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
2024-03-2922322522222514,900225
2024-03-2823323322322426,300224
2024-03-272352372332337,000233
2024-03-262352362312368,600236
2024-03-252362372342367,300236
2024-03-222352362322365,900236
2024-03-2123723723023516,000235
2024-03-1923423723323610,200236
2024-03-1823123422823415,100234
2024-03-152322332272337,200233
2024-03-1422623222623010,100230
2024-03-1323023422623012,200230
2024-03-1222523022422710,900227
2024-03-1122822822422718,700227
2024-03-082302322292317,900231
2024-03-0723523523023312,300233
2024-03-0623123723123415,900234
2024-03-0522323422323123,900231
2024-03-0422823822122274,100222
2024-03-012302302282288,100228
2024-02-2923323422822927,700229
2024-02-2823524023123536,700235
2024-02-2723123523023314,500233
2024-02-2623323322623023,700230
2024-02-2222522822522524,300225
2024-02-2122522922522748,100227
2024-02-2022922922422820,100228
2024-02-1923023122622821,600228
2024-02-1623323422722949,600229
2024-02-1524524523323336,100233
2024-02-1425025724624654,200246
2024-02-1325025124724936,500249
2024-02-0925225525125211,400252
2024-02-082532562532549,400254
2024-02-072552552532555,200255
2024-02-062532562522558,100255
2024-02-0525825925225431,700254
2024-02-0225826225826219,200262
2024-02-0126326325725920,600259
2024-01-3126926926126126,400261
2024-01-30271273266266116,700266
2024-01-2926526726126729,900267
2024-01-262572602572583,800258
2024-01-2526026325825820,600258
2024-01-2425226325226028,500260
2024-01-2325725725225216,000252
2024-01-2225325825225514,300255
2024-01-1925325525125414,800254
2024-01-1825425825225311,300253
2024-01-1725525925325321,800253
2024-01-1625325825325416,600254
2024-01-1525325725125516,100255
2024-01-1225625825225326,300253
2024-01-1126026425725736,500257
2024-01-1026426425725860,500258
2024-01-0926026526026434,200264
2024-01-0526526625725935,800259
2024-01-0425926625726424,900264

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