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
2024-12-0621422221321315,000213
2024-12-0521321521321413,700214
2024-12-0421221421221222,600212
2024-12-0321321421221317,500213
2024-12-022132152122126,400212
2024-11-2921221521221218,200212
2024-11-2821521521221222,800212
2024-11-2721921921421524,900215
2024-11-2621722021621845,600218
2024-11-2521721821621725,400217
2024-11-2221621721321522,800215
2024-11-212162162142156,300215
2024-11-2021621721521613,200216
2024-11-1921421821421816,100218
2024-11-182132152122137,900213
2024-11-1521921921321437,400214
2024-11-142172192152177,400217
2024-11-1321721721421623,900216
2024-11-1221821921421516,900215
2024-11-1121622121321742,900217
2024-11-0821621721221564,700215
2024-11-07226227214217113,800217
2024-11-06229230221224390,400224
2024-11-052352532272302,381,300230
2024-11-0120220720220633,300206
2024-10-312042052032049,100204
2024-10-3020820920120164,000201
2024-10-292022042022035,200203
2024-10-282022042012029,200202
2024-10-2520420620120228,000202
2024-10-2420520720420412,600204
2024-10-2320620820620613,300206
2024-10-222122122082119,600211
2024-10-2120721220721218,400212
2024-10-182042062042063,100206
2024-10-1720320520320517,100205
2024-10-1620420920420410,600204
2024-10-1520520620320417,600204
2024-10-1121021320520528,800205
2024-10-1021221321021030,600210
2024-10-0921021320921130,000211
2024-10-0820821320721033,200210
2024-10-0721121120520726,400207
2024-10-0420721020520947,200209
2024-10-0321021220620876,600208
2024-10-02204224203214710,100214
2024-10-0119820119819910,500199
2024-09-3020120219820030,500200
2024-09-272032032012038,600203
2024-09-2620420520320510,700205
2024-09-252022032022035,700203
2024-09-242022022002017,900201
2024-09-202012032002013,500201
2024-09-1919820119820125,200201
2024-09-182022021992006,500200
2024-09-1719920219920012,600200
2024-09-1320320319920233,700202
2024-09-1219820119820112,700201
2024-09-1120220219820113,000201
2024-09-102022042022037,400203
2024-09-0920020119820022,000200
2024-09-0620520720120110,800201
2024-09-052022052022055,200205
2024-09-0420520620120119,700201
2024-09-0320520820520713,000207
2024-09-022072082042048,100204
2024-08-302052072042076,100207
2024-08-292082082042069,600206
2024-08-2820820820220816,900208
2024-08-2720720820420811,000208
2024-08-262052062052069,200206
2024-08-232032032012023,300202
2024-08-2220320420120210,200202
2024-08-2120520520120317,900203
2024-08-2020821120620622,400206
2024-08-1920720820520710,700207
2024-08-1620520620420614,400206
2024-08-1520520620320415,500204
2024-08-1420120620020519,700205
2024-08-1320620620120126,200201
2024-08-0920320419720041,000200
2024-08-0820220820220518,200205
2024-08-0720420719720597,900205
2024-08-0621521920320686,000206
2024-08-052162371972011,119,500201
2024-08-0220320420020020,000200
2024-08-0120921020320418,700204
2024-07-3120620920420931,300209
2024-07-3021121120420438,600204
2024-07-292122122112126,800212
2024-07-262102122102112,300211
2024-07-252132132102117,400211
2024-07-242132142122122,300212
2024-07-232102142102147,800214
2024-07-222122132102118,200211
2024-07-1921521521121219,900212
2024-07-182142152132153,900215
2024-07-172132152132142,000214
2024-07-1621121321121212,500212
2024-07-1221221321021113,000211
2024-07-1121121321021119,900211
2024-07-1021321521221210,700212
2024-07-092132152132152,900215
2024-07-082142162132138,000213
2024-07-052132152132152,300215
2024-07-042142152122157,700215
2024-07-032132152132138,600213
2024-07-0221521721321318,700213
2024-07-012172172122153,900215
2024-06-282172182132167,900216
2024-06-272182182162187,200218
2024-06-2621721821421813,400218
2024-06-252132162132167,500216
2024-06-2421121320921311,500213
2024-06-212102112102103,100210
2024-06-202102112092113,100211
2024-06-192112122102115,900211
2024-06-182112132112129,400212
2024-06-172112132112123,100212
2024-06-142112122102114,800211
2024-06-1321121921021133,700211
2024-06-122142142112118,600211
2024-06-1121321321121115,500211
2024-06-102152152132136,000213
2024-06-072142142122123,200212
2024-06-062152172122176,100217
2024-06-052142142132141,600214
2024-06-042162162122148,200214
2024-06-032142162142161,100216
2024-05-312142152132135,400213
2024-05-302142182142147,800214
2024-05-292152162142165,500216
2024-05-282152172152164,300216
2024-05-272152172142152,100215
2024-05-242192192152159,400215
2024-05-232162182152185,900218
2024-05-222192192152155,600215
2024-05-2121821921521911,800219
2024-05-2021521821521811,400218
2024-05-1721921921421817,900218
2024-05-1621921921521512,200215
2024-05-152172182152186,100218
2024-05-1421522021522014,900220
2024-05-132142182142168,900216
2024-05-1021621921421438,000214
2024-05-0921921921621613,700216
2024-05-0822022121721724,500217
2024-05-0722322322022328,400223
2024-05-02224226220222102,000222
2024-05-012142402142261,375,600226
2024-04-3021121320920918,700209
2024-04-26220222210210138,500210
2024-04-252232242212218,900221
2024-04-242222252222249,100224
2024-04-2322022222022214,900222
2024-04-2222122221922028,100220
2024-04-1923023922122192,200221
2024-04-1822422522322312,100223
2024-04-1723023322322333,300223
2024-04-1623723822622974,700229
2024-04-1524124523623960,600239
2024-04-12242260236244462,200244
2024-04-112312762262472,668,100247
2024-04-1022622722022325,200223
2024-04-092282282242277,600227
2024-04-082222262212268,500226
2024-04-0522422522122215,200222
2024-04-042252262252263,300226
2024-04-032272272232266,400226
2024-04-0222822822122314,800223
2024-04-012282292242287,800228
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