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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 967 | 979 | 961 | 971 | 6,800 |
| 2025/05/23 | 981 | 981 | 965 | 965 | 13,000 |
| 2025/05/22 | 970 | 985 | 965 | 974 | 24,700 |
| 2025/05/21 | 989 | 1,015 | 981 | 982 | 35,200 |
| 2025/05/20 | 1,000 | 1,005 | 986 | 989 | 26,600 |
| 2025/05/19 | 982 | 1,015 | 979 | 1,000 | 52,000 |
| 2025/05/16 | 968 | 985 | 958 | 972 | 17,300 |
| 2025/05/15 | 955 | 977 | 943 | 967 | 22,900 |
| 2025/05/14 | 953 | 953 | 943 | 949 | 10,600 |
| 2025/05/13 | 977 | 977 | 950 | 953 | 19,300 |
| 2025/05/12 | 954 | 954 | 944 | 947 | 10,200 |
| 2025/05/09 | 937 | 956 | 937 | 943 | 15,700 |
| 2025/05/08 | 942 | 950 | 935 | 936 | 9,500 |
| 2025/05/07 | 936 | 952 | 936 | 940 | 23,600 |
| 2025/05/02 | 970 | 977 | 914 | 941 | 69,600 |
| 2025/05/01 | 1,007 | 1,007 | 964 | 970 | 57,500 |
| 2025/04/30 | 988 | 1,011 | 981 | 1,007 | 44,900 |
| 2025/04/28 | 957 | 976 | 957 | 974 | 31,900 |
| 2025/04/25 | 949 | 963 | 944 | 944 | 39,400 |
| 2025/04/24 | 928 | 969 | 928 | 942 | 182,200 |
| 2025/04/23 | 908 | 908 | 891 | 898 | 25,900 |
| 2025/04/22 | 913 | 917 | 893 | 900 | 23,600 |
| 2025/04/21 | 909 | 915 | 901 | 913 | 21,100 |
| 2025/04/18 | 891 | 940 | 891 | 916 | 61,900 |
| 2025/04/17 | 878 | 892 | 875 | 892 | 10,500 |
| 2025/04/16 | 903 | 917 | 871 | 878 | 21,600 |
| 2025/04/15 | 866 | 933 | 866 | 902 | 101,600 |
| 2025/04/14 | 864 | 890 | 855 | 862 | 62,500 |
| 2025/04/11 | 856 | 894 | 840 | 894 | 30,900 |
| 2025/04/10 | 861 | 882 | 850 | 871 | 30,700 |
| 2025/04/09 | 830 | 840 | 802 | 816 | 32,600 |
| 2025/04/08 | 814 | 863 | 814 | 848 | 32,500 |
| 2025/04/07 | 800 | 830 | 770 | 770 | 127,700 |
| 2025/04/04 | 885 | 889 | 845 | 875 | 79,600 |
| 2025/04/03 | 899 | 915 | 893 | 897 | 36,900 |
| 2025/04/02 | 924 | 931 | 909 | 920 | 28,300 |
| 2025/04/01 | 941 | 941 | 925 | 926 | 15,100 |
| 2025/03/31 | 945 | 945 | 918 | 928 | 28,800 |
| 2025/03/28 | 938 | 948 | 938 | 943 | 10,700 |
| 2025/03/27 | 946 | 947 | 934 | 938 | 16,700 |
| 2025/03/26 | 935 | 947 | 922 | 947 | 25,900 |
| 2025/03/25 | 928 | 928 | 911 | 921 | 36,200 |
| 2025/03/24 | 912 | 930 | 908 | 916 | 31,200 |
| 2025/03/21 | 916 | 920 | 912 | 912 | 12,400 |
| 2025/03/19 | 921 | 921 | 912 | 920 | 5,800 |
| 2025/03/18 | 916 | 923 | 910 | 910 | 13,600 |
| 2025/03/17 | 914 | 918 | 909 | 909 | 11,400 |
| 2025/03/14 | 911 | 915 | 905 | 906 | 10,300 |
| 2025/03/13 | 907 | 921 | 904 | 914 | 13,300 |
| 2025/03/12 | 904 | 915 | 901 | 906 | 13,000 |
| 2025/03/11 | 900 | 916 | 882 | 907 | 32,900 |
| 2025/03/10 | 918 | 918 | 907 | 907 | 10,900 |
| 2025/03/07 | 918 | 922 | 911 | 919 | 8,400 |
