クボテック
7709スタンダード/精密機器/KUBOTEK CORPORATION
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 | 171.0 | 172.0 | 170.0 | 170.0 | -2.0 | -1.16% | 8,800 |
| 2026-03-12 | 175.0 | 175.0 | 172.0 | 172.0 | -3.0 | -1.71% | 5,300 |
| 2026-03-11 | 173.0 | 175.0 | 169.0 | 175.0 | +2.0 | +1.16% | 23,700 |
| 2026-03-10 | 171.0 | 173.0 | 168.0 | 173.0 | +2.0 | +1.17% | 14,800 |
| 2026-03-09 | 165.0 | 171.0 | 165.0 | 171.0 | +3.0 | +1.79% | 23,500 |
| 2026-03-06 | 171.0 | 173.0 | 168.0 | 168.0 | -1.0 | -0.59% | 10,800 |
| 2026-03-05 | 167.0 | 170.0 | 167.0 | 169.0 | +2.0 | +1.20% | 11,600 |
| 2026-03-04 | 170.0 | 170.0 | 167.0 | 167.0 | -4.0 | -2.34% | 28,900 |
| 2026-03-03 | 172.0 | 173.0 | 171.0 | 171.0 | -2.0 | -1.16% | 16,000 |
| 2026-03-02 | 173.0 | 176.0 | 173.0 | 173.0 | -3.0 | -1.70% | 21,800 |
| 2026-02-27 | 178.0 | 182.0 | 175.0 | 176.0 | +3.0 | +1.73% | 35,300 |
| 2026-02-26 | 173.0 | 177.0 | 173.0 | 173.0 | -1.0 | -0.57% | 8,400 |
| 2026-02-25 | 173.0 | 176.0 | 173.0 | 174.0 | +1.0 | +0.58% | 14,000 |
| 2026-02-24 | 176.0 | 176.0 | 173.0 | 173.0 | -3.0 | -1.70% | 15,500 |
| 2026-02-20 | 179.0 | 180.0 | 173.0 | 176.0 | -4.0 | -2.22% | 35,500 |
| 2026-02-19 | 180.0 | 181.0 | 179.0 | 180.0 | 0.0 | 0.00% | 17,000 |
| 2026-02-18 | 177.0 | 180.0 | 176.0 | 180.0 | +3.0 | +1.69% | 16,600 |
| 2026-02-17 | 178.0 | 178.0 | 176.0 | 177.0 | -1.0 | -0.56% | 8,500 |
| 2026-02-16 | 176.0 | 178.0 | 174.0 | 178.0 | +2.0 | +1.14% | 17,700 |
| 2026-02-13 | 175.0 | 178.0 | 175.0 | 176.0 | 0.0 | 0.00% | 18,900 |
| 2026-02-12 | 177.0 | 179.0 | 175.0 | 176.0 | -3.0 | -1.68% | 39,500 |
| 2026-02-10 | 177.0 | 180.0 | 177.0 | 179.0 | +2.0 | +1.13% | 21,400 |
| 2026-02-09 | 173.0 | 179.0 | 172.0 | 177.0 | -6.0 | -3.28% | 78,000 |
| 2026-02-06 | 183.0 | 184.0 | 182.0 | 183.0 | 0.0 | 0.00% | 23,900 |
| 2026-02-05 | 181.0 | 184.0 | 181.0 | 183.0 | +2.0 | +1.10% | 8,000 |
| 2026-02-04 | 180.0 | 184.0 | 180.0 | 181.0 | +1.0 | +0.56% | 24,600 |
| 2026-02-03 | 182.0 | 182.0 | 180.0 | 180.0 | -1.0 | -0.55% | 19,200 |
| 2026-02-02 | 184.0 | 184.0 | 179.0 | 181.0 | -3.0 | -1.63% | 35,100 |
| 2026-01-30 | 182.0 | 184.0 | 181.0 | 184.0 | +2.0 | +1.10% | 9,200 |
