7709 クボテック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 216 | 216 | 214 | 215 | 6,300 | 215 |
| 2024-11-20 | 216 | 217 | 215 | 216 | 13,200 | 216 |
| 2024-11-19 | 214 | 218 | 214 | 218 | 16,100 | 218 |
| 2024-11-18 | 213 | 215 | 212 | 213 | 7,900 | 213 |
| 2024-11-15 | 219 | 219 | 213 | 214 | 37,400 | 214 |
| 2024-11-14 | 217 | 219 | 215 | 217 | 7,400 | 217 |
| 2024-11-13 | 217 | 217 | 214 | 216 | 23,900 | 216 |
| 2024-11-12 | 218 | 219 | 214 | 215 | 16,900 | 215 |
| 2024-11-11 | 216 | 221 | 213 | 217 | 42,900 | 217 |
| 2024-11-08 | 216 | 217 | 212 | 215 | 64,700 | 215 |
| 2024-11-07 | 226 | 227 | 214 | 217 | 113,800 | 217 |
| 2024-11-06 | 229 | 230 | 221 | 224 | 390,400 | 224 |
| 2024-11-05 | 235 | 253 | 227 | 230 | 2,381,300 | 230 |
| 2024-11-01 | 202 | 207 | 202 | 206 | 33,300 | 206 |
| 2024-10-31 | 204 | 205 | 203 | 204 | 9,100 | 204 |
| 2024-10-30 | 208 | 209 | 201 | 201 | 64,000 | 201 |
| 2024-10-29 | 202 | 204 | 202 | 203 | 5,200 | 203 |
| 2024-10-28 | 202 | 204 | 201 | 202 | 9,200 | 202 |
| 2024-10-25 | 204 | 206 | 201 | 202 | 28,000 | 202 |
| 2024-10-24 | 205 | 207 | 204 | 204 | 12,600 | 204 |
| 2024-10-23 | 206 | 208 | 206 | 206 | 13,300 | 206 |
| 2024-10-22 | 212 | 212 | 208 | 211 | 9,600 | 211 |
| 2024-10-21 | 207 | 212 | 207 | 212 | 18,400 | 212 |
| 2024-10-18 | 204 | 206 | 204 | 206 | 3,100 | 206 |
| 2024-10-17 | 203 | 205 | 203 | 205 | 17,100 | 205 |
| 2024-10-16 | 204 | 209 | 204 | 204 | 10,600 | 204 |
| 2024-10-15 | 205 | 206 | 203 | 204 | 17,600 | 204 |
| 2024-10-11 | 210 | 213 | 205 | 205 | 28,800 | 205 |
| 2024-10-10 | 212 | 213 | 210 | 210 | 30,600 | 210 |
| 2024-10-09 | 210 | 213 | 209 | 211 | 30,000 | 211 |
| 2024-10-08 | 208 | 213 | 207 | 210 | 33,200 | 210 |
| 2024-10-07 | 211 | 211 | 205 | 207 | 26,400 | 207 |
| 2024-10-04 | 207 | 210 | 205 | 209 | 47,200 | 209 |
| 2024-10-03 | 210 | 212 | 206 | 208 | 76,600 | 208 |
| 2024-10-02 | 204 | 224 | 203 | 214 | 710,100 | 214 |
| 2024-10-01 | 198 | 201 | 198 | 199 | 10,500 | 199 |
| 2024-09-30 | 201 | 202 | 198 | 200 | 30,500 | 200 |
| 2024-09-27 | 203 | 203 | 201 | 203 | 8,600 | 203 |
| 2024-09-26 | 204 | 205 | 203 | 205 | 10,700 | 205 |
| 2024-09-25 | 202 | 203 | 202 | 203 | 5,700 | 203 |
| 2024-09-24 | 202 | 202 | 200 | 201 | 7,900 | 201 |
| 2024-09-20 | 201 | 203 | 200 | 201 | 3,500 | 201 |
| 2024-09-19 | 198 | 201 | 198 | 201 | 25,200 | 201 |
