ｋｕｂｅｌｌ
4448グロース/情報･通信業/kubell Co.,Ltd.
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 | 285.0 | 292.0 | 283.0 | 285.0 | -5.0 | -1.72% | 186,000 |
| 2026-03-12 | 295.0 | 295.0 | 287.0 | 290.0 | -5.0 | -1.69% | 96,200 |
| 2026-03-11 | 296.0 | 300.0 | 293.0 | 295.0 | -2.0 | -0.67% | 129,500 |
| 2026-03-10 | 292.0 | 298.0 | 283.0 | 297.0 | +13.0 | +4.58% | 151,600 |
| 2026-03-09 | 292.0 | 292.0 | 282.0 | 284.0 | -10.0 | -3.40% | 421,300 |
| 2026-03-06 | 297.0 | 302.0 | 292.0 | 294.0 | -3.0 | -1.01% | 202,700 |
| 2026-03-05 | 284.0 | 299.0 | 284.0 | 297.0 | +27.0 | +10.00% | 179,500 |
| 2026-03-04 | 277.0 | 281.0 | 265.0 | 270.0 | -8.0 | -2.88% | 313,500 |
| 2026-03-03 | 295.0 | 295.0 | 278.0 | 278.0 | -14.0 | -4.79% | 228,500 |
| 2026-03-02 | 302.0 | 305.0 | 292.0 | 292.0 | -16.0 | -5.19% | 229,700 |
| 2026-02-27 | 305.0 | 309.0 | 300.0 | 308.0 | +9.0 | +3.01% | 254,100 |
| 2026-02-26 | 281.0 | 309.0 | 280.0 | 299.0 | +20.0 | +7.17% | 428,200 |
| 2026-02-25 | 282.0 | 285.0 | 276.0 | 279.0 | +2.0 | +0.72% | 236,100 |
| 2026-02-24 | 294.0 | 296.0 | 275.0 | 277.0 | -13.0 | -4.48% | 658,600 |
| 2026-02-20 | 298.0 | 299.0 | 285.0 | 290.0 | -11.0 | -3.65% | 541,600 |
| 2026-02-19 | 308.0 | 312.0 | 300.0 | 301.0 | -7.0 | -2.27% | 289,200 |
| 2026-02-18 | 304.0 | 309.0 | 299.0 | 308.0 | +2.0 | +0.65% | 600,900 |
| 2026-02-17 | 325.0 | 325.0 | 304.0 | 306.0 | -17.0 | -5.26% | 550,400 |
| 2026-02-16 | 345.0 | 348.0 | 322.0 | 323.0 | -6.0 | -1.82% | 555,600 |
| 2026-02-13 | 347.0 | 349.0 | 326.0 | 329.0 | -15.0 | -4.36% | 352,200 |
| 2026-02-12 | 344.0 | 347.0 | 333.0 | 344.0 | -1.0 | -0.29% | 170,700 |
| 2026-02-10 | 331.0 | 347.0 | 329.0 | 345.0 | +16.0 | +4.86% | 164,700 |
| 2026-02-09 | 341.0 | 341.0 | 325.0 | 329.0 | -4.0 | -1.20% | 234,400 |
| 2026-02-06 | 338.0 | 341.0 | 329.0 | 333.0 | -10.0 | -2.92% | 192,300 |
| 2026-02-05 | 334.0 | 347.0 | 334.0 | 343.0 | +6.0 | +1.78% | 127,300 |
| 2026-02-04 | 354.0 | 354.0 | 333.0 | 337.0 | -19.0 | -5.34% | 256,200 |
| 2026-02-03 | 352.0 | 357.0 | 350.0 | 356.0 | +9.0 | +2.59% | 67,800 |
| 2026-02-02 | 358.0 | 364.0 | 347.0 | 347.0 | -7.0 | -1.98% | 182,400 |
| 2026-01-30 | 346.0 | 358.0 | 345.0 | 354.0 | +6.0 | +1.72% | 181,300 |