| 2026-01-29 | 185.0 | 185.0 | 180.0 | 182.0 | +2.0 | +1.11% | 18,200 |
| 2026-01-28 | 184.0 | 188.0 | 180.0 | 180.0 | +1.0 | +0.56% | 81,800 |
| 2026-01-27 | 192.0 | 204.0 | 179.0 | 179.0 | -10.0 | -5.29% | 383,500 |
| 2026-01-26 | 189.0 | 191.0 | 189.0 | 189.0 | -2.0 | -1.05% | 9,900 |
| 2026-01-23 | 192.0 | 192.0 | 190.0 | 191.0 | -1.0 | -0.52% | 6,600 |
| 2026-01-22 | 190.0 | 198.0 | 190.0 | 192.0 | +2.0 | +1.05% | 10,500 |
| 2026-01-21 | 191.0 | 193.0 | 190.0 | 190.0 | -3.0 | -1.55% | 9,700 |
| 2026-01-20 | 198.0 | 198.0 | 189.0 | 193.0 | -4.0 | -2.03% | 34,000 |
| 2026-01-19 | 183.0 | 197.0 | 183.0 | 197.0 | +11.0 | +5.91% | 84,800 |
| 2026-01-16 | 190.0 | 190.0 | 185.0 | 186.0 | -2.0 | -1.06% | 14,200 |
| 2026-01-15 | 184.0 | 188.0 | 183.0 | 188.0 | +2.0 | +1.08% | 14,700 |
| 2026-01-14 | 187.0 | 192.0 | 184.0 | 186.0 | -2.0 | -1.06% | 25,300 |
| 2026-01-13 | 190.0 | 191.0 | 184.0 | 188.0 | +3.0 | +1.62% | 45,100 |
| 2026-01-09 | 183.0 | 189.0 | 182.0 | 185.0 | +1.0 | +0.54% | 44,500 |
| 2026-01-08 | 183.0 | 184.0 | 182.0 | 184.0 | 0.0 | 0.00% | 13,800 |
| 2026-01-07 | 180.0 | 184.0 | 180.0 | 184.0 | +5.0 | +2.79% | 35,800 |
| 2026-01-06 | 179.0 | 180.0 | 179.0 | 179.0 | -1.0 | -0.56% | 17,700 |
| 2026-01-05 | 180.0 | 180.0 | 178.0 | 180.0 | 0.0 | 0.00% | 9,600 |
| 2025-12-30 | 177.0 | 180.0 | 177.0 | 180.0 | +2.0 | +1.12% | 19,600 |
| 2025-12-29 | 178.0 | 179.0 | 178.0 | 178.0 | 0.0 | 0.00% | 6,900 |
| 2025-12-26 | 181.0 | 181.0 | 178.0 | 178.0 | -2.0 | -1.11% | 24,300 |
| 2025-12-25 | 180.0 | 181.0 | 178.0 | 180.0 | 0.0 | 0.00% | 25,400 |
| 2025-12-24 | 179.0 | 181.0 | 179.0 | 180.0 | -4.0 | -2.17% | 33,200 |
| 2025-12-23 | 184.0 | 184.0 | 181.0 | 184.0 | +3.0 | +1.66% | 15,300 |
| 2025-12-22 | 184.0 | 184.0 | 181.0 | 181.0 | -1.0 | -0.55% | 18,500 |
| 2025-12-19 | 184.0 | 186.0 | 179.0 | 182.0 | -5.0 | -2.67% | 25,300 |
| 2025-12-18 | 178.0 | 187.0 | 177.0 | 187.0 | +8.0 | +4.47% | 22,700 |
| 2025-12-17 | 179.0 | 183.0 | 179.0 | 179.0 | 0.0 | 0.00% | 19,000 |
| 2025-12-16 | 178.0 | 183.0 | 176.0 | 179.0 | +1.0 | +0.56% | 45,100 |
| 2025-12-15 | 177.0 | 179.0 | 176.0 | 178.0 | +1.0 | +0.56% | 15,400 |