| 2024-09-18 | 202 | 202 | 199 | 200 | 6,500 | 200 |
| 2024-09-17 | 199 | 202 | 199 | 200 | 12,600 | 200 |
| 2024-09-13 | 203 | 203 | 199 | 202 | 33,700 | 202 |
| 2024-09-12 | 198 | 201 | 198 | 201 | 12,700 | 201 |
| 2024-09-11 | 202 | 202 | 198 | 201 | 13,000 | 201 |
| 2024-09-10 | 202 | 204 | 202 | 203 | 7,400 | 203 |
| 2024-09-09 | 200 | 201 | 198 | 200 | 22,000 | 200 |
| 2024-09-06 | 205 | 207 | 201 | 201 | 10,800 | 201 |
| 2024-09-05 | 202 | 205 | 202 | 205 | 5,200 | 205 |
| 2024-09-04 | 205 | 206 | 201 | 201 | 19,700 | 201 |
| 2024-09-03 | 205 | 208 | 205 | 207 | 13,000 | 207 |
| 2024-09-02 | 207 | 208 | 204 | 204 | 8,100 | 204 |
| 2024-08-30 | 205 | 207 | 204 | 207 | 6,100 | 207 |
| 2024-08-29 | 208 | 208 | 204 | 206 | 9,600 | 206 |
| 2024-08-28 | 208 | 208 | 202 | 208 | 16,900 | 208 |
| 2024-08-27 | 207 | 208 | 204 | 208 | 11,000 | 208 |
| 2024-08-26 | 205 | 206 | 205 | 206 | 9,200 | 206 |
| 2024-08-23 | 203 | 203 | 201 | 202 | 3,300 | 202 |
| 2024-08-22 | 203 | 204 | 201 | 202 | 10,200 | 202 |
| 2024-08-21 | 205 | 205 | 201 | 203 | 17,900 | 203 |
| 2024-08-20 | 208 | 211 | 206 | 206 | 22,400 | 206 |
| 2024-08-19 | 207 | 208 | 205 | 207 | 10,700 | 207 |
| 2024-08-16 | 205 | 206 | 204 | 206 | 14,400 | 206 |
| 2024-08-15 | 205 | 206 | 203 | 204 | 15,500 | 204 |
| 2024-08-14 | 201 | 206 | 200 | 205 | 19,700 | 205 |
| 2024-08-13 | 206 | 206 | 201 | 201 | 26,200 | 201 |
| 2024-08-09 | 203 | 204 | 197 | 200 | 41,000 | 200 |
| 2024-08-08 | 202 | 208 | 202 | 205 | 18,200 | 205 |
| 2024-08-07 | 204 | 207 | 197 | 205 | 97,900 | 205 |
| 2024-08-06 | 215 | 219 | 203 | 206 | 86,000 | 206 |
| 2024-08-05 | 216 | 237 | 197 | 201 | 1,119,500 | 201 |
| 2024-08-02 | 203 | 204 | 200 | 200 | 20,000 | 200 |
| 2024-08-01 | 209 | 210 | 203 | 204 | 18,700 | 204 |
| 2024-07-31 | 206 | 209 | 204 | 209 | 31,300 | 209 |
| 2024-07-30 | 211 | 211 | 204 | 204 | 38,600 | 204 |
| 2024-07-29 | 212 | 212 | 211 | 212 | 6,800 | 212 |
| 2024-07-26 | 210 | 212 | 210 | 211 | 2,300 | 211 |
| 2024-07-25 | 213 | 213 | 210 | 211 | 7,400 | 211 |
| 2024-07-24 | 213 | 214 | 212 | 212 | 2,300 | 212 |
| 2024-07-23 | 210 | 214 | 210 | 214 | 7,800 | 214 |
| 2024-07-22 | 212 | 213 | 210 | 211 | 8,200 | 211 |
| 2024-07-19 | 215 | 215 | 211 | 212 | 19,900 | 212 |
| 2024-07-18 | 214 | 215 | 213 | 215 | 3,900 | 215 |
| 2024-07-17 | 213 | 215 | 213 | 214 | 2,000 | 214 |
