4,500	640
2023-11-10	635	658	635	647	3,600	647
2023-11-09	662	662	632	639	7,200	639
2023-11-08	663	674	650	666	12,000	666
2023-11-07	663	700	659	695	11,300	695
2023-11-06	640	664	629	654	8,600	654
2023-11-02	621	637	613	630	6,900	630
2023-11-01	642	642	632	641	800	641
2023-10-31	636	643	611	643	6,900	643
2023-10-30	621	637	621	626	4,900	626
2023-10-27	638	647	621	639	6,600	639
2023-10-26	628	638	625	638	1,900	638
2023-10-25	617	632	617	628	2,500	628
2023-10-24	615	629	605	627	7,200	627
2023-10-23	625	629	619	625	1,500	625
2023-10-20	617	621	608	619	4,700	619
2023-10-19	630	630	623	624	2,000	624
2023-10-18	608	634	608	634	6,100	634
2023-10-17	613	633	613	616	7,200	616
2023-10-16	618	631	618	623	11,000	623
2023-10-13	654	662	641	648	9,900	648
2023-10-12	654	668	653	667	5,100	667
2023-10-11	657	664	657	664	2,600	664
2023-10-10	672	672	662	671	4,200	671
2023-10-06	653	675	653	660	5,500	660
2023-10-05	681	681	652	652	6,400	652
2023-10-04	682	686	654	654	11,700	654
2023-10-03	686	686	676	682	5,600	682
2023-10-02	713	713	691	694	5,600	694
2023-09-29	708	716	702	716	5,400	716
2023-09-28	700	705	696	705	1,500	705
2023-09-27	693	708	686	700	3,400	700
2023-09-26	683	690	682	683	5,100	683
2023-09-25	680	689	680	685	3,100	685
2023-09-22	689	696	678	681	8,100	681
2023-09-21	692	694	675	683	14,000	683
2023-09-20	705	705	692	695	7,200	695
2023-09-19	729	729	698	705	21,200	705
2023-09-15	729	737	715	731	5,400	731
2023-09-14	743	745	707	729	17,100	729
2023-09-13	752	758	748	748	7,500	748
2023-09-12	758	769	755	767	6,500	767
2023-09-11	760	768	756	763	6,000	763
2023-09-08	764	775	762	762	3,100	762
2023-09-07	782	791	759	778	13,400	778
2023-09-06	804	809	785	785	9,200	785
2023-09-05	786	806	785	789	11,000	789
2023-09-04	795	799	786	790	5,400	790
2023-09-01	791	817	787	787	15,700	787
2023-08-31	804	817	794	794	10,200	794
2023-08-30	808	808	789	789	15,700	789
2023-08-29	810	810	795	795	5,800	795
2023-08-28	781	804	781	801	20,800	801
2023-08-25	739	797	735	784	24,700	784
2023-08-24	742	747	737	747	7,400	747
2023-08-23	726	729	723	727	1,500	727
2023-08-22	718	738	718	731	8,500	731
2023-08-21	708	730	708	719	13,500	719
2023-08-18	724	730	708	709	20,100	709
2023-08-17	732	732	706	709	37,700	709
2023-08-16	735	740	707	707	90,100	707
2023-08-15	749	749	749	749	60,800	749
2023-08-14	937	944	879	899	116,900	899
2023-08-10	1,002	1,006	949	952	43,700	952
2023-08-09	1,000	1,017	998	1,017	10,900	1,017
2023-08-08	1,034	1,052	1,006	1,006	6,600	1,006
2023-08-07	1,020	1,037	1,020	1,034	8,600	1,034
2023-08-04	1,014	1,014	998	998	5,800	998
2023-08-03	1,006	1,037	998	999	13,300	999
2023-08-02	1,022	1,036	1,013	1,015	6,100	1,015
2023-08-01	1,017	1,055	1,017	1,043	10,400	1,043
2023-07-31	1,014	1,019	1,006	1,017	7,000	1,017
2023-07-28	999	1,010	990	1,000	11,800	1,000
2023-07-27	1,023	1,040	1,008	1,014	13,400	1,014
2023-07-26	1,014	1,062	990	1,036	62,300	1,036
2023-07-25	1,046	1,046	1,007	1,017	37,000	1,017
2023-07-24	1,111	1,111	1,046	1,046	37,600	1,046
2023-07-21	1,101	1,122	1,095	1,122	21,200	1,122
2023-07-20	1,124	1,128	1,086	1,104	38,600	1,104
2023-07-19	1,157	1,159	1,130	1,136	25,300	1,136
