日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケイブ(3760)の株価時系列情報

ケイブ(3760)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/19 644 644 635 635 7,800
2026/03/18 646 650 641 649 9,900
2026/03/17 642 652 642 646 10,300
2026/03/16 644 646 638 643 16,600
2026/03/13 642 645 638 644 7,100
2026/03/12 638 642 632 642 18,000
2026/03/11 637 647 626 638 37,500
2026/03/10 645 645 624 641 30,300
2026/03/09 636 638 616 638 20,900
2026/03/06 636 645 636 645 10,200
2026/03/05 626 640 626 630 31,200
2026/03/04 616 616 603 616 97,700
2026/03/03 658 668 620 620 184,800
2026/03/02 661 666 655 664 27,400
2026/02/27 679 682 655 665 141,200
2026/02/26 680 682 670 679 28,000
2026/02/25 673 679 666 671 26,100
2026/02/24 690 690 670 672 18,800
2026/02/20 692 692 683 690 11,100
2026/02/19 672 695 671 691 23,700
2026/02/18 676 678 671 673 12,400
2026/02/17 671 674 661 670 14,000
2026/02/16 685 685 670 677 11,900
2026/02/13 696 696 659 692 42,200
2026/02/12 676 686 670 686 26,300
2026/02/10 651 674 651 669 26,500
2026/02/09 663 663 648 648 29,500
2026/02/06 661 664 655 655 18,500
2026/02/05 656 677 655 663 17,900
2026/02/04 672 672 659 659 34,600
2026/02/03 681 682 671 672 12,800
2026/02/02 672 690 672 681 21,100
2026/01/30 675 679 670 676 23,600
2026/01/29 687 687 671 679 10,700
2026/01/28 680 681 670 681 26,000
2026/01/27 688 688 673 679 28,200
2026/01/26 686 695 677 680 22,000
2026/01/23 690 700 685 686 15,100
2026/01/22 690 692 686 690 14,700
2026/01/21 690 690 678 686 21,400
2026/01/20 699 699 681 691 44,900
2026/01/19 701 705 693 700 60,900
2026/01/16 712 712 703 709 10,400
2026/01/15 698 716 696 713 24,700
2026/01/14 715 732 686 698 88,400
2026/01/13 755 755 724 729 30,600
2026/01/09 756 761 740 744 25,800
2026/01/08 750 755 747 751 9,400
2026/01/07 760 763 750 751 20,500
2026/01/06 734 765 734 761 30,700
2026/01/05 733 734 712 734 33,200
2025/12/30 731 736 724 734 12,200
2025/12/29 731 734 721 731 9,300
2025/12/26 709 741 709 717 152,200
2025/12/25 701 709 700 706 76,100
2025/12/24 697 704 697 698 23,000
2025/12/23 698 713 696 696 36,300
2025/12/22 711 711 689 698 26,800
2025/12/19 697 710 697 701 40,800
2025/12/18 683 700 681 700 24,900
2025/12/17 712 712 683 688 50,200
2025/12/16 721 722 701 712 67,400
2025/12/15 708 723 708 722 19,100
2025/12/12 725 725 701 718 38,800
2025/12/11 711 724 704 715 52,500
2025/12/10 711 713 700 709 33,400
2025/12/09 721 734 707 707 35,400
2025/12/08 721 728 720 721 14,600
2025/12/05 743 743 716 721 34,600
2025/12/04 728 739 723 739 10,800
2025/12/03 746 747 726 726 24,700
2025/12/02 772 777 745 746 24,600
2025/12/01 778 780 764 770 23,700
2025/11/28 779 785 774 776 13,600
2025/11/27 792 803 778 783 16,300
2025/11/26 792 795 785 792 9,300
2025/11/25 785 792 782 791 16,400
2025/11/21 774 795 774 784 20,500
2025/11/20 773 785 773 785 12,500
2025/11/19 773 776 767 775 9,500
2025/11/18 800 800 773 773 16,400
2025/11/17 803 803 785 802 11,600
2025/11/14 808 813 799 803 9,200
2025/11/13 824 824 808 808 8,700
2025/11/12 810 823 800 814 29,100
2025/11/11 802 805 790 805 123,500
2025/11/10 800 803 790 802 8,900
2025/11/07 792 800 784 800 17,500
2025/11/06 784 813 784 807 33,100
2025/11/05 789 789 751 776 103,200
2025/11/04 795 800 783 789 11,000
2025/10/31 810 815 795 805 15,300
2025/10/30 812 814 806 814 12,900
2025/10/29 828 828 796 797 63,400
2025/10/28 836 836 814 816 18,900
2025/10/27 832 838 830 834 15,600
2025/10/24 839 845 829 829 16,400
2025/10/23 844 845 832 832 12,300
2025/10/22 830 843 830 839 15,300
2025/10/21 847 847 827 840 17,200
2025/10/20 842 843 822 837 20,500
2025/10/17 827 845 817 827 70,600
2025/10/16 823 841 823 835 25,100
