ブイキューブ
3681プライム/情報･通信業/V-cube,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 124.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 68,400 |
| 2026-03-12 | 130.0 | 130.0 | 124.0 | 124.0 | -3.0 | -2.36% | 105,300 |
| 2026-03-11 | 128.0 | 129.0 | 126.0 | 127.0 | 0.0 | 0.00% | 130,500 |
| 2026-03-10 | 125.0 | 129.0 | 122.0 | 127.0 | +7.0 | +5.83% | 106,300 |
| 2026-03-09 | 121.0 | 123.0 | 119.0 | 120.0 | -7.0 | -5.51% | 138,200 |
| 2026-03-06 | 128.0 | 130.0 | 124.0 | 127.0 | -4.0 | -3.05% | 217,900 |
| 2026-03-05 | 120.0 | 133.0 | 118.0 | 131.0 | +16.0 | +13.91% | 516,300 |
| 2026-03-04 | 121.0 | 122.0 | 114.0 | 115.0 | -7.0 | -5.74% | 416,200 |
| 2026-03-03 | 126.0 | 127.0 | 122.0 | 122.0 | -4.0 | -3.17% | 349,500 |
| 2026-03-02 | 132.0 | 132.0 | 126.0 | 126.0 | -11.0 | -8.03% | 520,600 |
| 2026-02-27 | 136.0 | 139.0 | 135.0 | 137.0 | +2.0 | +1.48% | 168,000 |
| 2026-02-26 | 135.0 | 139.0 | 135.0 | 135.0 | +1.0 | +0.75% | 122,400 |
| 2026-02-25 | 133.0 | 139.0 | 133.0 | 134.0 | +1.0 | +0.75% | 127,400 |
| 2026-02-24 | 140.0 | 140.0 | 133.0 | 133.0 | -5.0 | -3.62% | 236,600 |
| 2026-02-20 | 136.0 | 140.0 | 135.0 | 138.0 | +2.0 | +1.47% | 196,800 |
| 2026-02-19 | 142.0 | 142.0 | 136.0 | 136.0 | -6.0 | -4.23% | 254,100 |
| 2026-02-18 | 147.0 | 150.0 | 138.0 | 142.0 | -5.0 | -3.40% | 333,200 |
| 2026-02-17 | 148.0 | 152.0 | 147.0 | 147.0 | -1.0 | -0.68% | 146,400 |
| 2026-02-16 | 141.0 | 149.0 | 141.0 | 148.0 | +5.0 | +3.50% | 147,100 |
| 2026-02-13 | 147.0 | 150.0 | 140.0 | 143.0 | -4.0 | -2.72% | 229,500 |
| 2026-02-12 | 154.0 | 155.0 | 147.0 | 147.0 | -16.0 | -9.82% | 501,700 |
| 2026-02-10 | 151.0 | 163.0 | 150.0 | 163.0 | +12.0 | +7.95% | 474,100 |
| 2026-02-09 | 144.0 | 152.0 | 144.0 | 151.0 | +9.0 | +6.34% | 415,500 |
| 2026-02-06 | 147.0 | 147.0 | 142.0 | 142.0 | -4.0 | -2.74% | 111,200 |
| 2026-02-05 | 142.0 | 150.0 | 142.0 | 146.0 | +4.0 | +2.82% | 157,300 |
| 2026-02-04 | 141.0 | 143.0 | 139.0 | 142.0 | +1.0 | +0.71% | 112,800 |
| 2026-02-03 | 145.0 | 146.0 | 140.0 | 141.0 | 0.0 | 0.00% | 149,800 |
| 2026-02-02 | 153.0 | 153.0 | 141.0 | 141.0 | -8.0 | -5.37% | 328,300 |
| 2026-01-30 | 148.0 | 149.0 | 146.0 | 149.0 | 0.0 | 0.00% | 109,500 |