| 2024-07-16 | 211 | 213 | 211 | 212 | 12,500 | 212 |
| 2024-07-12 | 212 | 213 | 210 | 211 | 13,000 | 211 |
| 2024-07-11 | 211 | 213 | 210 | 211 | 19,900 | 211 |
| 2024-07-10 | 213 | 215 | 212 | 212 | 10,700 | 212 |
| 2024-07-09 | 213 | 215 | 213 | 215 | 2,900 | 215 |
| 2024-07-08 | 214 | 216 | 213 | 213 | 8,000 | 213 |
| 2024-07-05 | 213 | 215 | 213 | 215 | 2,300 | 215 |
| 2024-07-04 | 214 | 215 | 212 | 215 | 7,700 | 215 |
| 2024-07-03 | 213 | 215 | 213 | 213 | 8,600 | 213 |
| 2024-07-02 | 215 | 217 | 213 | 213 | 18,700 | 213 |
| 2024-07-01 | 217 | 217 | 212 | 215 | 3,900 | 215 |
| 2024-06-28 | 217 | 218 | 213 | 216 | 7,900 | 216 |
| 2024-06-27 | 218 | 218 | 216 | 218 | 7,200 | 218 |
| 2024-06-26 | 217 | 218 | 214 | 218 | 13,400 | 218 |
| 2024-06-25 | 213 | 216 | 213 | 216 | 7,500 | 216 |
| 2024-06-24 | 211 | 213 | 209 | 213 | 11,500 | 213 |
| 2024-06-21 | 210 | 211 | 210 | 210 | 3,100 | 210 |
| 2024-06-20 | 210 | 211 | 209 | 211 | 3,100 | 211 |
| 2024-06-19 | 211 | 212 | 210 | 211 | 5,900 | 211 |
| 2024-06-18 | 211 | 213 | 211 | 212 | 9,400 | 212 |
| 2024-06-17 | 211 | 213 | 211 | 212 | 3,100 | 212 |
| 2024-06-14 | 211 | 212 | 210 | 211 | 4,800 | 211 |
| 2024-06-13 | 211 | 219 | 210 | 211 | 33,700 | 211 |
| 2024-06-12 | 214 | 214 | 211 | 211 | 8,600 | 211 |
| 2024-06-11 | 213 | 213 | 211 | 211 | 15,500 | 211 |
| 2024-06-10 | 215 | 215 | 213 | 213 | 6,000 | 213 |
| 2024-06-07 | 214 | 214 | 212 | 212 | 3,200 | 212 |
| 2024-06-06 | 215 | 217 | 212 | 217 | 6,100 | 217 |
| 2024-06-05 | 214 | 214 | 213 | 214 | 1,600 | 214 |
| 2024-06-04 | 216 | 216 | 212 | 214 | 8,200 | 214 |
| 2024-06-03 | 214 | 216 | 214 | 216 | 1,100 | 216 |
| 2024-05-31 | 214 | 215 | 213 | 213 | 5,400 | 213 |
| 2024-05-30 | 214 | 218 | 214 | 214 | 7,800 | 214 |
| 2024-05-29 | 215 | 216 | 214 | 216 | 5,500 | 216 |
| 2024-05-28 | 215 | 217 | 215 | 216 | 4,300 | 216 |
| 2024-05-27 | 215 | 217 | 214 | 215 | 2,100 | 215 |
| 2024-05-24 | 219 | 219 | 215 | 215 | 9,400 | 215 |
| 2024-05-23 | 216 | 218 | 215 | 218 | 5,900 | 218 |
| 2024-05-22 | 219 | 219 | 215 | 215 | 5,600 | 215 |
| 2024-05-21 | 218 | 219 | 215 | 219 | 11,800 | 219 |
| 2024-05-20 | 215 | 218 | 215 | 218 | 11,400 | 218 |
| 2024-05-17 | 219 | 219 | 214 | 218 | 17,900 | 218 |
| 2024-05-16 | 219 | 219 | 215 | 215 | 12,200 | 215 |
| 2024-05-15 | 217 | 218 | 215 | 218 | 6,100 | 218 |
