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 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,419 | 1,428 | 1,355 | 1,369 | 113,500 |
| 2024/04/16 | 1,420 | 1,420 | 1,367 | 1,406 | 131,500 |
| 2024/04/15 | 1,420 | 1,450 | 1,394 | 1,427 | 83,100 |
| 2024/04/12 | 1,495 | 1,520 | 1,410 | 1,426 | 258,700 |
| 2024/04/11 | 1,601 | 1,623 | 1,492 | 1,497 | 372,800 |
| 2024/04/10 | 1,711 | 1,758 | 1,699 | 1,725 | 147,700 |
| 2024/04/09 | 1,675 | 1,710 | 1,657 | 1,710 | 62,100 |
| 2024/04/08 | 1,668 | 1,673 | 1,630 | 1,673 | 81,900 |
| 2024/04/05 | 1,584 | 1,660 | 1,565 | 1,628 | 105,800 |
| 2024/04/04 | 1,700 | 1,713 | 1,596 | 1,613 | 127,400 |
| 2024/04/03 | 1,701 | 1,723 | 1,684 | 1,689 | 72,700 |
| 2024/04/02 | 1,795 | 1,795 | 1,724 | 1,724 | 76,700 |
| 2024/04/01 | 1,800 | 1,836 | 1,788 | 1,795 | 65,600 |
| 2024/03/29 | 1,799 | 1,817 | 1,765 | 1,780 | 84,300 |
| 2024/03/28 | 1,790 | 1,817 | 1,765 | 1,782 | 39,300 |
| 2024/03/27 | 1,834 | 1,834 | 1,785 | 1,788 | 60,800 |
| 2024/03/26 | 1,819 | 1,835 | 1,803 | 1,825 | 59,900 |
| 2024/03/25 | 1,826 | 1,866 | 1,816 | 1,816 | 82,500 |
| 2024/03/22 | 1,850 | 1,853 | 1,816 | 1,846 | 59,600 |
| 2024/03/21 | 1,888 | 1,888 | 1,845 | 1,848 | 94,100 |
| 2024/03/19 | 1,835 | 1,871 | 1,800 | 1,859 | 160,600 |
| 2024/03/18 | 1,748 | 1,843 | 1,738 | 1,843 | 196,500 |
| 2024/03/15 | 1,710 | 1,716 | 1,684 | 1,708 | 62,300 |
| 2024/03/14 | 1,696 | 1,725 | 1,692 | 1,724 | 39,400 |
| 2024/03/13 | 1,731 | 1,731 | 1,669 | 1,687 | 78,100 |
| 2024/03/12 | 1,694 | 1,739 | 1,673 | 1,729 | 47,300 |
| 2024/03/11 | 1,688 | 1,711 | 1,653 | 1,694 | 101,600 |
| 2024/03/08 | 1,737 | 1,760 | 1,718 | 1,720 | 59,600 |
| 2024/03/07 | 1,808 | 1,818 | 1,740 | 1,752 | 119,100 |
| 2024/03/06 | 1,683 | 1,743 | 1,671 | 1,737 | 98,800 |
| 2024/03/05 | 1,790 | 1,797 | 1,736 | 1,736 | 118,500 |
| 2024/03/04 | 1,775 | 1,810 | 1,760 | 1,790 | 69,600 |
| 2024/03/01 | 1,777 | 1,808 | 1,756 | 1,777 | 72,600 |
| 2024/02/29 | 1,787 | 1,818 | 1,750 | 1,766 | 68,800 |
| 2024/02/28 | 1,810 | 1,824 | 1,774 | 1,790 | 78,400 |
| 2024/02/27 | 1,725 | 1,810 | 1,713 | 1,795 | 102,300 |
| 2024/02/26 | 1,713 | 1,740 | 1,666 | 1,720 | 79,500 |
| 2024/02/22 | 1,680 | 1,726 | 1,662 | 1,706 | 73,100 |
| 2024/02/21 | 1,690 | 1,730 | 1,679 | 1,688 | 89,400 |