| 2025-12-12 | 177.0 | 179.0 | 176.0 | 177.0 | 0.0 | 0.00% | 16,100 |
| 2025-12-11 | 178.0 | 178.0 | 175.0 | 177.0 | -1.0 | -0.56% | 53,300 |
| 2025-12-10 | 179.0 | 179.0 | 177.0 | 178.0 | -3.0 | -1.66% | 44,000 |
| 2025-12-09 | 183.0 | 184.0 | 181.0 | 181.0 | -2.0 | -1.09% | 16,800 |
| 2025-12-08 | 185.0 | 185.0 | 178.0 | 183.0 | -1.0 | -0.54% | 35,700 |
| 2025-12-05 | 184.0 | 185.0 | 184.0 | 184.0 | -3.0 | -1.60% | 16,400 |
| 2025-12-04 | 185.0 | 187.0 | 185.0 | 187.0 | 0.0 | 0.00% | 15,800 |
| 2025-12-03 | 187.0 | 189.0 | 186.0 | 187.0 | +3.0 | +1.63% | 16,600 |
| 2025-12-02 | 186.0 | 186.0 | 184.0 | 184.0 | -1.0 | -0.54% | 18,100 |
| 2025-12-01 | 184.0 | 186.0 | 184.0 | 185.0 | +1.0 | +0.54% | 14,600 |
| 2025-11-28 | 183.0 | 185.0 | 183.0 | 184.0 | -1.0 | -0.54% | 20,600 |
| 2025-11-27 | 182.0 | 186.0 | 182.0 | 185.0 | +3.0 | +1.65% | 12,500 |
| 2025-11-26 | 182.0 | 185.0 | 182.0 | 182.0 | -1.0 | -0.55% | 21,900 |
| 2025-11-25 | 184.0 | 185.0 | 183.0 | 183.0 | -3.0 | -1.61% | 20,100 |
| 2025-11-21 | 186.0 | 187.0 | 185.0 | 186.0 | 0.0 | 0.00% | 14,200 |
| 2025-11-20 | 187.0 | 188.0 | 186.0 | 186.0 | -1.0 | -0.53% | 13,600 |
| 2025-11-19 | 187.0 | 190.0 | 187.0 | 187.0 | 0.0 | 0.00% | 11,900 |
| 2025-11-18 | 193.0 | 193.0 | 187.0 | 187.0 | -4.0 | -2.09% | 23,500 |
| 2025-11-17 | 191.0 | 194.0 | 190.0 | 191.0 | +1.0 | +0.53% | 8,000 |
| 2025-11-14 | 191.0 | 194.0 | 190.0 | 190.0 | -6.0 | -3.06% | 40,900 |
| 2025-11-13 | 196.0 | 196.0 | 194.0 | 196.0 | 0.0 | 0.00% | 18,200 |
| 2025-11-12 | 199.0 | 200.0 | 193.0 | 196.0 | -3.0 | -1.51% | 28,600 |
| 2025-11-11 | 193.0 | 199.0 | 191.0 | 199.0 | +6.0 | +3.11% | 26,800 |
| 2025-11-10 | 193.0 | 194.0 | 192.0 | 193.0 | +2.0 | +1.05% | 30,900 |
| 2025-11-07 | 197.0 | 218.0 | 191.0 | 191.0 | -4.0 | -2.05% | 507,300 |
| 2025-11-06 | 194.0 | 195.0 | 193.0 | 195.0 | +1.0 | +0.52% | 14,000 |
| 2025-11-05 | 194.0 | 194.0 | 191.0 | 194.0 | 0.0 | 0.00% | 27,000 |
| 2025-11-04 | 193.0 | 195.0 | 192.0 | 194.0 | 0.0 | 0.00% | 15,600 |
| 2025-10-31 | 191.0 | 194.0 | 191.0 | 194.0 | +4.0 | +2.11% | 8,500 |
| 2025-10-30 | 193.0 | 195.0 | 188.0 | 190.0 | -3.0 | -1.55% | 23,400 |
| 2025-10-29 | 196.0 | 196.0 | 192.0 | 193.0 | 0.0 | 0.00% | 14,800 |
