6571東証P信用
業種 サービス業
キュービーネットホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,750 (23/11/14) | 1,036 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/30) | 1,036 (24/06/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,061 | 1,078 | 1,044 | 1,065 | +4 | +0.4 | 176,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 1,630 | 1,750 | 1,558 | 1,567 | -55 | -3.4 | 681,500 |
| 11/10 | 1,655 | 1,691 | 1,597 | 1,622 | -22 | -1.3 | 182,100 |
| 11/2 | 1,613 | 1,677 | 1,598 | 1,644 | +6 | +0.4 | 174,900 |
| 10/27 | 1,565 | 1,670 | 1,545 | 1,638 | +71 | +4.5 | 299,600 |
| 10/20 | 1,650 | 1,659 | 1,552 | 1,567 | -89 | -5.4 | 425,100 |
| 10/13 | 1,639 | 1,659 | 1,612 | 1,656 | +39 | +2.4 | 155,900 |
| 10/6 | 1,622 | 1,654 | 1,542 | 1,617 | -3 | -0.2 | 531,500 |
| 9/29 | 1,584 | 1,674 | 1,580 | 1,620 | +52 | +3.3 | 360,800 |
| 9/22 | 1,549 | 1,585 | 1,511 | 1,568 | +19 | +1.2 | 272,300 |
| 9/15 | 1,600 | 1,612 | 1,549 | 1,549 | -52 | -3.3 | 249,700 |
| 9/8 | 1,619 | 1,683 | 1,571 | 1,601 | -22 | -1.4 | 349,100 |
| 9/1 | 1,561 | 1,640 | 1,552 | 1,623 | +65 | +4.2 | 254,600 |
| 8/25 | 1,500 | 1,593 | 1,500 | 1,558 | +61 | +4.1 | 349,000 |
| 8/18 | 1,593 | 1,621 | 1,455 | 1,497 | -71 | -4.5 | 1,023,200 |
| 8/10 | 1,538 | 1,592 | 1,506 | 1,568 | +18 | +1.2 | 306,500 |
| 8/4 | 1,479 | 1,562 | 1,465 | 1,550 | +80 | +5.4 | 425,400 |
| 7/28 | 1,463 | 1,480 | 1,443 | 1,470 | +24 | +1.7 | 172,800 |
| 7/21 | 1,473 | 1,479 | 1,437 | 1,446 | -8 | -0.6 | 199,500 |
| 7/14 | 1,520 | 1,530 | 1,448 | 1,454 | -68 | -4.5 | 353,400 |
| 7/7 | 1,495 | 1,551 | 1,495 | 1,522 | +46 | +3.1 | 332,700 |
| 6/30 | 1,470 | 1,495 | 1,445 | 1,476 | +9 | +0.6 | 365,100 |
| 6/23 | 1,455 | 1,500 | 1,441 | 1,467 | +27 | +1.9 | 451,400 |
| 6/16 | 1,474 | 1,505 | 1,404 | 1,440 | -34 | -2.3 | 585,300 |
| 6/9 | 1,555 | 1,560 | 1,453 | 1,474 | -45 | -3.0 | 626,200 |
| 6/2 | 1,566 | 1,566 | 1,440 | 1,519 | -55 | -3.5 | 595,300 |
| 5/26 | 1,593 | 1,644 | 1,565 | 1,574 | -18 | -1.1 | 521,500 |
| 5/19 | 1,429 | 1,710 | 1,419 | 1,592 | +174 | +12.3 | 1,172,700 |
| 5/12 | 1,400 | 1,467 | 1,396 | 1,418 | +39 | +2.8 | 265,800 |
| 5/2 | 1,366 | 1,387 | 1,351 | 1,379 | +21 | +1.6 | 80,400 |
| 4/28 | 1,371 | 1,380 | 1,332 | 1,358 | -8 | -0.6 | 160,200 |
▶︎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