| 2026-01-29 | 141.0 | 149.0 | 140.0 | 149.0 | +7.0 | +4.93% | 233,600 |
| 2026-01-28 | 145.0 | 145.0 | 141.0 | 142.0 | -2.0 | -1.39% | 108,700 |
| 2026-01-27 | 143.0 | 146.0 | 141.0 | 144.0 | 0.0 | 0.00% | 223,700 |
| 2026-01-26 | 151.0 | 151.0 | 144.0 | 144.0 | -7.0 | -4.64% | 275,900 |
| 2026-01-23 | 148.0 | 153.0 | 148.0 | 151.0 | -2.0 | -1.31% | 159,900 |
| 2026-01-22 | 148.0 | 154.0 | 148.0 | 153.0 | +6.0 | +4.08% | 423,300 |
| 2026-01-21 | 154.0 | 154.0 | 145.0 | 147.0 | -11.0 | -6.96% | 698,400 |
| 2026-01-20 | 156.0 | 165.0 | 155.0 | 158.0 | +5.0 | +3.27% | 1,218,000 |
| 2026-01-19 | 156.0 | 156.0 | 148.0 | 153.0 | -4.0 | -2.55% | 533,700 |
| 2026-01-16 | 161.0 | 161.0 | 153.0 | 157.0 | -3.0 | -1.88% | 666,700 |
| 2026-01-15 | 149.0 | 160.0 | 148.0 | 160.0 | +11.0 | +7.38% | 1,130,900 |
| 2026-01-14 | 147.0 | 152.0 | 144.0 | 149.0 | +1.0 | +0.68% | 1,234,100 |
| 2026-01-13 | 174.0 | 174.0 | 148.0 | 148.0 | -6.0 | -3.90% | 3,193,000 |
| 2026-01-09 | 139.0 | 175.0 | 136.0 | 154.0 | +29.0 | +23.20% | 19,044,100 |
| 2026-01-08 | 126.0 | 129.0 | 123.0 | 125.0 | -1.0 | -0.79% | 284,600 |
| 2026-01-07 | 135.0 | 135.0 | 124.0 | 126.0 | -7.0 | -5.26% | 649,200 |
| 2026-01-06 | 140.0 | 141.0 | 130.0 | 133.0 | -7.0 | -5.00% | 777,000 |
| 2026-01-05 | 133.0 | 159.0 | 132.0 | 140.0 | +9.0 | +6.87% | 3,140,100 |
| 2025-12-30 | 115.0 | 163.0 | 113.0 | 131.0 | +18.0 | +15.93% | 7,403,300 |
| 2025-12-29 | 112.0 | 114.0 | 112.0 | 113.0 | +1.0 | +0.89% | 135,000 |
| 2025-12-26 | 113.0 | 114.0 | 111.0 | 112.0 | -1.0 | -0.88% | 191,900 |
| 2025-12-25 | 113.0 | 115.0 | 113.0 | 113.0 | +1.0 | +0.89% | 146,100 |
| 2025-12-24 | 114.0 | 115.0 | 112.0 | 112.0 | -2.0 | -1.75% | 150,900 |
| 2025-12-23 | 111.0 | 114.0 | 111.0 | 114.0 | +3.0 | +2.70% | 141,100 |
| 2025-12-22 | 113.0 | 113.0 | 110.0 | 111.0 | -2.0 | -1.77% | 247,300 |
| 2025-12-19 | 111.0 | 115.0 | 111.0 | 113.0 | 0.0 | 0.00% | 130,400 |
| 2025-12-18 | 113.0 | 115.0 | 112.0 | 113.0 | -1.0 | -0.88% | 199,500 |
| 2025-12-17 | 108.0 | 116.0 | 108.0 | 114.0 | +5.0 | +4.59% | 297,100 |
| 2025-12-16 | 110.0 | 110.0 | 107.0 | 109.0 | -1.0 | -0.91% | 112,600 |
| 2025-12-15 | 107.0 | 110.0 | 106.0 | 110.0 | 0.0 | 0.00% | 173,700 |