| 2025-10-28 | 195.0 | 196.0 | 190.0 | 193.0 | -1.0 | -0.52% | 15,200 |
| 2025-10-27 | 195.0 | 196.0 | 193.0 | 194.0 | -1.0 | -0.51% | 12,000 |
| 2025-10-24 | 195.0 | 197.0 | 192.0 | 195.0 | 0.0 | 0.00% | 19,200 |
| 2025-10-23 | 194.0 | 197.0 | 193.0 | 195.0 | +2.0 | +1.04% | 19,500 |
| 2025-10-22 | 191.0 | 195.0 | 189.0 | 193.0 | +3.0 | +1.58% | 98,100 |
| 2025-10-21 | 189.0 | 190.0 | 187.0 | 190.0 | +2.0 | +1.06% | 34,400 |
| 2025-10-20 | 186.0 | 189.0 | 185.0 | 188.0 | 0.0 | 0.00% | 27,600 |
| 2025-10-17 | 193.0 | 193.0 | 185.0 | 188.0 | -3.0 | -1.57% | 43,600 |
| 2025-10-16 | 187.0 | 192.0 | 187.0 | 191.0 | +3.0 | +1.60% | 25,400 |
| 2025-10-15 | 187.0 | 190.0 | 186.0 | 188.0 | +1.0 | +0.53% | 11,100 |
| 2025-10-14 | 189.0 | 190.0 | 187.0 | 187.0 | -3.0 | -1.58% | 30,600 |
| 2025-10-10 | 190.0 | 191.0 | 188.0 | 190.0 | -1.0 | -0.52% | 18,200 |
| 2025-10-09 | 190.0 | 192.0 | 190.0 | 191.0 | 0.0 | 0.00% | 27,900 |
| 2025-10-08 | 191.0 | 200.0 | 191.0 | 191.0 | +3.0 | +1.60% | 61,700 |
| 2025-10-07 | 189.0 | 190.0 | 187.0 | 188.0 | -1.0 | -0.53% | 37,500 |
| 2025-10-06 | 191.0 | 192.0 | 189.0 | 189.0 | -1.0 | -0.53% | 27,200 |
| 2025-10-03 | 190.0 | 192.0 | 189.0 | 190.0 | 0.0 | 0.00% | 39,400 |
| 2025-10-02 | 191.0 | 194.0 | 189.0 | 190.0 | -1.0 | -0.52% | 38,300 |
| 2025-10-01 | 194.0 | 210.0 | 190.0 | 191.0 | 0.0 | 0.00% | 129,100 |
| 2025-09-30 | 200.0 | 200.0 | 190.0 | 191.0 | -7.0 | -3.54% | 64,300 |
| 2025-09-29 | 197.0 | 202.0 | 197.0 | 198.0 | +2.0 | +1.02% | 10,200 |
| 2025-09-26 | 196.0 | 199.0 | 196.0 | 196.0 | -1.0 | -0.51% | 23,100 |
| 2025-09-25 | 200.0 | 201.0 | 196.0 | 197.0 | -4.0 | -1.99% | 58,300 |
| 2025-09-24 | 200.0 | 204.0 | 200.0 | 201.0 | 0.0 | 0.00% | 9,300 |
| 2025-09-22 | 201.0 | 203.0 | 201.0 | 201.0 | +1.0 | +0.50% | 12,600 |
| 2025-09-19 | 199.0 | 203.0 | 199.0 | 200.0 | 0.0 | 0.00% | 30,000 |
| 2025-09-18 | 202.0 | 207.0 | 200.0 | 200.0 | -2.0 | -0.99% | 46,200 |
| 2025-09-17 | 204.0 | 209.0 | 202.0 | 202.0 | -2.0 | -0.98% | 59,800 |
| 2025-09-16 | 206.0 | 209.0 | 201.0 | 204.0 | +3.0 | +1.49% | 72,100 |
| 2025-09-12 | 205.0 | 205.0 | 199.0 | 201.0 | — | — | 36,900 |
直近120営業日分を表示