KabuInsight

キューブ

7112
グロース/小売業/CUBE 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
2026-03-13730.0735.0725.0730.0-12.0-1.62%3,000
2026-03-12751.0751.0741.0742.0-12.0-1.59%4,200
2026-03-11763.0763.0750.0754.0-11.0-1.44%1,400
2026-03-10766.0766.0745.0765.0+10.0+1.32%3,100
2026-03-09735.0755.0720.0755.0+10.0+1.34%6,200
2026-03-06748.0760.0745.0745.0-5.0-0.67%5,400
2026-03-05748.0759.0748.0750.0+17.0+2.32%11,800
2026-03-04754.0754.0725.0733.0-15.0-2.01%15,900
2026-03-03735.0762.0735.0748.0+12.0+1.63%6,700
2026-03-02720.0743.0710.0736.0+8.0+1.10%12,100
2026-02-27751.0751.0715.0728.0-8.0-1.09%19,100
2026-02-26757.0757.0706.0736.0-23.0-3.03%16,100
2026-02-25761.0762.0759.0759.0-1.0-0.13%4,300
2026-02-24769.0769.0759.0760.0-10.0-1.30%5,600
2026-02-20769.0772.0764.0770.00.00.00%7,700
2026-02-19776.0776.0766.0770.00.00.00%4,800
2026-02-18769.0783.0751.0770.0-2.0-0.26%16,900
2026-02-17745.0772.0738.0772.0+63.0+8.89%62,200
2026-02-16703.0709.0699.0709.0+3.0+0.42%7,300
2026-02-13704.0712.0695.0706.0+7.0+1.00%9,100
2026-02-12696.0700.0688.0699.0+13.0+1.90%12,300
2026-02-10675.0697.0675.0686.0+9.0+1.33%25,100
2026-02-09672.0689.0666.0677.0+10.0+1.50%12,100
2026-02-06708.0711.0654.0667.0-51.0-7.10%33,600
2026-02-05795.0803.0687.0718.0-83.0-10.36%71,900
2026-02-04794.0825.0790.0801.0-1.0-0.12%48,100
2026-02-03813.0815.0784.0802.0+3.0+0.38%21,500
2026-02-02790.0809.0787.0799.0+14.0+1.78%25,600
2026-01-30760.0788.0760.0785.0+30.0+3.97%18,600
2026-01-29755.0755.0747.0755.0+8.0+1.07%6,000
2026-01-28745.0750.0737.0747.0+7.0+0.95%52,500
2026-01-27730.0745.0724.0740.0+14.0+1.93%15,200
2026-01-26709.0726.0709.0726.0+11.0+1.54%6,400
2026-01-23703.0715.0703.0715.0+9.0+1.27%10,900
2026-01-22704.0709.0703.0706.0+2.0+0.28%11,800
2026-01-21707.0708.0675.0704.0-4.0-0.56%17,400
2026-01-20700.0709.0700.0708.0+7.0+1.00%13,400
2026-01-19700.0703.0696.0701.0+12.0+1.74%18,700
2026-01-16675.0689.0674.0689.0+13.0+1.92%13,900
2026-01-15679.0681.0674.0676.0-4.0-0.59%5,700
2026-01-14679.0680.0670.0680.0+10.0+1.49%13,400
2026-01-13655.0670.0655.0670.0+18.0+2.76%5,800
2026-01-09645.0663.0643.0652.0+10.0+1.56%16,100
2026-01-08625.0647.0624.0642.0+19.0+3.05%10,000
2026-01-07612.0625.0609.0623.0+17.0+2.81%16,900
2026-01-06600.0606.0598.0606.0+8.0+1.34%9,000
2026-01-05595.0598.0590.0598.00.00.00%4,000
2025-12-30580.0598.0580.0598.0+14.0+2.40%11,000
2025-12-29585.0588.0581.0584.0-1.0-0.17%14,200
2025-12-26585.0587.0578.0585.0-2.0-0.34%18,100
2025-12-25586.0590.0567.0587.00.00.00%10,400
2025-12-24585.0590.0578.0587.0-1.0-0.17%9,500
2025-12-23571.0595.0552.0588.0+18.0+3.16%22,000
2025-12-22570.0575.0567.0570.00.00.00%8,200
2025-12-19573.0577.0569.0570.0+1.0+0.18%9,900
2025-12-18570.0574.0569.0569.0-1.0-0.18%4,700
2025-12-17569.0574.0569.0570.0+5.0+0.88%2,400
2025-12-16570.0571.0560.0565.0-4.0-0.70%5,400
2025-12-15585.0585.0569.0569.0-16.0-2.74%8,500
