キュービーネットホールディングス

6571 / 東証プライム / サービス業

1,319 -22 (-1.64%)

株価：2025/08/21 15:30 15分ディレイ

キュービーネットホールディングスの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2019/09/11	2,146	2,203	2,125	2,194	+47	+2.2%	184,900
2019/09/10	2,214	2,218	2,144	2,147	-75	-3.4%	159,700
2019/09/09	2,195	2,234	2,195	2,222	+51	+2.3%	144,600
2019/09/06	2,201	2,203	2,159	2,171	-24	-1.1%	166,000
2019/09/05	2,226	2,232	2,188	2,195	-32	-1.4%	176,700
2019/09/04	2,233	2,245	2,185	2,227	-29	-1.3%	332,500
2019/09/03	2,260	2,261	2,220	2,256	-14	-0.6%	123,500
2019/09/02	2,332	2,335	2,257	2,270	-66	-2.8%	143,600
2019/08/30	2,295	2,350	2,279	2,336	+48	+2.1%	187,800
2019/08/29	2,276	2,294	2,268	2,288	+31	+1.4%	113,000
2019/08/28	2,265	2,286	2,250	2,257	-46	-2%	96,800
2019/08/27	2,315	2,336	2,283	2,303	-4	-0.2%	71,300
2019/08/26	2,300	2,307	2,250	2,307	-30	-1.3%	114,500
2019/08/23	2,306	2,350	2,304	2,337	+14	+0.6%	80,800
2019/08/22	2,282	2,343	2,256	2,323	+51	+2.2%	162,200
2019/08/21	2,319	2,319	2,255	2,272	-61	-2.6%	87,100
2019/08/20	2,241	2,335	2,229	2,333	+85	+3.8%	148,400
2019/08/19	2,248	2,282	2,225	2,248	+27	+1.2%	132,000
2019/08/16	2,237	2,243	2,189	2,221	-46	-2%	129,400
2019/08/15	2,258	2,324	2,230	2,267	-50	-2.2%	141,100
2019/08/14	2,387	2,515	2,242	2,317	-27	-1.2%	477,800
2019/08/13	2,360	2,385	2,307	2,344	-66	-2.7%	227,000
2019/08/09	2,333	2,433	2,333	2,410	+80	+3.4%	193,400
2019/08/08	2,258	2,346	2,248	2,330	+82	+3.6%	112,200
2019/08/07	2,208	2,253	2,169	2,248	+15	+0.7%	84,700
2019/08/06	2,157	2,243	2,145	2,233	+10	+0.4%	97,300
2019/08/05	2,229	2,242	2,138	2,223	-29	-1.3%	156,500
2019/08/02	2,275	2,302	2,232	2,252	-57	-2.5%	114,600
2019/08/01	2,304	2,328	2,276	2,309	-21	-0.9%	85,700
2019/07/31	2,300	2,344	2,294	2,330	+3	+0.1%	59,900
2019/07/30	2,260	2,333	2,260	2,327	+67	+3%	79,600
2019/07/29	2,288	2,326	2,239	2,260	-45	-2%	86,800
2019/07/26	2,276	2,310	2,248	2,305	+6	+0.3%	109,100
2019/07/25	2,297	2,302	2,254	2,299	+2	+0.1%	56,300
2019/07/24	2,268	2,319	2,268	2,297	+29	+1.3%	51,900
2019/07/23	2,268	2,289	2,222	2,268	+1	±0%	84,100
2019/07/22	2,309	2,318	2,252	2,267	-60	-2.6%	93,000
2019/07/19	2,299	2,333	2,266	2,327	+25	+1.1%	90,200
2019/07/18	2,283	2,335	2,280	2,302	-4	-0.2%	98,000
2019/07/17	2,347	2,347	2,300	2,306	-59	-2.5%	61,600
2019/07/16	2,310	2,394	2,297	2,365	+10	+0.4%	118,800
2019/07/12	2,416	2,419	2,341	2,355	-59	-2.4%	106,800
2019/07/11	2,416	2,424	2,359	2,414	+1	±0%	129,500
2019/07/10	2,311	2,422	2,292	2,413	+65	+2.8%	208,700
2019/07/09	2,338	2,367	2,291	2,348	-12	-0.5%	172,600
2019/07/08	2,383	2,383	2,318	2,360	-42	-1.7%	168,700
2019/07/05	2,342	2,404	2,325	2,402	+59	+2.5%	179,600
2019/07/04	2,274	2,364	2,260	2,343	+72	+3.2%	160,800
2019/07/03	2,272	2,316	2,255	2,271	-1	±0%	214,300
2019/07/02	2,153	2,278	2,153	2,272	+105	+4.8%	214,200