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
取引時間外
(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 |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,345 | +3.0 | 1,375 | 7,785,800 | 276,200 | 2,246,300 | 8.13 |
| 11/27 | 1,306 | -4.8 | 1,317 | 6,272,600 | 112,100 | 2,271,000 | 20.26 |
| 11/20 | 1,372 | -37.4 | 1,446 | 14,523,800 | 60,700 | 1,997,200 | 32.90 |
| 11/13 | 2,190 | -0.1 | 2,106 | 4,192,800 | 273,700 | 815,700 | 2.98 |
| 11/6 | 2,192 | +5.4 | 2,163 | 2,473,100 | 238,900 | 767,300 | 3.21 |
| 10/30 | 2,079 | -7.0 | 2,075 | 5,357,900 | 273,300 | 681,300 | 2.49 |
| 10/23 | 2,236 | -4.7 | 2,387 | 4,990,200 | 276,000 | 738,000 | 2.67 |
| 10/16 | 2,346 | +2.4 | 2,348 | 4,397,300 | 298,500 | 868,300 | 2.91 |
| 10/9 | 2,292 | +16.7 | 2,133 | 5,377,000 | 340,900 | 910,000 | 2.67 |
| 10/2 | 1,964 | +12.2 | 1,926 | 6,549,400 | 304,700 | 943,700 | 3.10 |
| 9/25 | 1,750 | +6.1 | 1,715 | 2,983,400 | 187,300 | 1,012,800 | 5.41 |
| 9/18 | 1,650 | +8.8 | 1,629 | 5,110,500 | 144,100 | 1,403,900 | 9.74 |
| 9/11 | 1,516 | -2.1 | 1,473 | 3,195,300 | 254,300 | 1,807,900 | 7.11 |
| 9/4 | 1,549 | +2.4 | 1,559 | 3,618,800 | 237,200 | 1,797,300 | 7.58 |
| 8/28 | 1,513 | -7.2 | 1,653 | 7,088,000 | 300,800 | 1,678,700 | 5.58 |
| 8/21 | 1,630 | -1.2 | 1,658 | 7,339,300 | 144,400 | 1,454,200 | 10.07 |
| 8/14 | 1,650 | -0.1 | 1,605 | 1,989,000 | 144,700 | 924,700 | 6.39 |
| 8/7 | 1,651 | +11.8 | 1,603 | 1,785,900 | 136,600 | 835,900 | 6.12 |
| 7/31 | 1,477 | -5.6 | 1,541 | 1,932,500 | 147,300 | 805,000 | 5.47 |
| 7/22 | 1,565 | +0.5 | 1,575 | 954,600 | 163,700 | 799,800 | 4.89 |
| 7/17 | 1,557 | -10.0 | 1,598 | 2,590,000 | 164,500 | 811,200 | 4.93 |
| 7/10 | 1,730 | +0.9 | 1,714 | 2,036,800 | 170,800 | 700,000 | 4.10 |
| 7/3 | 1,715 | +0.3 | 1,666 | 1,911,200 | 177,700 | 695,100 | 3.91 |
| 6/26 | 1,710 | -3.1 | 1,776 | 2,259,600 | 184,500 | 679,900 | 3.69 |
| 6/19 | 1,765 | +10.7 | 1,720 | 4,852,500 | 194,100 | 742,000 | 3.82 |
| 6/12 | 1,595 | +4.0 | 1,565 | 2,030,700 | 199,300 | 634,200 | 3.18 |
| 6/5 | 1,534 | -1.0 | 1,596 | 3,677,200 | 193,000 | 698,100 | 3.62 |
| 5/29 | 1,549 | +3.1 | 1,473 | 2,827,800 | 200,700 | 637,800 | 3.18 |
| 5/22 | 1,502 | +21.2 | 1,452 | 6,454,800 | 189,900 | 647,200 | 3.41 |
| 5/15 | 1,239 | +8.7 | 1,181 | 1,529,700 | 126,500 | 659,300 | 5.21 |
▶︎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
