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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 592 | 679 | 561 | 627 | +35 | +5.9 | 5,984,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 491 | 494 | 343 | 373 | -124 | -25.0 | 10,193,700 |
| 22/04 | 510 | 631 | 479 | 497 | -29 | -5.5 | 8,735,300 |
| 22/03 | 521 | 556 | 385 | 526 | +15 | +2.9 | 9,899,900 |
| 22/02 | 707 | 775 | 452 | 511 | -169 | -24.9 | 7,804,000 |
| 22/01 | 954 | 959 | 635 | 680 | -272 | -28.6 | 4,508,100 |
| 21/12 | 1,250 | 1,273 | 936 | 952 | -287 | -23.2 | 6,652,900 |
| 21/11 | 1,047 | 1,444 | 980 | 1,239 | +181 | +17.1 | 8,490,300 |
| 21/10 | 1,100 | 1,158 | 961 | 1,058 | -42 | -3.8 | 3,066,700 |
| 21/09 | 1,159 | 1,285 | 1,075 | 1,100 | -56 | -4.8 | 5,824,500 |
| 21/08 | 1,022 | 1,200 | 761 | 1,156 | +145 | +14.3 | 12,121,000 |
| 21/07 | 1,090 | 1,094 | 986 | 1,011 | -85 | -7.8 | 2,485,700 |
| 21/06 | 1,062 | 1,178 | 997 | 1,096 | +44 | +4.2 | 4,794,500 |
| 21/05 | 1,287 | 1,296 | 914 | 1,052 | -231 | -18.0 | 7,529,800 |
| 21/04 | 1,280 | 1,440 | 1,274 | 1,283 | +10 | +0.8 | 6,994,000 |
| 21/03 | 1,335 | 1,412 | 1,126 | 1,273 | -52 | -3.9 | 9,452,600 |
| 21/02 | 1,405 | 1,625 | 1,265 | 1,325 | -80 | -5.7 | 14,420,900 |
| 21/01 | 1,318 | 1,577 | 1,302 | 1,405 | +127 | +9.9 | 17,891,800 |
| 20/12 | 1,380 | 1,474 | 1,191 | 1,278 | -67 | -5.0 | 21,210,300 |
| 20/11 | 2,056 | 2,363 | 1,270 | 1,345 | -734 | -35.3 | 28,629,700 |
| 20/10 | 2,000 | 2,624 | 1,877 | 2,079 | +79 | +4.0 | 21,504,500 |
| 20/09 | 1,530 | 2,033 | 1,425 | 2,000 | +479 | +31.5 | 19,482,500 |
| 20/08 | 1,507 | 1,805 | 1,420 | 1,521 | +44 | +3.0 | 18,795,000 |
| 20/07 | 1,699 | 1,817 | 1,451 | 1,477 | -200 | -11.9 | 8,678,500 |
| 20/06 | 1,609 | 1,859 | 1,452 | 1,677 | +128 | +8.3 | 13,566,600 |
| 20/05 | 1,159 | 1,619 | 1,100 | 1,549 | +391 | +33.8 | 11,508,100 |
| 20/04 | 1,128 | 1,449 | 1,111 | 1,158 | +39 | +3.5 | 12,163,500 |
| 20/03 | 947 | 1,229 | 645 | 1,119 | +212 | +23.4 | 9,285,300 |
| 20/02 | 866 | 1,122 | 860 | 907 | +11 | +1.2 | 7,152,900 |
| 20/01 | 1,025 | 1,025 | 871 | 896 | -142 | -13.7 | 2,326,400 |
| 19/12 | 1,200 | 1,225 | 972 | 1,038 | -118 | -10.2 | 3,720,500 |
▶︎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
