KabuInsight

キューブシステム

2335
プライム/情報･通信業/CUBE SYSTEM INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,039.01,052.01,036.01,043.0-5.0-0.48%22,700
2026-03-121,057.01,057.01,047.01,048.0-9.0-0.85%18,800
2026-03-111,063.01,065.01,054.01,057.0+2.0+0.19%17,800
2026-03-101,060.01,064.01,047.01,055.0+12.0+1.15%17,000
2026-03-091,036.01,051.01,028.01,043.0-17.0-1.60%51,100
2026-03-061,060.01,067.01,053.01,060.0-5.0-0.47%17,400
2026-03-051,058.01,071.01,054.01,065.0+30.0+2.90%28,900
2026-03-041,051.01,055.01,028.01,035.0-25.0-2.36%58,500
2026-03-031,079.01,079.01,060.01,060.0-19.0-1.76%44,000
2026-03-021,078.01,084.01,070.01,079.0+1.0+0.09%31,100
2026-02-271,078.01,083.01,069.01,078.0-1.0-0.09%31,100
2026-02-261,078.01,089.01,078.01,079.0+1.0+0.09%22,200
2026-02-251,060.01,085.01,060.01,078.0-8.0-0.74%96,700
2026-02-241,095.01,095.01,078.01,086.0-7.0-0.64%28,300
2026-02-201,097.01,097.01,086.01,093.0-10.0-0.91%17,500
2026-02-191,100.01,105.01,096.01,103.0+5.0+0.46%16,100
2026-02-181,100.01,103.01,095.01,098.0+5.0+0.46%12,700
2026-02-171,088.01,100.01,085.01,093.0+8.0+0.74%22,700
2026-02-161,083.01,089.01,077.01,085.0-2.0-0.18%21,800
2026-02-131,104.01,104.01,080.01,087.0-19.0-1.72%27,800
2026-02-121,109.01,114.01,102.01,106.0-3.0-0.27%26,100
2026-02-101,091.01,111.01,090.01,109.0+21.0+1.93%20,800
2026-02-091,097.01,097.01,082.01,088.0+5.0+0.46%21,900
2026-02-061,094.01,094.01,080.01,083.0-17.0-1.55%18,100
2026-02-051,077.01,100.01,067.01,100.0+28.0+2.61%54,900
2026-02-041,066.01,076.01,062.01,072.0+3.0+0.28%45,900
2026-02-031,072.01,072.01,059.01,069.0+6.0+0.56%33,000
2026-02-021,066.01,073.01,060.01,063.0-3.0-0.28%19,100
2026-01-301,068.01,069.01,062.01,066.0+7.0+0.66%20,600
2026-01-291,070.01,071.01,057.01,059.0-12.0-1.12%36,300
2026-01-281,081.01,081.01,071.01,071.0-9.0-0.83%32,200
2026-01-271,080.01,088.01,078.01,080.0-1.0-0.09%24,600
2026-01-261,098.01,098.01,078.01,081.0-20.0-1.82%39,000
2026-01-231,099.01,104.01,094.01,101.0+8.0+0.73%16,600
2026-01-221,099.01,099.01,092.01,093.0+3.0+0.28%13,100
2026-01-211,105.01,105.01,090.01,090.0-20.0-1.80%21,800
2026-01-201,120.01,121.01,108.01,110.0-8.0-0.72%23,200
2026-01-191,129.01,129.01,116.01,118.0-11.0-0.97%19,000
2026-01-161,130.01,135.01,125.01,129.0-3.0-0.27%16,700
2026-01-151,124.01,132.01,124.01,132.0+6.0+0.53%16,200
2026-01-141,119.01,128.01,119.01,126.0+6.0+0.54%20,800
2026-01-131,130.01,132.01,117.01,120.0-8.0-0.71%24,800
2026-01-091,125.01,132.01,124.01,128.0+3.0+0.27%12,300
2026-01-081,123.01,133.01,123.01,125.00.00.00%14,900
2026-01-071,118.01,130.01,112.01,125.0+7.0+0.63%24,500
2026-01-061,109.01,119.01,109.01,118.0+9.0+0.81%16,200
2026-01-051,113.01,117.01,102.01,109.0-4.0-0.36%21,700
2025-12-301,122.01,124.01,113.01,113.0-7.0-0.63%14,400
2025-12-291,116.01,125.01,114.01,120.0+2.0+0.18%21,500
2025-12-261,118.01,122.01,113.01,118.00.00.00%15,600
2025-12-251,123.01,123.01,111.01,118.0+7.0+0.63%30,800
2025-12-241,110.01,116.01,109.01,111.0+1.0+0.09%18,300
2025-12-231,105.01,113.01,105.01,110.0+10.0+0.91%15,200
2025-12-221,093.01,100.01,090.01,100.0+6.0+0.55%19,300
2025-12-191,080.01,094.01,080.01,094.0+14.0+1.30%25,200
2025-12-181,075.01,082.01,066.01,080.0+5.0+0.47%19,400
2025-12-171,079.01,079.01,074.01,075.0-4.0-0.37%13,600
2025-12-161,100.01,100.01,078.01,079.0-21.0-1.91%24,100
2025-12-151,098.01,100.01,090.01,100.0+20.0+1.85%50,000