| 2024-05-14 | 215 | 220 | 215 | 220 | 14,900 | 220 |
| 2024-05-13 | 214 | 218 | 214 | 216 | 8,900 | 216 |
| 2024-05-10 | 216 | 219 | 214 | 214 | 38,000 | 214 |
| 2024-05-09 | 219 | 219 | 216 | 216 | 13,700 | 216 |
| 2024-05-08 | 220 | 221 | 217 | 217 | 24,500 | 217 |
| 2024-05-07 | 223 | 223 | 220 | 223 | 28,400 | 223 |
| 2024-05-02 | 224 | 226 | 220 | 222 | 102,000 | 222 |
| 2024-05-01 | 214 | 240 | 214 | 226 | 1,375,600 | 226 |
| 2024-04-30 | 211 | 213 | 209 | 209 | 18,700 | 209 |
| 2024-04-26 | 220 | 222 | 210 | 210 | 138,500 | 210 |
| 2024-04-25 | 223 | 224 | 221 | 221 | 8,900 | 221 |
| 2024-04-24 | 222 | 225 | 222 | 224 | 9,100 | 224 |
| 2024-04-23 | 220 | 222 | 220 | 222 | 14,900 | 222 |
| 2024-04-22 | 221 | 222 | 219 | 220 | 28,100 | 220 |
| 2024-04-19 | 230 | 239 | 221 | 221 | 92,200 | 221 |
| 2024-04-18 | 224 | 225 | 223 | 223 | 12,100 | 223 |
| 2024-04-17 | 230 | 233 | 223 | 223 | 33,300 | 223 |
| 2024-04-16 | 237 | 238 | 226 | 229 | 74,700 | 229 |
| 2024-04-15 | 241 | 245 | 236 | 239 | 60,600 | 239 |
| 2024-04-12 | 242 | 260 | 236 | 244 | 462,200 | 244 |
| 2024-04-11 | 231 | 276 | 226 | 247 | 2,668,100 | 247 |
| 2024-04-10 | 226 | 227 | 220 | 223 | 25,200 | 223 |
| 2024-04-09 | 228 | 228 | 224 | 227 | 7,600 | 227 |
| 2024-04-08 | 222 | 226 | 221 | 226 | 8,500 | 226 |
| 2024-04-05 | 224 | 225 | 221 | 222 | 15,200 | 222 |
| 2024-04-04 | 225 | 226 | 225 | 226 | 3,300 | 226 |
| 2024-04-03 | 227 | 227 | 223 | 226 | 6,400 | 226 |
| 2024-04-02 | 228 | 228 | 221 | 223 | 14,800 | 223 |
| 2024-04-01 | 228 | 229 | 224 | 228 | 7,800 | 228 |
| 2024-03-29 | 223 | 225 | 222 | 225 | 14,900 | 225 |
| 2024-03-28 | 233 | 233 | 223 | 224 | 26,300 | 224 |
| 2024-03-27 | 235 | 237 | 233 | 233 | 7,000 | 233 |
| 2024-03-26 | 235 | 236 | 231 | 236 | 8,600 | 236 |
| 2024-03-25 | 236 | 237 | 234 | 236 | 7,300 | 236 |
| 2024-03-22 | 235 | 236 | 232 | 236 | 5,900 | 236 |
| 2024-03-21 | 237 | 237 | 230 | 235 | 16,000 | 235 |
| 2024-03-19 | 234 | 237 | 233 | 236 | 10,200 | 236 |
| 2024-03-18 | 231 | 234 | 228 | 234 | 15,100 | 234 |
| 2024-03-15 | 232 | 233 | 227 | 233 | 7,200 | 233 |
| 2024-03-14 | 226 | 232 | 226 | 230 | 10,100 | 230 |
| 2024-03-13 | 230 | 234 | 226 | 230 | 12,200 | 230 |
| 2024-03-12 | 225 | 230 | 224 | 227 | 10,900 | 227 |
| 2024-03-11 | 228 | 228 | 224 | 227 | 18,700 | 227 |
| 2024-03-08 | 230 | 232 | 229 | 231 | 7,900 | 231 |