| 2024/02/20 | 1,730 | 1,766 | 1,694 | 1,702 | 75,400 |
| 2024/02/19 | 1,727 | 1,765 | 1,659 | 1,729 | 239,800 |
| 2024/02/16 | 1,651 | 1,770 | 1,632 | 1,738 | 232,400 |
| 2024/02/15 | 1,527 | 1,678 | 1,527 | 1,651 | 304,700 |
| 2024/02/14 | 1,537 | 1,542 | 1,506 | 1,509 | 128,700 |
| 2024/02/13 | 1,602 | 1,609 | 1,549 | 1,553 | 144,700 |
| 2024/02/09 | 1,555 | 1,623 | 1,555 | 1,616 | 165,200 |
| 2024/02/08 | 1,568 | 1,577 | 1,518 | 1,560 | 155,100 |
| 2024/02/07 | 1,575 | 1,603 | 1,534 | 1,559 | 136,300 |
| 2024/02/06 | 1,598 | 1,598 | 1,543 | 1,554 | 106,000 |
| 2024/02/05 | 1,527 | 1,590 | 1,503 | 1,588 | 117,400 |
| 2024/02/02 | 1,500 | 1,557 | 1,475 | 1,526 | 112,800 |
| 2024/02/01 | 1,500 | 1,512 | 1,465 | 1,470 | 94,200 |
| 2024/01/31 | 1,540 | 1,540 | 1,488 | 1,515 | 92,800 |
| 2024/01/30 | 1,516 | 1,551 | 1,513 | 1,537 | 96,800 |
| 2024/01/29 | 1,635 | 1,635 | 1,511 | 1,513 | 265,000 |
| 2024/01/26 | 1,602 | 1,652 | 1,598 | 1,647 | 87,300 |
| 2024/01/25 | 1,589 | 1,666 | 1,564 | 1,624 | 157,200 |
| 2024/01/24 | 1,584 | 1,608 | 1,555 | 1,597 | 143,800 |
| 2024/01/23 | 1,636 | 1,675 | 1,602 | 1,602 | 156,200 |
| 2024/01/22 | 1,620 | 1,669 | 1,567 | 1,649 | 157,200 |
| 2024/01/19 | 1,530 | 1,634 | 1,521 | 1,605 | 242,200 |
| 2024/01/18 | 1,512 | 1,562 | 1,511 | 1,524 | 212,700 |
| 2024/01/17 | 1,723 | 1,743 | 1,550 | 1,552 | 526,800 |
| 2024/01/16 | 1,694 | 1,729 | 1,630 | 1,686 | 590,300 |
| 2024/01/15 | 1,654 | 1,654 | 1,574 | 1,654 | 823,300 |
| 2024/01/12 | 1,332 | 1,356 | 1,301 | 1,354 | 125,700 |
| 2024/01/11 | 1,306 | 1,342 | 1,285 | 1,334 | 108,900 |
| 2024/01/10 | 1,289 | 1,309 | 1,279 | 1,288 | 65,500 |
| 2024/01/09 | 1,279 | 1,319 | 1,260 | 1,291 | 251,500 |
| 2024/01/05 | 1,460 | 1,468 | 1,308 | 1,313 | 415,000 |
| 2024/01/04 | 1,395 | 1,420 | 1,344 | 1,402 | 129,600 |
| 2023/12/29 | 1,340 | 1,392 | 1,334 | 1,390 | 159,900 |
| 2023/12/28 | 1,306 | 1,350 | 1,286 | 1,342 | 155,000 |
| 2023/12/27 | 1,237 | 1,306 | 1,235 | 1,305 | 154,600 |
| 2023/12/26 | 1,230 | 1,251 | 1,218 | 1,227 | 64,800 |
| 2023/12/25 | 1,217 | 1,244 | 1,195 | 1,236 | 73,800 |
| 2023/12/22 | 1,198 | 1,217 | 1,176 | 1,199 | 90,900 |
| 2023/12/21 | 1,158 | 1,193 | 1,152 | 1,184 | 51,500 |
| 2023/12/20 | 1,180 | 1,194 | 1,151 | 1,171 | 91,000 |