2025/10/15 808 828 805 823 35,600
2025/10/14 845 850 802 804 122,400
2025/10/10 902 905 877 905 36,400
2025/10/09 899 902 881 902 23,000
2025/10/08 878 898 878 895 21,500
2025/10/07 880 902 877 878 54,500
2025/10/06 867 880 861 879 41,700
2025/10/03 862 885 860 865 37,900
2025/10/02 897 897 863 867 32,300
2025/10/01 909 909 880 882 47,900
2025/09/30 929 929 905 911 22,900
2025/09/29 924 928 915 921 12,200
2025/09/26 931 938 923 925 11,200
2025/09/25 950 950 931 931 13,100
2025/09/24 952 952 927 935 29,800
2025/09/22 952 952 946 952 3,300
2025/09/19 953 958 943 944 18,700
2025/09/18 957 957 947 950 6,800
2025/09/17 953 954 942 953 12,600
2025/09/16 939 952 936 948 11,900
2025/09/12 960 960 936 939 37,000
2025/09/11 966 966 946 955 20,200
2025/09/10 973 973 961 970 14,600
2025/09/09 980 986 972 973 12,200
2025/09/08 978 984 972 975 10,600
2025/09/05 985 985 968 973 9,600
2025/09/04 973 980 970 977 8,600
2025/09/03 985 997 969 981 31,600
2025/09/02 990 1,001 988 993 19,800
2025/09/01 995 999 988 994 11,500
2025/08/29 980 1,006 980 995 19,600
2025/08/28 983 992 977 979 41,800
2025/08/27 1,011 1,011 986 990 19,900
2025/08/26 1,002 1,011 996 996 23,200
2025/08/25 1,014 1,015 991 1,003 42,000
2025/08/22 1,002 1,018 998 1,000 23,100
2025/08/21 1,033 1,033 988 993 46,900
2025/08/20 1,020 1,041 1,000 1,015 47,500
2025/08/19 1,010 1,025 1,004 1,025 20,900
2025/08/18 980 1,010 979 1,010 42,400
2025/08/15 985 985 965 978 18,600
2025/08/14 967 981 963 981 20,200
2025/08/13 981 983 967 967 26,900
2025/08/12 985 990 967 972 43,100
2025/08/08 959 1,021 957 972 105,400
2025/08/07 956 965 945 965 18,300
2025/08/06 959 966 957 960 8,300
2025/08/05 956 968 952 960 28,900
2025/08/04 951 960 948 951 23,500
2025/08/01 941 966 928 966 45,300
2025/07/31 943 947 933 940 25,100
2025/07/30 949 952 941 947 12,900
2025/07/29 972 976 948 948 42,500
2025/07/28 984 995 971 972 37,100
2025/07/25 1,012 1,032 978 982 55,300
2025/07/24 980 1,009 969 990 69,900
2025/07/23 1,006 1,020 965 980 107,700
2025/07/22 962 1,019 942 999 157,600
2025/07/18 979 986 961 967 44,900
2025/07/17 973 993 941 979 86,000
2025/07/16 911 1,026 907 976 269,400
2025/07/15 935 950 884 898 320,200
2025/07/14 1,041 1,058 1,033 1,040 130,400
2025/07/11 1,055 1,062 1,047 1,055 35,900
2025/07/10 1,067 1,067 1,044 1,055 16,100
2025/07/09 1,063 1,072 1,055 1,065 17,700
2025/07/08 1,072 1,085 1,062 1,069 14,900
2025/07/07 1,047 1,066 1,047 1,066 16,900
2025/07/04 1,048 1,051 1,038 1,047 17,600
2025/07/03 1,061 1,061 1,038 1,043 14,300
2025/07/02 1,059 1,059 1,041 1,046 27,400
2025/07/01 1,068 1,072 1,057 1,062 24,100
2025/06/30 1,071 1,089 1,059 1,069 39,900
2025/06/27 1,051 1,077 1,036 1,077 39,600
2025/06/26 1,059 1,094 1,052 1,069 51,900
2025/06/25 1,078 1,078 1,040 1,059 49,200
2025/06/24 1,058 1,092 1,051 1,075 59,600
2025/06/23 1,084 1,084 1,031 1,042 74,700
2025/06/20 1,081 1,092 1,069 1,085 31,800
2025/06/19 1,080 1,099 1,065 1,080 40,100
2025/06/18 1,059 1,095 1,059 1,080 62,900
2025/06/17 1,055 1,069 1,041 1,055 28,500
2025/06/16 1,043 1,063 1,042 1,055 33,200
2025/06/13 1,089 1,089 1,037 1,040 44,600
2025/06/12 1,053 1,089 1,052 1,089 32,600
2025/06/11 1,014 1,100 1,013 1,052 176,400
2025/06/10 1,006 1,009 996 1,003 18,200
2025/06/09 1,010 1,015 1,004 1,015 15,500
2025/06/06 1,010 1,013 998 1,004 31,900
2025/06/05 999 1,017 996 1,006 23,900
2025/06/04 997 1,021 997 1,000 28,100
2025/06/03 997 1,000 987 995 15,600
2025/06/02 1,000 1,018 987 987 40,600
2025/05/30 962 1,002 962 994 47,100
2025/05/29 977 991 960 966 40,600
2025/05/28 985 1,006 985 987 20,200
2025/05/27 971 999 971 984 11,600

このページの先頭へ