7709 クボテック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192472512472475,600247
2022-05-182472512472513,400251
2022-05-172522522472477,700247
2022-05-162562562472486,300248
2022-05-132502552492516,200251
2022-05-1225125424924926,700249
2022-05-112542612542555,500255
2022-05-102552562552554,300255
2022-05-092612612562569,300256
2022-05-0625726025525618,100256
2022-05-0225525925425910,300259
2022-04-2826426425325722,700257
2022-04-2726726725526149,000261
2022-04-26271275263270124,100270
2022-04-25247293247278353,200278
2022-04-222512572472558,600255
2022-04-2125025224825214,500252
2022-04-2026026024924940,100249
2022-04-1925025725025215,300252
2022-04-182572572522536,700253
2022-04-1526326525825812,400258
2022-04-142672672622622,800262
2022-04-132692702592674,500267
2022-04-122622732622639,300263
2022-04-112592702582706,000270
2022-04-082612642582596,300259
2022-04-072652662602616,500261
2022-04-062702702652659,400265
2022-04-0527427426726713,200267
2022-04-042752752682703,800270
2022-04-012722722672706,400270
2022-03-312742762722727,800272
2022-03-3028828827027437,800274
2022-03-2925226425226410,300264
2022-03-282552562532546,900254
2022-03-252662662562576,800257
2022-03-242622652602625,600262
2022-03-232682682612676,400267
2022-03-2226726825826510,700265
2022-03-182602622602624,400262
2022-03-172582642542649,600264
2022-03-162492572492576,700257
2022-03-152552552482533,300253
2022-03-142432512432515,400251
2022-03-112542542472486,400248
2022-03-102462552462555,200255
2022-03-0924325224324514,000245
2022-03-0824525224424913,400249
2022-03-0726226224924922,700249
2022-03-0426626825826232,500262
2022-03-032662692612695,500269
2022-03-022552652552624,600262
2022-03-012672692652657,000265
2022-02-2825326824926331,500263
2022-02-2524525224525210,800252
2022-02-2425525624624911,300249
2022-02-2226927125325454,900254
2022-02-212712712662684,000268
2022-02-182682732642736,100273
2022-02-172752752672685,800268
2022-02-162832862782788,200278
2022-02-152732782722788,700278
2022-02-1427027426827010,900270
2022-02-1026527126527011,500270
2022-02-092672672642674,800267
2022-02-082602682602678,100267
2022-02-0726026125726016,900260
2022-02-0426526526026014,700260
2022-02-0326426426026014,400260
2022-02-0226626626026256,300262
2022-02-0126627025826544,200265
2022-01-3127427726626648,800266
2022-01-2827927927327311,500273
2022-01-2728028027327329,500273
2022-01-2628228527528326,300283
2022-01-2527427927427517,200275
2022-01-2427827927527526,800275
2022-01-2127928727828025,800280
2022-01-2028129528028655,700286
2022-01-1927728927327970,200279
2022-01-1828329427728160,000281
2022-01-17291300285291110,200291
2022-01-14297324288300469,000300
2022-01-13283302281298198,100298
2022-01-12306328284298632,500298
2022-01-112713222693102,051,600310
2022-01-07250301250275845,000275
2022-01-0625025524725026,300250
2022-01-0525225224624611,000246
2022-01-042412492412499,400249

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