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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 705 | 740 | 680 | 733 | +15 | +2.1 | 1,259,100 |
| 10/13 | 745 | 776 | 718 | 718 | -12 | -1.6 | 935,800 |
| 10/6 | 830 | 844 | 707 | 730 | -89 | -10.9 | 2,007,100 |
| 9/29 | 810 | 875 | 785 | 819 | +21 | +2.6 | 2,833,300 |
| 9/22 | 950 | 962 | 756 | 798 | -151 | -15.9 | 4,972,400 |
| 9/15 | 1,019 | 1,129 | 928 | 949 | -30 | -3.1 | 20,583,700 |
| 9/8 | 931 | 1,009 | 882 | 979 | +38 | +4.0 | 11,587,400 |
| 9/1 | 849 | 963 | 840 | 941 | +107 | +12.8 | 2,381,800 |
| 8/25 | 747 | 868 | 746 | 834 | +79 | +10.5 | 2,825,300 |
| 8/18 | 979 | 988 | 730 | 755 | -284 | -27.3 | 5,894,800 |
| 8/10 | 1,067 | 1,098 | 1,008 | 1,039 | -41 | -3.8 | 1,884,300 |
| 8/4 | 1,041 | 1,080 | 1,025 | 1,080 | +48 | +4.7 | 1,280,700 |
| 7/28 | 982 | 1,034 | 951 | 1,032 | +62 | +6.4 | 1,373,600 |
| 7/21 | 1,062 | 1,070 | 951 | 970 | -98 | -9.2 | 1,499,300 |
| 7/14 | 1,015 | 1,079 | 990 | 1,068 | +38 | +3.7 | 1,688,000 |
| 7/7 | 1,109 | 1,124 | 1,013 | 1,030 | -75 | -6.8 | 1,845,900 |
| 6/30 | 1,115 | 1,125 | 1,052 | 1,105 | -47 | -4.1 | 2,224,400 |
| 6/23 | 1,245 | 1,273 | 1,146 | 1,152 | -84 | -6.8 | 2,539,300 |
| 6/16 | 1,195 | 1,322 | 1,167 | 1,236 | +45 | +3.8 | 2,894,400 |
| 6/9 | 1,210 | 1,349 | 1,188 | 1,191 | -19 | -1.6 | 4,383,000 |
| 6/2 | 1,047 | 1,220 | 1,037 | 1,210 | +169 | +16.2 | 4,868,700 |
| 5/26 | 1,010 | 1,065 | 951 | 1,041 | +1 | +0.1 | 3,359,100 |
| 5/19 | 1,234 | 1,237 | 1,013 | 1,040 | -164 | -13.6 | 4,153,800 |
| 5/12 | 1,209 | 1,258 | 1,172 | 1,204 | -25 | -2.0 | 3,137,300 |
| 5/2 | 1,216 | 1,270 | 1,161 | 1,229 | +32 | +2.7 | 2,210,600 |
| 4/28 | 1,112 | 1,197 | 1,075 | 1,197 | +86 | +7.7 | 4,102,600 |
| 4/21 | 922 | 1,216 | 908 | 1,111 | +194 | +21.2 | 7,702,300 |
| 4/14 | 908 | 930 | 860 | 917 | +20 | +2.2 | 2,029,500 |
| 4/7 | 910 | 933 | 825 | 897 | +28 | +3.2 | 2,644,400 |
| 3/31 | 951 | 951 | 857 | 869 | -85 | -8.9 | 2,153,600 |
▶︎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