| 2025-12-12 | 112.0 | 113.0 | 108.0 | 110.0 | -4.0 | -3.51% | 256,600 |
| 2025-12-11 | 115.0 | 115.0 | 111.0 | 114.0 | +2.0 | +1.79% | 124,100 |
| 2025-12-10 | 112.0 | 114.0 | 111.0 | 112.0 | 0.0 | 0.00% | 156,400 |
| 2025-12-09 | 113.0 | 113.0 | 110.0 | 112.0 | -1.0 | -0.88% | 190,400 |
| 2025-12-08 | 116.0 | 117.0 | 113.0 | 113.0 | -2.0 | -1.74% | 131,200 |
| 2025-12-05 | 117.0 | 119.0 | 115.0 | 115.0 | -2.0 | -1.71% | 79,200 |
| 2025-12-04 | 115.0 | 118.0 | 113.0 | 117.0 | +4.0 | +3.54% | 150,700 |
| 2025-12-03 | 118.0 | 119.0 | 113.0 | 113.0 | -5.0 | -4.24% | 212,200 |
| 2025-12-02 | 125.0 | 125.0 | 118.0 | 118.0 | -7.0 | -5.60% | 207,500 |
| 2025-12-01 | 128.0 | 128.0 | 125.0 | 125.0 | -5.0 | -3.85% | 123,000 |
| 2025-11-28 | 129.0 | 130.0 | 127.0 | 130.0 | +3.0 | +2.36% | 111,100 |
| 2025-11-27 | 128.0 | 130.0 | 127.0 | 127.0 | -1.0 | -0.78% | 113,700 |
| 2025-11-26 | 127.0 | 130.0 | 127.0 | 128.0 | +1.0 | +0.79% | 71,800 |
| 2025-11-25 | 136.0 | 136.0 | 127.0 | 127.0 | -9.0 | -6.62% | 228,500 |
| 2025-11-21 | 131.0 | 136.0 | 130.0 | 136.0 | +4.0 | +3.03% | 115,300 |
| 2025-11-20 | 133.0 | 134.0 | 132.0 | 132.0 | -1.0 | -0.75% | 36,400 |
| 2025-11-19 | 133.0 | 135.0 | 132.0 | 133.0 | 0.0 | 0.00% | 60,000 |
| 2025-11-18 | 133.0 | 135.0 | 133.0 | 133.0 | -1.0 | -0.75% | 87,700 |
| 2025-11-17 | 137.0 | 138.0 | 133.0 | 134.0 | -5.0 | -3.60% | 125,900 |
| 2025-11-14 | 138.0 | 139.0 | 136.0 | 139.0 | +1.0 | +0.72% | 59,500 |
| 2025-11-13 | 140.0 | 141.0 | 137.0 | 138.0 | -2.0 | -1.43% | 50,700 |
| 2025-11-12 | 136.0 | 140.0 | 136.0 | 140.0 | +3.0 | +2.19% | 63,400 |
| 2025-11-11 | 140.0 | 140.0 | 136.0 | 137.0 | -1.0 | -0.72% | 35,800 |
| 2025-11-10 | 138.0 | 140.0 | 135.0 | 138.0 | +3.0 | +2.22% | 78,000 |
| 2025-11-07 | 134.0 | 136.0 | 134.0 | 135.0 | +2.0 | +1.50% | 86,400 |
| 2025-11-06 | 137.0 | 137.0 | 133.0 | 133.0 | -4.0 | -2.92% | 61,000 |
| 2025-11-05 | 135.0 | 137.0 | 133.0 | 137.0 | +2.0 | +1.48% | 162,000 |
| 2025-11-04 | 138.0 | 139.0 | 135.0 | 135.0 | -4.0 | -2.88% | 93,600 |
| 2025-10-31 | 139.0 | 139.0 | 137.0 | 139.0 | +1.0 | +0.72% | 62,700 |
| 2025-10-30 | 137.0 | 141.0 | 137.0 | 138.0 | 0.0 | 0.00% | 92,900 |
| 2025-10-29 | 143.0 | 143.0 | 138.0 | 138.0 | -5.0 | -3.50% | 170,200 |
