4448東証G貸借
業種 情報・通信業
ｋｕｂｅｌｌ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 761 (24/11/19) | 341 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 761 (24/11/19) | 341 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 664 | 679 | 622 | 627 | -42 | -6.3 | 1,703,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/28 | 654 | -12.2 | 692 | 1,277,500 | 294,100 | 486,200 | 1.65 |
| 1/21 | 745 | -4.0 | 753 | 950,700 | 278,000 | 454,400 | 1.63 |
| 1/14 | 776 | -5.8 | 805 | 902,100 | 394,100 | 458,400 | 1.16 |
| 1/7 | 824 | -13.5 | 861 | 1,156,700 | 387,200 | 459,600 | 1.19 |
| 12/30 | 952 | -5.4 | 976 | 850,500 | 335,100 | 424,700 | 1.27 |
| 12/24 | 1,006 | -1.0 | 1,048 | 1,355,300 | 339,600 | 454,700 | 1.34 |
| 12/17 | 1,016 | -6.4 | 1,051 | 887,400 | 359,900 | 429,200 | 1.19 |
| 12/10 | 1,085 | -2.3 | 1,068 | 1,709,900 | 583,500 | 421,500 | 0.72 |
| 12/3 | 1,110 | -16.5 | 1,188 | 2,912,100 | 635,300 | 449,000 | 0.71 |
| 11/26 | 1,329 | -5.8 | 1,324 | 1,318,400 | 522,600 | 581,200 | 1.11 |
| 11/19 | 1,411 | +32.1 | 1,304 | 4,750,100 | 572,100 | 621,800 | 1.09 |
| 11/12 | 1,068 | +3.0 | 1,036 | 913,600 | 443,900 | 524,700 | 1.18 |
| 11/5 | 1,037 | -2.0 | 1,028 | 445,900 | 479,900 | 531,000 | 1.11 |
| 10/29 | 1,058 | +5.5 | 1,006 | 720,100 | 482,300 | 567,200 | 1.18 |
| 10/22 | 1,003 | -9.2 | 1,049 | 534,200 | 600,400 | 583,900 | 0.97 |
| 10/15 | 1,105 | -3.3 | 1,105 | 608,600 | 601,000 | 562,600 | 0.94 |
| 10/8 | 1,143 | +6.2 | 1,085 | 1,012,700 | 619,400 | 575,800 | 0.93 |
| 10/1 | 1,076 | -10.6 | 1,119 | 923,200 | 617,600 | 637,900 | 1.03 |
| 9/24 | 1,204 | +1.2 | 1,162 | 676,400 | 632,000 | 656,200 | 1.04 |
| 9/17 | 1,190 | -6.4 | 1,163 | 1,596,000 | 641,900 | 661,900 | 1.03 |
| 9/10 | 1,271 | +12.4 | 1,181 | 1,950,800 | 690,700 | 674,000 | 0.98 |
| 9/3 | 1,131 | +0.2 | 1,152 | 1,684,500 | 676,600 | 703,800 | 1.04 |
| 8/27 | 1,129 | +29.0 | 1,045 | 4,980,100 | 673,700 | 813,200 | 1.21 |
| 8/20 | 875 | -5.4 | 843 | 5,019,200 | 789,900 | 944,700 | 1.20 |
| 8/13 | 925 | -2.6 | 960 | 592,800 | 722,600 | 968,400 | 1.34 |
| 8/6 | 950 | -6.0 | 997 | 713,600 | 689,700 | 1,021,100 | 1.48 |
| 7/30 | 1,011 | +0.3 | 1,005 | 606,700 | 653,400 | 1,024,200 | 1.57 |
| 7/21 | 1,008 | -2.0 | 1,013 | 312,200 | 670,500 | 1,051,400 | 1.57 |
| 7/16 | 1,029 | -0.2 | 1,044 | 597,000 | 682,800 | 1,074,700 | 1.57 |
| 7/9 | 1,031 | -3.6 | 1,028 | 777,800 | 683,300 | 1,092,900 | 1.60 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