| 2023/12/19 | 1,132 | 1,190 | 1,124 | 1,163 | 100,100 |
| 2023/12/18 | 1,184 | 1,210 | 1,122 | 1,125 | 265,100 |
| 2023/12/15 | 1,083 | 1,348 | 1,083 | 1,204 | 1,147,000 |
| 2023/12/14 | 1,097 | 1,123 | 1,056 | 1,096 | 129,600 |
| 2023/12/13 | 1,077 | 1,098 | 1,068 | 1,091 | 101,100 |
| 2023/12/12 | 1,135 | 1,152 | 1,086 | 1,086 | 162,900 |
| 2023/12/11 | 1,136 | 1,155 | 1,121 | 1,141 | 99,500 |
| 2023/12/08 | 1,183 | 1,196 | 1,125 | 1,136 | 164,100 |
| 2023/12/07 | 1,211 | 1,239 | 1,210 | 1,213 | 50,600 |
| 2023/12/06 | 1,200 | 1,227 | 1,191 | 1,217 | 141,700 |
| 2023/12/05 | 1,254 | 1,254 | 1,208 | 1,214 | 95,800 |
| 2023/12/04 | 1,262 | 1,290 | 1,253 | 1,266 | 75,400 |
| 2023/12/01 | 1,330 | 1,333 | 1,269 | 1,269 | 180,500 |
| 2023/11/30 | 1,353 | 1,385 | 1,307 | 1,322 | 234,700 |
| 2023/11/29 | 1,401 | 1,444 | 1,383 | 1,383 | 148,800 |
| 2023/11/28 | 1,434 | 1,450 | 1,410 | 1,410 | 85,200 |
| 2023/11/27 | 1,447 | 1,473 | 1,416 | 1,448 | 110,300 |
| 2023/11/24 | 1,572 | 1,572 | 1,413 | 1,425 | 340,300 |
| 2023/11/22 | 1,495 | 1,571 | 1,490 | 1,560 | 110,400 |
| 2023/11/21 | 1,559 | 1,571 | 1,502 | 1,521 | 85,300 |
| 2023/11/20 | 1,587 | 1,611 | 1,568 | 1,571 | 68,300 |
| 2023/11/17 | 1,540 | 1,594 | 1,521 | 1,588 | 67,300 |
| 2023/11/16 | 1,530 | 1,568 | 1,516 | 1,535 | 72,000 |
| 2023/11/15 | 1,520 | 1,531 | 1,501 | 1,513 | 50,800 |
| 2023/11/14 | 1,573 | 1,573 | 1,506 | 1,519 | 57,300 |
| 2023/11/13 | 1,498 | 1,545 | 1,485 | 1,537 | 84,400 |
| 2023/11/10 | 1,429 | 1,459 | 1,411 | 1,459 | 56,100 |
| 2023/11/09 | 1,468 | 1,475 | 1,440 | 1,454 | 90,100 |
| 2023/11/08 | 1,495 | 1,513 | 1,465 | 1,476 | 34,300 |
| 2023/11/07 | 1,480 | 1,502 | 1,469 | 1,491 | 43,200 |
| 2023/11/06 | 1,521 | 1,540 | 1,482 | 1,497 | 140,200 |
| 2023/11/02 | 1,460 | 1,508 | 1,460 | 1,505 | 73,900 |
| 2023/11/01 | 1,445 | 1,494 | 1,433 | 1,460 | 120,700 |
| 2023/10/31 | 1,369 | 1,433 | 1,351 | 1,433 | 76,600 |
| 2023/10/30 | 1,333 | 1,400 | 1,322 | 1,383 | 85,800 |
| 2023/10/27 | 1,277 | 1,335 | 1,271 | 1,335 | 78,500 |
| 2023/10/26 | 1,285 | 1,329 | 1,281 | 1,297 | 97,900 |
| 2023/10/25 | 1,365 | 1,375 | 1,304 | 1,315 | 108,100 |
| 2023/10/24 | 1,343 | 1,369 | 1,259 | 1,363 | 274,000 |
| 2023/10/23 | 1,380 | 1,401 | 1,340 | 1,343 | 117,800 |