| 2026-01-29 | 364.0 | 364.0 | 346.0 | 348.0 | -15.0 | -4.13% | 210,100 |
| 2026-01-28 | 368.0 | 369.0 | 359.0 | 363.0 | -5.0 | -1.36% | 107,300 |
| 2026-01-27 | 367.0 | 372.0 | 367.0 | 368.0 | -3.0 | -0.81% | 74,500 |
| 2026-01-26 | 370.0 | 379.0 | 369.0 | 371.0 | -3.0 | -0.80% | 80,100 |
| 2026-01-23 | 373.0 | 377.0 | 367.0 | 374.0 | +1.0 | +0.27% | 137,200 |
| 2026-01-22 | 387.0 | 390.0 | 371.0 | 373.0 | -14.0 | -3.62% | 253,300 |
| 2026-01-21 | 391.0 | 393.0 | 381.0 | 387.0 | -12.0 | -3.01% | 161,200 |
| 2026-01-20 | 419.0 | 419.0 | 397.0 | 399.0 | -16.0 | -3.86% | 220,700 |
| 2026-01-19 | 427.0 | 429.0 | 412.0 | 415.0 | -12.0 | -2.81% | 150,700 |
| 2026-01-16 | 436.0 | 437.0 | 423.0 | 427.0 | -8.0 | -1.84% | 70,800 |
| 2026-01-15 | 420.0 | 436.0 | 418.0 | 435.0 | +17.0 | +4.07% | 152,200 |
| 2026-01-14 | 410.0 | 424.0 | 407.0 | 418.0 | +8.0 | +1.95% | 176,400 |
| 2026-01-13 | 413.0 | 416.0 | 405.0 | 410.0 | 0.0 | 0.00% | 124,300 |
| 2026-01-09 | 402.0 | 410.0 | 402.0 | 410.0 | +9.0 | +2.24% | 90,000 |
| 2026-01-08 | 393.0 | 404.0 | 393.0 | 401.0 | +7.0 | +1.78% | 110,400 |
| 2026-01-07 | 397.0 | 399.0 | 389.0 | 394.0 | -7.0 | -1.75% | 101,500 |
| 2026-01-06 | 392.0 | 402.0 | 392.0 | 401.0 | +10.0 | +2.56% | 104,000 |
| 2026-01-05 | 386.0 | 392.0 | 383.0 | 391.0 | +8.0 | +2.09% | 66,900 |
| 2025-12-30 | 383.0 | 387.0 | 379.0 | 383.0 | 0.0 | 0.00% | 113,300 |
| 2025-12-29 | 380.0 | 389.0 | 375.0 | 383.0 | +2.0 | +0.52% | 132,600 |
| 2025-12-26 | 385.0 | 390.0 | 377.0 | 381.0 | -4.0 | -1.04% | 178,200 |
| 2025-12-25 | 380.0 | 388.0 | 376.0 | 385.0 | +10.0 | +2.67% | 191,700 |
| 2025-12-24 | 383.0 | 386.0 | 374.0 | 375.0 | -6.0 | -1.57% | 104,100 |
| 2025-12-23 | 375.0 | 381.0 | 375.0 | 381.0 | +6.0 | +1.60% | 125,300 |
| 2025-12-22 | 377.0 | 377.0 | 369.0 | 375.0 | +3.0 | +0.81% | 72,200 |
| 2025-12-19 | 369.0 | 376.0 | 369.0 | 372.0 | +3.0 | +0.81% | 142,600 |
| 2025-12-18 | 374.0 | 375.0 | 368.0 | 369.0 | -4.0 | -1.07% | 93,800 |
| 2025-12-17 | 370.0 | 378.0 | 365.0 | 373.0 | +7.0 | +1.91% | 177,900 |
| 2025-12-16 | 370.0 | 371.0 | 363.0 | 366.0 | -4.0 | -1.08% | 51,600 |
| 2025-12-15 | 361.0 | 374.0 | 361.0 | 370.0 | +9.0 | +2.49% | 97,900 |