2023-07-18	1,158	1,165	1,128	1,157	17,900	1,157
2023-07-14	1,140	1,165	1,101	1,152	42,700	1,152
2023-07-13	1,141	1,144	1,126	1,140	22,300	1,140
2023-07-12	1,108	1,181	1,099	1,153	70,700	1,153
2023-07-11	1,102	1,111	1,075	1,090	18,600	1,090
2023-07-10	1,125	1,125	1,090	1,107	22,600	1,107
2023-07-07	1,083	1,147	1,070	1,095	62,900	1,095
2023-07-06	1,114	1,114	1,062	1,062	23,600	1,062
2023-07-05	1,058	1,112	1,058	1,112	20,000	1,112
2023-07-04	1,081	1,093	1,052	1,077	12,900	1,077
2023-07-03	1,085	1,085	1,041	1,062	8,900	1,062
2023-06-30	1,079	1,079	1,032	1,055	4,300	1,055
2023-06-29	1,031	1,065	1,031	1,056	15,400	1,056
2023-06-28	1,023	1,056	1,014	1,031	20,600	1,031
2023-06-27	1,058	1,062	1,019	1,021	20,400	1,021
2023-06-26	1,063	1,095	1,051	1,069	13,300	1,069
2023-06-23	1,100	1,133	1,062	1,093	10,400	1,093
2023-06-22	1,136	1,139	1,093	1,093	9,200	1,093
2023-06-21	1,139	1,162	1,130	1,153	13,800	1,153
2023-06-20	1,077	1,164	1,076	1,152	47,100	1,152
2023-06-19	1,072	1,137	1,068	1,077	27,700	1,077
2023-06-16	1,030	1,037	1,003	1,030	15,000	1,030
2023-06-15	1,032	1,054	1,030	1,030	5,800	1,030
2023-06-14	1,086	1,097	1,031	1,035	18,000	1,035
2023-06-13	1,075	1,128	1,075	1,085	18,000	1,085
2023-06-12	1,101	1,104	1,073	1,074	16,900	1,074
2023-06-09	1,150	1,150	1,073	1,101	32,900	1,101
2023-06-08	1,136	1,175	1,051	1,130	183,800	1,130
2023-06-07	1,020	1,099	1,007	1,099	92,500	1,099
2023-06-06	942	960	935	949	7,600	949
2023-06-05	941	952	940	940	7,500	940
2023-06-02	968	968	940	940	2,900	940
2023-06-01	983	983	955	962	5,900	962
2023-05-31	922	964	921	950	14,800	950
2023-05-30	909	922	905	919	5,600	919
2023-05-29	960	960	905	911	11,500	911
2023-05-26	963	965	928	933	12,300	933
2023-05-25	958	963	945	963	4,900	963
2023-05-24	966	966	953	963	3,000	963
2023-05-23	990	998	942	966	32,200	966
2023-05-22	1,005	1,010	988	988	6,600	988
2023-05-19	1,022	1,031	1,006	1,006	10,900	1,006
2023-05-18	984	1,033	984	1,027	31,400	1,027
2023-05-17	970	995	965	985	6,900	985
2023-05-16	952	990	946	980	21,300	980
2023-05-15	986	1,011	960	1,006	22,500	1,006
2023-05-12	1,001	1,026	996	999	23,600	999
2023-05-11	1,007	1,016	1,006	1,016	5,200	1,016
2023-05-10	1,011	1,021	1,003	1,007	9,600	1,007
2023-05-09	1,011	1,019	1,010	1,011	5,700	1,011
2023-05-08	1,011	1,019	1,010	1,011	3,800	1,011
2023-05-02	1,013	1,030	995	1,010	18,100	1,010
2023-05-01	1,006	1,031	1,001	1,030	13,300	1,030
2023-04-28	1,012	1,023	1,008	1,017	9,700	1,017
2023-04-27	1,002	1,023	1,000	1,007	10,800	1,007
2023-04-26	990	1,025	990	1,025	14,500	1,025
2023-04-25	1,012	1,034	1,002	1,002	27,900	1,002
2023-04-24	1,003	1,013	990	1,012	13,600	1,012
2023-04-21	1,023	1,023	981	1,003	18,100	1,003
2023-04-20	986	1,015	986	994	14,300	994
2023-04-19	975	985	960	984	17,400	984
2023-04-18	968	977	949	975	16,300	975
2023-04-17	985	985	964	968	12,600	968
2023-04-14	992	992	971	984	15,900	984
2023-04-13	1,000	1,008	982	985	20,100	985
2023-04-12	1,001	1,012	994	1,007	15,800	1,007
2023-04-11	1,017	1,018	999	1,012	19,500	1,012
2023-04-10	1,074	1,074	1,017	1,017	29,100	1,017
2023-04-07	1,149	1,149	1,040	1,046	52,700	1,046
2023-04-06	1,188	1,200	1,160	1,166	16,100	1,166