| 2025-10-28 | 145.0 | 146.0 | 142.0 | 143.0 | -4.0 | -2.72% | 53,900 |
| 2025-10-27 | 147.0 | 147.0 | 144.0 | 147.0 | +3.0 | +2.08% | 91,000 |
| 2025-10-24 | 146.0 | 146.0 | 143.0 | 144.0 | -3.0 | -2.04% | 76,900 |
| 2025-10-23 | 146.0 | 149.0 | 143.0 | 147.0 | +1.0 | +0.68% | 141,900 |
| 2025-10-22 | 141.0 | 150.0 | 140.0 | 146.0 | +8.0 | +5.80% | 367,100 |
| 2025-10-21 | 150.0 | 150.0 | 135.0 | 138.0 | -11.0 | -7.38% | 773,500 |
| 2025-10-20 | 144.0 | 149.0 | 144.0 | 149.0 | +4.0 | +2.76% | 84,700 |
| 2025-10-17 | 148.0 | 149.0 | 145.0 | 145.0 | -2.0 | -1.36% | 43,300 |
| 2025-10-16 | 149.0 | 150.0 | 147.0 | 147.0 | -2.0 | -1.34% | 80,600 |
| 2025-10-15 | 143.0 | 150.0 | 142.0 | 149.0 | +4.0 | +2.76% | 109,900 |
| 2025-10-14 | 141.0 | 145.0 | 141.0 | 145.0 | 0.0 | 0.00% | 94,500 |
| 2025-10-10 | 148.0 | 148.0 | 144.0 | 145.0 | -1.0 | -0.68% | 61,900 |
| 2025-10-09 | 146.0 | 148.0 | 146.0 | 146.0 | +1.0 | +0.69% | 49,800 |
| 2025-10-08 | 148.0 | 149.0 | 145.0 | 145.0 | -1.0 | -0.68% | 129,700 |
| 2025-10-07 | 146.0 | 148.0 | 145.0 | 146.0 | -1.0 | -0.68% | 61,100 |
| 2025-10-06 | 147.0 | 148.0 | 145.0 | 147.0 | +3.0 | +2.08% | 63,300 |
| 2025-10-03 | 142.0 | 146.0 | 142.0 | 144.0 | +2.0 | +1.41% | 73,300 |
| 2025-10-02 | 145.0 | 147.0 | 142.0 | 142.0 | -3.0 | -2.07% | 166,800 |
| 2025-10-01 | 147.0 | 149.0 | 145.0 | 145.0 | -3.0 | -2.03% | 141,000 |
| 2025-09-30 | 151.0 | 153.0 | 147.0 | 148.0 | -3.0 | -1.99% | 185,400 |
| 2025-09-29 | 157.0 | 157.0 | 151.0 | 151.0 | -7.0 | -4.43% | 164,600 |
| 2025-09-26 | 158.0 | 158.0 | 156.0 | 158.0 | +1.0 | +0.64% | 157,200 |
| 2025-09-25 | 157.0 | 158.0 | 155.0 | 157.0 | +1.0 | +0.64% | 100,100 |
| 2025-09-24 | 161.0 | 161.0 | 156.0 | 156.0 | -4.0 | -2.50% | 152,000 |
| 2025-09-22 | 160.0 | 160.0 | 158.0 | 160.0 | +3.0 | +1.91% | 86,900 |
| 2025-09-19 | 163.0 | 163.0 | 156.0 | 157.0 | -6.0 | -3.68% | 279,500 |
| 2025-09-18 | 166.0 | 166.0 | 159.0 | 163.0 | +2.0 | +1.24% | 150,300 |
| 2025-09-17 | 157.0 | 167.0 | 155.0 | 161.0 | +3.0 | +1.90% | 355,100 |
| 2025-09-16 | 154.0 | 158.0 | 153.0 | 158.0 | +3.0 | +1.94% | 122,900 |
| 2025-09-12 | 158.0 | 159.0 | 154.0 | 155.0 | — | — | 182,700 |
直近120営業日分を表示