| 2025-12-12 | 356.0 | 369.0 | 356.0 | 361.0 | 0.0 | 0.00% | 130,800 |
| 2025-12-11 | 375.0 | 378.0 | 360.0 | 361.0 | -16.0 | -4.24% | 103,700 |
| 2025-12-10 | 374.0 | 378.0 | 372.0 | 377.0 | +1.0 | +0.27% | 78,100 |
| 2025-12-09 | 373.0 | 376.0 | 368.0 | 376.0 | +4.0 | +1.08% | 79,500 |
| 2025-12-08 | 361.0 | 372.0 | 360.0 | 372.0 | +11.0 | +3.05% | 84,700 |
| 2025-12-05 | 370.0 | 373.0 | 361.0 | 361.0 | -7.0 | -1.90% | 76,600 |
| 2025-12-04 | 365.0 | 378.0 | 364.0 | 368.0 | +3.0 | +0.82% | 85,100 |
| 2025-12-03 | 366.0 | 372.0 | 364.0 | 365.0 | -1.0 | -0.27% | 76,100 |
| 2025-12-02 | 377.0 | 377.0 | 364.0 | 366.0 | -13.0 | -3.43% | 119,900 |
| 2025-12-01 | 388.0 | 388.0 | 372.0 | 379.0 | -7.0 | -1.81% | 216,800 |
| 2025-11-28 | 390.0 | 394.0 | 384.0 | 386.0 | -7.0 | -1.78% | 118,400 |
| 2025-11-27 | 391.0 | 404.0 | 388.0 | 393.0 | +3.0 | +0.77% | 191,300 |
| 2025-11-26 | 385.0 | 391.0 | 376.0 | 390.0 | +7.0 | +1.83% | 137,500 |
| 2025-11-25 | 413.0 | 413.0 | 383.0 | 383.0 | -30.0 | -7.26% | 304,500 |
| 2025-11-21 | 375.0 | 416.0 | 375.0 | 413.0 | +35.0 | +9.26% | 355,500 |
| 2025-11-20 | 378.0 | 382.0 | 373.0 | 378.0 | -2.0 | -0.53% | 140,800 |
| 2025-11-19 | 381.0 | 388.0 | 375.0 | 380.0 | +6.0 | +1.60% | 319,100 |
| 2025-11-18 | 369.0 | 377.0 | 365.0 | 374.0 | +20.0 | +5.65% | 485,100 |
| 2025-11-17 | 382.0 | 386.0 | 353.0 | 354.0 | -36.0 | -9.23% | 668,200 |
| 2025-11-14 | 390.0 | 397.0 | 385.0 | 390.0 | -5.0 | -1.27% | 189,100 |
| 2025-11-13 | 392.0 | 395.0 | 386.0 | 395.0 | +1.0 | +0.25% | 113,800 |
| 2025-11-12 | 387.0 | 397.0 | 387.0 | 394.0 | +10.0 | +2.60% | 164,700 |
| 2025-11-11 | 383.0 | 384.0 | 379.0 | 384.0 | -1.0 | -0.26% | 110,800 |
| 2025-11-10 | 380.0 | 385.0 | 378.0 | 385.0 | +8.0 | +2.12% | 133,200 |
| 2025-11-07 | 378.0 | 383.0 | 376.0 | 377.0 | -2.0 | -0.53% | 71,900 |
| 2025-11-06 | 386.0 | 389.0 | 379.0 | 379.0 | -4.0 | -1.04% | 66,400 |
| 2025-11-05 | 394.0 | 394.0 | 380.0 | 383.0 | -10.0 | -2.54% | 115,500 |
| 2025-11-04 | 388.0 | 396.0 | 383.0 | 393.0 | +2.0 | +0.51% | 143,200 |
| 2025-10-31 | 379.0 | 392.0 | 375.0 | 391.0 | +12.0 | +3.17% | 281,100 |
| 2025-10-30 | 376.0 | 386.0 | 370.0 | 379.0 | +6.0 | +1.61% | 260,300 |
| 2025-10-29 | 397.0 | 397.0 | 373.0 | 373.0 | -24.0 | -6.05% | 289,200 |