2023-04-05	1,160	1,175	1,133	1,175	13,500	1,175
2023-04-04	1,157	1,179	1,130	1,160	15,100	1,160
2023-04-03	1,199	1,200	1,151	1,168	15,500	1,168
2023-03-31	1,200	1,206	1,176	1,176	8,000	1,176
2023-03-30	1,158	1,199	1,150	1,199	8,000	1,199
2023-03-29	1,157	1,209	1,140	1,188	25,300	1,188
2023-03-28	1,155	1,159	1,121	1,141	15,300	1,141
2023-03-27	1,149	1,167	1,132	1,135	19,000	1,135
2023-03-24	1,101	1,134	1,101	1,120	9,200	1,120
2023-03-23	1,092	1,119	1,092	1,113	7,600	1,113
2023-03-22	1,110	1,110	1,102	1,108	1,400	1,108
2023-03-20	1,127	1,128	1,100	1,110	6,100	1,110
2023-03-17	1,081	1,136	1,081	1,125	20,700	1,125
2023-03-16	1,083	1,087	1,040	1,080	23,700	1,080
2023-03-15	1,090	1,140	1,086	1,087	6,100	1,087
2023-03-14	1,137	1,137	1,086	1,088	13,600	1,088
2023-03-13	1,096	1,136	1,094	1,136	29,600	1,136
2023-03-10	1,130	1,150	1,120	1,125	21,900	1,125
2023-03-09	1,117	1,138	1,115	1,136	14,300	1,136
2023-03-08	1,090	1,136	1,088	1,117	13,500	1,117
2023-03-07	1,105	1,121	1,088	1,103	39,300	1,103
2023-03-06	1,139	1,141	1,120	1,141	12,800	1,141
2023-03-03	1,101	1,135	1,093	1,132	9,200	1,132
2023-03-02	1,115	1,120	1,091	1,091	12,100	1,091
2023-03-01	1,100	1,132	1,095	1,105	11,200	1,105
2023-02-28	1,092	1,118	1,092	1,109	7,400	1,109
2023-02-27	1,085	1,112	1,082	1,102	10,100	1,102
2023-02-24	1,103	1,127	1,083	1,110	13,200	1,110
2023-02-22	1,100	1,112	1,093	1,103	8,800	1,103
2023-02-21	1,102	1,154	1,099	1,109	43,900	1,109
2023-02-20	1,105	1,107	1,060	1,098	35,100	1,098
2023-02-17	1,080	1,112	1,040	1,095	38,500	1,095
2023-02-16	1,043	1,109	1,043	1,080	97,200	1,080
2023-02-15	1,157	1,172	1,013	1,013	267,000	1,013
2023-02-14	1,171	1,248	1,165	1,240	69,100	1,240
2023-02-13	1,261	1,261	1,134	1,173	151,200	1,173
2023-02-10	1,293	1,293	1,252	1,261	32,800	1,261
2023-02-09	1,294	1,294	1,257	1,293	21,600	1,293
2023-02-08	1,310	1,325	1,266	1,294	34,200	1,294
2023-02-07	1,276	1,340	1,275	1,310	28,400	1,310
2023-02-06	1,287	1,312	1,252	1,288	35,300	1,288
2023-02-03	1,243	1,290	1,240	1,266	36,600	1,266
2023-02-02	1,259	1,259	1,219	1,239	48,400	1,239
2023-02-01	1,277	1,278	1,250	1,260	21,600	1,260
2023-01-31	1,290	1,290	1,245	1,261	25,000	1,261
2023-01-30	1,322	1,322	1,281	1,290	19,200	1,290
2023-01-27	1,328	1,328	1,290	1,296	17,700	1,296
2023-01-26	1,289	1,339	1,289	1,304	32,400	1,304
2023-01-25	1,279	1,301	1,251	1,267	36,200	1,267
2023-01-24	1,330	1,330	1,265	1,265	39,100	1,265
2023-01-23	1,291	1,336	1,276	1,320	37,600	1,320
2023-01-20	1,301	1,301	1,253	1,279	35,800	1,279
2023-01-19	1,349	1,349	1,287	1,311	34,500	1,311
2023-01-18	1,216	1,349	1,206	1,342	98,100	1,342
2023-01-17	1,325	1,345	1,230	1,241	159,700	1,241
2023-01-16	1,253	1,415	1,239	1,295	262,000	1,295
2023-01-13	1,240	1,259	1,197	1,241	34,400	1,241
2023-01-12	1,252	1,252	1,227	1,240	15,500	1,240
2023-01-11	1,247	1,271	1,230	1,262	14,100	1,262
2023-01-10	1,296	1,298	1,248	1,248	19,900	1,248
2023-01-06	1,215	1,278	1,201	1,251	14,900	1,251
2023-01-05	1,195	1,249	1,181	1,224	28,200	1,224
2023-01-04	1,201	1,202	1,147	1,178	39,200	1,178

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

7112 (株)キューブ の時系列データ [2023年度]

7112 (株)キューブの時系列データ [2023年度]