2025-12-121,082.01,086.01,079.01,080.0+4.0+0.37%21,500
2025-12-111,090.01,093.01,076.01,076.0-10.0-0.92%27,400
2025-12-101,108.01,112.01,086.01,086.0-28.0-2.51%33,500
2025-12-091,107.01,117.01,106.01,114.0+11.0+1.00%32,500
2025-12-081,087.01,103.01,086.01,103.0+24.0+2.22%27,700
2025-12-051,088.01,098.01,079.01,079.0-10.0-0.92%19,800
2025-12-041,075.01,090.01,073.01,089.0+18.0+1.68%19,500
2025-12-031,076.01,079.01,071.01,071.0-3.0-0.28%17,900
2025-12-021,087.01,087.01,073.01,074.0-8.0-0.74%16,000
2025-12-011,093.01,095.01,081.01,082.0-9.0-0.82%21,400
2025-11-281,085.01,092.01,084.01,091.0+6.0+0.55%20,300
2025-11-271,083.01,087.01,080.01,085.00.00.00%13,600
2025-11-261,076.01,086.01,076.01,085.0+6.0+0.56%18,800
2025-11-251,084.01,087.01,075.01,079.0+3.0+0.28%27,100
2025-11-211,061.01,078.01,060.01,076.0+15.0+1.41%33,700
2025-11-201,059.01,062.01,052.01,061.0+11.0+1.05%18,100
2025-11-191,057.01,065.01,050.01,050.0-4.0-0.38%25,800
2025-11-181,062.01,065.01,054.01,054.0-11.0-1.03%24,400
2025-11-171,071.01,075.01,060.01,065.0-6.0-0.56%25,600
2025-11-141,077.01,083.01,071.01,071.0-8.0-0.74%20,600
2025-11-131,083.01,087.01,078.01,079.0+1.0+0.09%14,400
2025-11-121,068.01,084.01,065.01,078.0+10.0+0.94%23,500
2025-11-111,078.01,078.01,061.01,068.0-5.0-0.47%18,900
2025-11-101,080.01,084.01,070.01,073.0-7.0-0.65%21,700
2025-11-071,068.01,081.01,064.01,080.0+20.0+1.89%39,700
2025-11-061,067.01,082.01,055.01,060.0-67.0-5.94%115,400
2025-11-051,146.01,151.01,117.01,127.0-14.0-1.23%90,700
2025-11-041,118.01,142.01,106.01,141.0+13.0+1.15%41,600
2025-10-311,099.01,128.01,096.01,128.0+36.0+3.30%32,500
2025-10-301,114.01,126.01,092.01,092.0-16.0-1.44%106,800
2025-10-291,128.01,131.01,103.01,108.0-23.0-2.03%29,100
2025-10-281,155.01,155.01,130.01,131.0-26.0-2.25%19,800
2025-10-271,166.01,166.01,157.01,157.0+1.0+0.09%23,500
2025-10-241,164.01,165.01,150.01,156.0+4.0+0.35%17,000
2025-10-231,148.01,160.01,148.01,152.0+4.0+0.35%13,000
2025-10-221,148.01,153.01,141.01,148.0+6.0+0.53%16,600
2025-10-211,140.01,147.01,139.01,142.0+5.0+0.44%14,500
2025-10-201,127.01,138.01,127.01,137.0+13.0+1.16%12,400
2025-10-171,129.01,129.01,119.01,124.0-5.0-0.44%13,000
2025-10-161,130.01,135.01,124.01,129.0+1.0+0.09%12,700
2025-10-151,114.01,129.01,114.01,128.0+22.0+1.99%19,700
2025-10-141,103.01,107.01,088.01,106.0-5.0-0.45%42,500
2025-10-101,128.01,131.01,111.01,111.0-23.0-2.03%38,200
2025-10-091,137.01,140.01,131.01,134.0+2.0+0.18%16,900
2025-10-081,127.01,136.01,127.01,132.0+2.0+0.18%28,800
2025-10-071,123.01,132.01,120.01,130.0+3.0+0.27%31,200
2025-10-061,129.01,132.01,116.01,127.0+14.0+1.26%31,600
2025-10-031,109.01,120.01,109.01,113.0+4.0+0.36%22,000
2025-10-021,118.01,130.01,102.01,109.0-9.0-0.81%50,900
2025-10-011,150.01,150.01,118.01,118.0-34.0-2.95%60,000
2025-09-301,171.01,171.01,152.01,152.0-19.0-1.62%44,400
2025-09-291,183.01,186.01,169.01,171.0-52.0-4.25%116,000
2025-09-261,225.01,226.01,220.01,223.0-2.0-0.16%102,100
2025-09-251,225.01,225.01,218.01,225.0+3.0+0.25%44,300
2025-09-241,215.01,223.01,215.01,222.0+6.0+0.49%51,200
2025-09-221,224.01,229.01,215.01,216.0+1.0+0.08%26,700
2025-09-191,212.01,218.01,201.01,215.0+3.0+0.25%24,700
2025-09-181,196.01,212.01,189.01,212.0+19.0+1.59%45,800
2025-09-171,195.01,195.01,187.01,193.0-3.0-0.25%21,900
2025-09-161,190.01,197.01,184.01,196.0+6.0+0.50%38,000
2025-09-121,197.01,197.01,185.01,190.0——45,100

直近120営業日分を表示