| 2024-03-07 | 235 | 235 | 230 | 233 | 12,300 | 233 |
| 2024-03-06 | 231 | 237 | 231 | 234 | 15,900 | 234 |
| 2024-03-05 | 223 | 234 | 223 | 231 | 23,900 | 231 |
| 2024-03-04 | 228 | 238 | 221 | 222 | 74,100 | 222 |
| 2024-03-01 | 230 | 230 | 228 | 228 | 8,100 | 228 |
| 2024-02-29 | 233 | 234 | 228 | 229 | 27,700 | 229 |
| 2024-02-28 | 235 | 240 | 231 | 235 | 36,700 | 235 |
| 2024-02-27 | 231 | 235 | 230 | 233 | 14,500 | 233 |
| 2024-02-26 | 233 | 233 | 226 | 230 | 23,700 | 230 |
| 2024-02-22 | 225 | 228 | 225 | 225 | 24,300 | 225 |
| 2024-02-21 | 225 | 229 | 225 | 227 | 48,100 | 227 |
| 2024-02-20 | 229 | 229 | 224 | 228 | 20,100 | 228 |
| 2024-02-19 | 230 | 231 | 226 | 228 | 21,600 | 228 |
| 2024-02-16 | 233 | 234 | 227 | 229 | 49,600 | 229 |
| 2024-02-15 | 245 | 245 | 233 | 233 | 36,100 | 233 |
| 2024-02-14 | 250 | 257 | 246 | 246 | 54,200 | 246 |
| 2024-02-13 | 250 | 251 | 247 | 249 | 36,500 | 249 |
| 2024-02-09 | 252 | 255 | 251 | 252 | 11,400 | 252 |
| 2024-02-08 | 253 | 256 | 253 | 254 | 9,400 | 254 |
| 2024-02-07 | 255 | 255 | 253 | 255 | 5,200 | 255 |
| 2024-02-06 | 253 | 256 | 252 | 255 | 8,100 | 255 |
| 2024-02-05 | 258 | 259 | 252 | 254 | 31,700 | 254 |
| 2024-02-02 | 258 | 262 | 258 | 262 | 19,200 | 262 |
| 2024-02-01 | 263 | 263 | 257 | 259 | 20,600 | 259 |
| 2024-01-31 | 269 | 269 | 261 | 261 | 26,400 | 261 |
| 2024-01-30 | 271 | 273 | 266 | 266 | 116,700 | 266 |
| 2024-01-29 | 265 | 267 | 261 | 267 | 29,900 | 267 |
| 2024-01-26 | 257 | 260 | 257 | 258 | 3,800 | 258 |
| 2024-01-25 | 260 | 263 | 258 | 258 | 20,600 | 258 |
| 2024-01-24 | 252 | 263 | 252 | 260 | 28,500 | 260 |
| 2024-01-23 | 257 | 257 | 252 | 252 | 16,000 | 252 |
| 2024-01-22 | 253 | 258 | 252 | 255 | 14,300 | 255 |
| 2024-01-19 | 253 | 255 | 251 | 254 | 14,800 | 254 |
| 2024-01-18 | 254 | 258 | 252 | 253 | 11,300 | 253 |
| 2024-01-17 | 255 | 259 | 253 | 253 | 21,800 | 253 |
| 2024-01-16 | 253 | 258 | 253 | 254 | 16,600 | 254 |
| 2024-01-15 | 253 | 257 | 251 | 255 | 16,100 | 255 |
| 2024-01-12 | 256 | 258 | 252 | 253 | 26,300 | 253 |
| 2024-01-11 | 260 | 264 | 257 | 257 | 36,500 | 257 |
| 2024-01-10 | 264 | 264 | 257 | 258 | 60,500 | 258 |
| 2024-01-09 | 260 | 265 | 260 | 264 | 34,200 | 264 |
| 2024-01-05 | 265 | 266 | 257 | 259 | 35,800 | 259 |
| 2024-01-04 | 259 | 266 | 257 | 264 | 24,900 | 264 |
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