| 2023/10/20 | 1,409 | 1,433 | 1,379 | 1,397 | 92,600 |
| 2023/10/19 | 1,430 | 1,465 | 1,407 | 1,425 | 92,900 |
| 2023/10/18 | 1,379 | 1,430 | 1,361 | 1,430 | 91,700 |
| 2023/10/17 | 1,400 | 1,428 | 1,368 | 1,381 | 238,500 |
| 2023/10/16 | 1,436 | 1,475 | 1,385 | 1,402 | 238,500 |
| 2023/10/13 | 1,505 | 1,593 | 1,482 | 1,502 | 319,100 |
| 2023/10/12 | 1,605 | 1,637 | 1,456 | 1,505 | 705,500 |
| 2023/10/11 | 1,833 | 1,837 | 1,778 | 1,805 | 176,000 |
| 2023/10/10 | 1,790 | 1,831 | 1,778 | 1,820 | 102,900 |
| 2023/10/06 | 1,765 | 1,793 | 1,739 | 1,750 | 75,100 |
| 2023/10/05 | 1,770 | 1,791 | 1,745 | 1,787 | 61,700 |
| 2023/10/04 | 1,752 | 1,794 | 1,740 | 1,753 | 80,100 |
| 2023/10/03 | 1,745 | 1,803 | 1,721 | 1,798 | 90,100 |
| 2023/10/02 | 1,833 | 1,854 | 1,762 | 1,768 | 154,900 |
| 2023/09/29 | 1,877 | 1,893 | 1,851 | 1,873 | 58,400 |
| 2023/09/28 | 1,860 | 1,880 | 1,840 | 1,861 | 53,400 |
| 2023/09/27 | 1,833 | 1,887 | 1,822 | 1,853 | 67,100 |
| 2023/09/26 | 1,876 | 1,893 | 1,848 | 1,853 | 66,700 |
| 2023/09/25 | 1,831 | 1,877 | 1,806 | 1,867 | 74,900 |
| 2023/09/22 | 1,751 | 1,821 | 1,751 | 1,809 | 66,900 |
| 2023/09/21 | 1,774 | 1,781 | 1,749 | 1,780 | 84,100 |
| 2023/09/20 | 1,806 | 1,824 | 1,765 | 1,783 | 92,000 |
| 2023/09/19 | 1,727 | 1,822 | 1,725 | 1,817 | 186,800 |
| 2023/09/15 | 1,717 | 1,728 | 1,680 | 1,716 | 56,900 |
| 2023/09/14 | 1,716 | 1,729 | 1,684 | 1,710 | 54,600 |
| 2023/09/13 | 1,710 | 1,734 | 1,700 | 1,707 | 58,900 |
| 2023/09/12 | 1,735 | 1,782 | 1,726 | 1,731 | 43,700 |
| 2023/09/11 | 1,753 | 1,791 | 1,710 | 1,721 | 87,000 |
| 2023/09/08 | 1,792 | 1,820 | 1,754 | 1,760 | 93,200 |
| 2023/09/07 | 1,817 | 1,832 | 1,789 | 1,805 | 70,300 |
| 2023/09/06 | 1,829 | 1,833 | 1,801 | 1,828 | 43,600 |
| 2023/09/05 | 1,780 | 1,819 | 1,780 | 1,811 | 47,300 |
| 2023/09/04 | 1,798 | 1,824 | 1,777 | 1,796 | 78,400 |
| 2023/09/01 | 1,840 | 1,866 | 1,785 | 1,828 | 179,800 |
| 2023/08/31 | 1,820 | 1,909 | 1,808 | 1,873 | 200,200 |
| 2023/08/30 | 1,803 | 1,822 | 1,772 | 1,818 | 139,500 |
| 2023/08/29 | 1,705 | 1,805 | 1,699 | 1,795 | 136,200 |
| 2023/08/28 | 1,699 | 1,708 | 1,668 | 1,697 | 57,800 |
| 2023/08/25 | 1,637 | 1,686 | 1,637 | 1,680 | 63,200 |
| 2023/08/24 | 1,672 | 1,693 | 1,646 | 1,676 | 76,900 |
| 2023/08/23 | 1,718 | 1,718 | 1,627 | 1,658 | 227,000 |
