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 |
---|---|---|---|---|---|---|
2024-03-29 | 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