2025-12-12594.0594.0585.0585.0-5.0-0.85%4,300
2025-12-11595.0598.0590.0590.0-5.0-0.84%4,900
2025-12-10593.0599.0593.0595.0+4.0+0.68%1,900
2025-12-09596.0596.0590.0591.0-6.0-1.01%1,900
2025-12-08599.0601.0590.0597.0-3.0-0.50%2,900
2025-12-05604.0604.0598.0600.0-4.0-0.66%7,400
2025-12-04604.0606.0590.0604.0+6.0+1.00%17,200
2025-12-03601.0601.0598.0598.0-6.0-0.99%6,100
2025-12-02606.0609.0600.0604.0-1.0-0.17%16,700
2025-12-01606.0606.0599.0605.0-4.0-0.66%7,200
2025-11-28609.0610.0600.0609.0+5.0+0.83%13,800
2025-11-27608.0608.0600.0604.0+6.0+1.00%8,600
2025-11-26593.0600.0589.0598.0+5.0+0.84%7,800
2025-11-25595.0598.0593.0593.0-7.0-1.17%3,000
2025-11-21605.0606.0600.0600.0+5.0+0.84%300
2025-11-20602.0612.0590.0595.0-6.0-1.00%6,500
2025-11-19613.0615.0599.0601.0+8.0+1.35%8,800
2025-11-18606.0610.0593.0593.0-19.0-3.10%25,900
2025-11-17610.0617.0605.0612.0-7.0-1.13%6,900
2025-11-14615.0619.0615.0619.0+5.0+0.81%2,300
2025-11-13610.0616.0610.0614.0+3.0+0.49%1,400
2025-11-12624.0628.0609.0611.0-3.0-0.49%4,800
2025-11-11606.0615.0606.0614.0+6.0+0.99%1,100
2025-11-10609.0612.0603.0608.0+5.0+0.83%1,400
2025-11-07590.0607.0590.0603.0+15.0+2.55%12,300
2025-11-06641.0641.0570.0588.0-43.0-6.81%59,800
2025-11-05642.0642.0627.0631.0-12.0-1.87%20,600
2025-11-04624.0643.0623.0643.0+22.0+3.54%7,800
2025-10-31611.0624.0610.0621.0+16.0+2.64%14,100
2025-10-30600.0608.0600.0605.0+5.0+0.83%4,600
2025-10-29598.0603.0591.0600.00.00.00%8,000
2025-10-28612.0612.0599.0600.0-5.0-0.83%3,700
2025-10-27622.0627.0605.0605.0-13.0-2.10%5,000
2025-10-24609.0619.0608.0618.0+8.0+1.31%1,800
2025-10-23615.0615.0588.0610.0-7.0-1.13%4,900
2025-10-22616.0623.0616.0617.0-1.0-0.16%5,000
2025-10-21620.0626.0615.0618.0-6.0-0.96%5,700
2025-10-20631.0633.0624.0624.0-7.0-1.11%6,500
2025-10-17617.0631.0600.0631.0+14.0+2.27%9,500
2025-10-16617.0621.0615.0617.0-2.0-0.32%2,100
2025-10-15631.0640.0612.0619.0-14.0-2.21%8,700
2025-10-14635.0645.0628.0633.0-8.0-1.25%14,100
2025-10-10627.0642.0627.0641.0+15.0+2.40%8,100
2025-10-09627.0627.0622.0626.0-1.0-0.16%7,600
2025-10-08637.0638.0624.0627.0-5.0-0.79%19,300
2025-10-07627.0636.0623.0632.0+7.0+1.12%15,200
2025-10-06607.0625.0601.0625.0+20.0+3.31%30,600
2025-10-03580.0607.0580.0605.0+20.0+3.42%5,000
2025-10-02585.0590.0575.0585.0+5.0+0.86%6,500
2025-10-01628.0628.0551.0580.0-40.0-6.45%23,900
2025-09-30610.0620.0600.0620.0+11.0+1.81%12,000
2025-09-29599.0610.0592.0609.0+15.0+2.53%12,800
2025-09-26579.0598.0578.0594.0+12.0+2.06%14,900
2025-09-25571.0582.0567.0582.0+12.0+2.11%10,400
2025-09-24567.0571.0562.0570.0+6.0+1.06%17,300
2025-09-22558.0564.0554.0564.0+9.0+1.62%8,800
2025-09-19563.0567.0555.0555.0-7.0-1.25%12,600
2025-09-18557.0568.0557.0562.0+11.0+2.00%21,400
2025-09-17555.0564.0550.0551.0+2.0+0.36%27,400
2025-09-16542.0554.0537.0549.0+10.0+1.86%18,600
2025-09-12538.0545.0538.0539.0——7,800

直近120営業日分を表示