| 2025-10-28 | 408.0 | 408.0 | 394.0 | 397.0 | -13.0 | -3.17% | 225,900 |
| 2025-10-27 | 416.0 | 420.0 | 406.0 | 410.0 | -3.0 | -0.73% | 358,200 |
| 2025-10-24 | 415.0 | 415.0 | 406.0 | 413.0 | +1.0 | +0.24% | 230,200 |
| 2025-10-23 | 410.0 | 414.0 | 406.0 | 412.0 | +2.0 | +0.49% | 90,800 |
| 2025-10-22 | 413.0 | 415.0 | 404.0 | 410.0 | -2.0 | -0.49% | 134,200 |
| 2025-10-21 | 407.0 | 415.0 | 407.0 | 412.0 | +5.0 | +1.23% | 81,800 |
| 2025-10-20 | 408.0 | 414.0 | 401.0 | 407.0 | +7.0 | +1.75% | 113,200 |
| 2025-10-17 | 408.0 | 411.0 | 398.0 | 400.0 | -13.0 | -3.15% | 279,500 |
| 2025-10-16 | 418.0 | 420.0 | 412.0 | 413.0 | -3.0 | -0.72% | 44,400 |
| 2025-10-15 | 410.0 | 418.0 | 409.0 | 416.0 | +7.0 | +1.71% | 38,700 |
| 2025-10-14 | 410.0 | 417.0 | 407.0 | 409.0 | -6.0 | -1.45% | 94,300 |
| 2025-10-10 | 410.0 | 420.0 | 410.0 | 415.0 | +3.0 | +0.73% | 67,000 |
| 2025-10-09 | 416.0 | 418.0 | 412.0 | 412.0 | -6.0 | -1.44% | 76,100 |
| 2025-10-08 | 422.0 | 424.0 | 418.0 | 418.0 | -6.0 | -1.42% | 44,700 |
| 2025-10-07 | 416.0 | 427.0 | 413.0 | 424.0 | +4.0 | +0.95% | 94,900 |
| 2025-10-06 | 418.0 | 422.0 | 414.0 | 420.0 | +3.0 | +0.72% | 116,300 |
| 2025-10-03 | 406.0 | 424.0 | 405.0 | 417.0 | +11.0 | +2.71% | 112,600 |
| 2025-10-02 | 409.0 | 413.0 | 406.0 | 406.0 | -3.0 | -0.73% | 84,100 |
| 2025-10-01 | 425.0 | 425.0 | 409.0 | 409.0 | -16.0 | -3.76% | 149,400 |
| 2025-09-30 | 435.0 | 436.0 | 422.0 | 425.0 | -11.0 | -2.52% | 281,100 |
| 2025-09-29 | 449.0 | 449.0 | 436.0 | 436.0 | -14.0 | -3.11% | 71,600 |
| 2025-09-26 | 453.0 | 454.0 | 448.0 | 450.0 | -4.0 | -0.88% | 62,100 |
| 2025-09-25 | 450.0 | 455.0 | 442.0 | 454.0 | +7.0 | +1.57% | 150,100 |
| 2025-09-24 | 448.0 | 450.0 | 442.0 | 447.0 | -1.0 | -0.22% | 121,900 |
| 2025-09-22 | 444.0 | 453.0 | 443.0 | 448.0 | +5.0 | +1.13% | 104,000 |
| 2025-09-19 | 445.0 | 447.0 | 437.0 | 443.0 | -1.0 | -0.23% | 96,700 |
| 2025-09-18 | 438.0 | 445.0 | 436.0 | 444.0 | +4.0 | +0.91% | 52,300 |
| 2025-09-17 | 428.0 | 442.0 | 426.0 | 440.0 | +12.0 | +2.80% | 87,800 |
| 2025-09-16 | 430.0 | 432.0 | 425.0 | 428.0 | -3.0 | -0.70% | 105,600 |
| 2025-09-12 | 441.0 | 441.0 | 431.0 | 431.0 | — | — | 82,400 |
直近120営業日分を表示