7709 クボテック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 183 | 185 | 180 | 181 | 16,200 | 181 |
| 2025-04-09 | 175 | 185 | 175 | 175 | 52,700 | 175 |
| 2025-04-08 | 172 | 178 | 172 | 175 | 23,600 | 175 |
| 2025-04-07 | 170 | 174 | 155 | 168 | 74,700 | 168 |
| 2025-04-04 | 207 | 207 | 190 | 192 | 79,500 | 192 |
| 2025-04-03 | 205 | 212 | 198 | 210 | 138,900 | 210 |
| 2025-04-02 | 198 | 209 | 198 | 206 | 90,700 | 206 |
| 2025-04-01 | 195 | 198 | 195 | 197 | 8,900 | 197 |
| 2025-03-31 | 194 | 198 | 192 | 196 | 40,500 | 196 |
| 2025-03-28 | 194 | 200 | 193 | 197 | 53,000 | 197 |
| 2025-03-27 | 193 | 204 | 190 | 200 | 140,600 | 200 |
| 2025-03-26 | 189 | 200 | 185 | 193 | 2,297,000 | 193 |
| 2025-03-25 | 184 | 189 | 184 | 186 | 14,500 | 186 |
| 2025-03-24 | 192 | 194 | 184 | 184 | 86,900 | 184 |
| 2025-03-21 | 186 | 222 | 185 | 188 | 1,760,100 | 188 |
| 2025-03-19 | 185 | 187 | 185 | 186 | 9,700 | 186 |
| 2025-03-18 | 185 | 191 | 185 | 186 | 16,500 | 186 |
| 2025-03-17 | 185 | 187 | 185 | 186 | 1,200 | 186 |
| 2025-03-14 | 186 | 186 | 185 | 186 | 1,200 | 186 |
| 2025-03-13 | 189 | 189 | 185 | 185 | 4,200 | 185 |
| 2025-03-12 | 186 | 188 | 186 | 187 | 1,900 | 187 |
| 2025-03-11 | 184 | 189 | 183 | 186 | 14,700 | 186 |
| 2025-03-10 | 188 | 188 | 184 | 184 | 8,100 | 184 |
| 2025-03-07 | 182 | 188 | 182 | 188 | 6,000 | 188 |
| 2025-03-06 | 185 | 185 | 183 | 184 | 10,700 | 184 |
| 2025-03-05 | 185 | 185 | 184 | 185 | 1,700 | 185 |
| 2025-03-04 | 184 | 184 | 182 | 184 | 8,500 | 184 |
| 2025-03-03 | 184 | 184 | 183 | 183 | 3,600 | 183 |
| 2025-02-28 | 184 | 184 | 182 | 184 | 4,600 | 184 |
| 2025-02-27 | 184 | 184 | 183 | 183 | 11,100 | 183 |
| 2025-02-26 | 183 | 186 | 183 | 184 | 11,200 | 184 |
| 2025-02-25 | 189 | 189 | 185 | 185 | 5,000 | 185 |
| 2025-02-21 | 186 | 187 | 186 | 186 | 5,900 | 186 |
| 2025-02-20 | 185 | 189 | 185 | 185 | 4,100 | 185 |
| 2025-02-19 | 188 | 189 | 186 | 186 | 3,100 | 186 |
| 2025-02-18 | 189 | 190 | 188 | 189 | 7,900 | 189 |
| 2025-02-17 | 189 | 190 | 188 | 188 | 11,400 | 188 |
| 2025-02-14 | 187 | 189 | 186 | 189 | 11,800 | 189 |
| 2025-02-13 | 185 | 188 | 185 | 186 | 16,900 | 186 |
| 2025-02-12 | 183 | 188 | 183 | 185 | 30,700 | 185 |
| 2025-02-10 | 187 | 187 | 185 | 185 | 8,700 | 185 |
| 2025-02-07 | 184 | 186 | 184 | 186 | 19,400 | 186 |
| 2025-02-06 | 186 | 188 | 184 | 185 | 14,900 | 185 |
| 2025-02-05 | 189 | 190 | 185 | 186 | 20,700 | 186 |
| 2025-02-04 | 195 | 196 | 186 | 187 | 74,400 | 187 |
| 2025-02-03 | 180 | 193 | 175 | 193 | 319,200 | 193 |
| 2025-01-31 | 208 | 215 | 204 | 211 | 63,900 | 211 |
| 2025-01-30 | 203 | 210 | 203 | 205 | 55,900 | 205 |
| 2025-01-29 | 207 | 209 | 206 | 207 | 11,300 | 207 |
| 2025-01-28 | 205 | 208 | 205 | 207 | 10,600 | 207 |
| 2025-01-27 | 203 | 206 | 203 | 205 | 17,500 | 205 |
| 2025-01-24 | 205 | 206 | 202 | 204 | 21,000 | 204 |
| 2025-01-23 | 204 | 207 | 202 | 205 | 10,900 | 205 |
| 2025-01-22 | 205 | 205 | 204 | 205 | 3,800 | 205 |
| 2025-01-21 | 205 | 206 | 203 | 206 | 9,600 | 206 |
| 2025-01-20 | 202 | 205 | 202 | 204 | 13,300 | 204 |
| 2025-01-17 | 202 | 203 | 200 | 202 | 18,700 | 202 |
| 2025-01-16 | 204 | 205 | 201 | 201 | 22,600 | 201 |
| 2025-01-15 | 205 | 206 | 204 | 204 | 16,300 | 204 |
| 2025-01-14 | 208 | 210 | 205 | 205 | 13,400 | 205 |
| 2025-01-10 | 205 | 207 | 204 | 207 | 23,500 | 207 |
| 2025-01-09 | 206 | 207 | 206 | 206 | 7,400 | 206 |
| 2025-01-08 | 208 | 209 | 206 | 206 | 5,000 | 206 |
| 2025-01-07 | 207 | 209 | 206 | 209 | 8,000 | 209 |
| 2025-01-06 | 206 | 207 | 206 | 206 | 22,200 | 206 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-05-28]1株→5株 [2001-05-28]1株→2株