| 2023/08/22 | 1,681 | 1,736 | 1,668 | 1,720 | 210,600 |
| 2023/08/21 | 1,597 | 1,774 | 1,591 | 1,696 | 815,200 |
| 2023/08/18 | 1,622 | 1,637 | 1,596 | 1,608 | 163,800 |
| 2023/08/17 | 1,715 | 1,715 | 1,645 | 1,648 | 184,600 |
| 2023/08/16 | 1,770 | 1,779 | 1,718 | 1,729 | 226,400 |
| 2023/08/15 | 1,845 | 1,845 | 1,740 | 1,789 | 487,500 |
| 2023/08/14 | 1,926 | 1,927 | 1,801 | 1,824 | 524,100 |
| 2023/08/10 | 1,996 | 2,010 | 1,945 | 1,964 | 265,000 |
| 2023/08/09 | 2,038 | 2,066 | 2,032 | 2,032 | 44,300 |
| 2023/08/08 | 2,095 | 2,095 | 2,039 | 2,042 | 53,400 |
| 2023/08/07 | 2,075 | 2,099 | 2,040 | 2,097 | 89,700 |
| 2023/08/04 | 2,076 | 2,104 | 2,055 | 2,096 | 81,200 |
| 2023/08/03 | 2,086 | 2,128 | 2,086 | 2,094 | 53,100 |
| 2023/08/02 | 2,126 | 2,142 | 2,086 | 2,093 | 80,400 |
| 2023/08/01 | 2,115 | 2,142 | 2,090 | 2,141 | 90,100 |
| 2023/07/31 | 2,059 | 2,120 | 2,047 | 2,120 | 170,900 |
| 2023/07/28 | 1,960 | 2,046 | 1,960 | 2,034 | 300,400 |
| 2023/07/27 | 2,020 | 2,026 | 1,962 | 1,994 | 217,200 |
| 2023/07/26 | 2,099 | 2,113 | 1,997 | 2,020 | 426,900 |
| 2023/07/25 | 2,157 | 2,163 | 2,095 | 2,120 | 188,500 |
| 2023/07/24 | 2,145 | 2,179 | 2,120 | 2,158 | 201,400 |
| 2023/07/21 | 2,240 | 2,263 | 2,150 | 2,176 | 421,700 |
| 2023/07/20 | 2,407 | 2,407 | 2,240 | 2,240 | 499,600 |
| 2023/07/19 | 2,400 | 2,501 | 2,345 | 2,404 | 444,700 |
| 2023/07/18 | 2,630 | 2,699 | 2,330 | 2,421 | 1,458,300 |
| 2023/07/14 | 2,560 | 2,691 | 2,483 | 2,600 | 2,163,900 |
| 2023/07/13 | 2,231 | 2,581 | 2,143 | 2,581 | 2,798,800 |
| 2023/07/12 | 2,139 | 2,180 | 2,058 | 2,081 | 412,300 |
| 2023/07/11 | 2,056 | 2,135 | 2,056 | 2,116 | 116,200 |
| 2023/07/10 | 2,087 | 2,095 | 2,029 | 2,045 | 88,800 |
| 2023/07/07 | 2,030 | 2,137 | 2,021 | 2,110 | 146,300 |
| 2023/07/06 | 2,144 | 2,171 | 2,001 | 2,030 | 286,400 |
| 2023/07/05 | 2,143 | 2,157 | 2,113 | 2,156 | 63,500 |
| 2023/07/04 | 2,141 | 2,199 | 2,132 | 2,166 | 48,200 |
| 2023/07/03 | 2,160 | 2,192 | 2,148 | 2,150 | 57,900 |
| 2023/06/30 | 2,172 | 2,172 | 2,133 | 2,160 | 41,400 |
| 2023/06/29 | 2,144 | 2,173 | 2,112 | 2,160 | 50,300 |
| 2023/06/28 | 2,153 | 2,188 | 2,140 | 2,156 | 55,600 |
| 2023/06/27 | 2,157 | 2,163 | 2,086 | 2,133 | 112,000 |
| 2023/06/26 | 2,154 | 2,216 | 2,154 | 2,173 | 136,700 |