| 2025/03/06 | 910 | 922 | 910 | 919 | 9,100 |
| 2025/03/05 | 908 | 917 | 905 | 910 | 7,000 |
| 2025/03/04 | 916 | 922 | 903 | 916 | 18,800 |
| 2025/03/03 | 923 | 928 | 921 | 922 | 7,400 |
| 2025/02/28 | 928 | 934 | 917 | 921 | 21,200 |
| 2025/02/27 | 923 | 946 | 922 | 934 | 33,300 |
| 2025/02/26 | 935 | 939 | 919 | 924 | 34,500 |
| 2025/02/25 | 929 | 939 | 928 | 934 | 24,900 |
| 2025/02/21 | 938 | 950 | 928 | 936 | 20,500 |
| 2025/02/20 | 940 | 964 | 939 | 939 | 16,500 |
| 2025/02/19 | 951 | 954 | 937 | 947 | 22,800 |
| 2025/02/18 | 951 | 951 | 944 | 951 | 16,000 |
| 2025/02/17 | 974 | 974 | 943 | 951 | 31,600 |
| 2025/02/14 | 978 | 978 | 955 | 974 | 25,400 |
| 2025/02/13 | 947 | 977 | 939 | 976 | 22,300 |
| 2025/02/12 | 937 | 937 | 922 | 937 | 27,800 |
| 2025/02/10 | 925 | 938 | 925 | 932 | 32,200 |
| 2025/02/07 | 918 | 930 | 918 | 925 | 14,300 |
| 2025/02/06 | 911 | 934 | 911 | 929 | 22,800 |
| 2025/02/05 | 906 | 912 | 901 | 905 | 21,000 |
| 2025/02/04 | 927 | 927 | 907 | 909 | 21,200 |
| 2025/02/03 | 939 | 939 | 910 | 917 | 35,900 |
| 2025/01/31 | 937 | 943 | 931 | 943 | 13,700 |
| 2025/01/30 | 944 | 949 | 935 | 936 | 18,700 |
| 2025/01/29 | 948 | 954 | 941 | 942 | 17,100 |
| 2025/01/28 | 924 | 953 | 923 | 945 | 29,700 |
| 2025/01/27 | 925 | 934 | 921 | 921 | 15,600 |
| 2025/01/24 | 909 | 929 | 909 | 922 | 26,100 |
| 2025/01/23 | 915 | 918 | 906 | 909 | 16,300 |
| 2025/01/22 | 914 | 924 | 907 | 910 | 27,700 |
| 2025/01/21 | 889 | 917 | 882 | 916 | 36,400 |
| 2025/01/20 | 879 | 890 | 858 | 883 | 26,300 |
| 2025/01/17 | 885 | 885 | 864 | 869 | 54,100 |
| 2025/01/16 | 916 | 916 | 887 | 890 | 83,800 |
| 2025/01/15 | 953 | 971 | 902 | 903 | 144,500 |
| 2025/01/14 | 1,048 | 1,054 | 1,017 | 1,022 | 77,500 |
| 2025/01/10 | 1,031 | 1,039 | 1,022 | 1,039 | 19,200 |
| 2025/01/09 | 1,036 | 1,036 | 1,011 | 1,031 | 26,600 |
| 2025/01/08 | 1,055 | 1,055 | 1,031 | 1,033 | 23,200 |
| 2025/01/07 | 1,045 | 1,059 | 1,038 | 1,049 | 19,200 |
| 2025/01/06 | 1,056 | 1,056 | 1,032 | 1,042 | 35,100 |
| 2024/12/30 | 1,026 | 1,040 | 1,023 | 1,040 | 28,900 |
| 2024/12/27 | 1,015 | 1,041 | 1,012 | 1,029 | 43,000 |
| 2024/12/26 | 1,017 | 1,020 | 1,000 | 1,010 | 38,700 |
| 2024/12/25 | 1,003 | 1,020 | 997 | 1,004 | 28,400 |
| 2024/12/24 | 974 | 1,001 | 970 | 993 | 35,900 |
| 2024/12/23 | 997 | 1,004 | 976 | 980 | 44,100 |
| 2024/12/20 | 1,004 | 1,021 | 995 | 995 | 35,800 |
| 2024/12/19 | 990 | 1,012 | 985 | 997 | 28,400 |
| 2024/12/18 | 997 | 1,013 | 996 | 1,000 | 41,000 |
| 2024/12/17 | 1,007 | 1,009 | 990 | 1,003 | 32,100 |
| 2024/12/16 | 1,010 | 1,017 | 999 | 1,017 | 33,000 |
| 2024/12/13 | 998 | 1,024 | 998 | 1,006 | 12,300 |
| 2024/12/12 | 1,020 | 1,038 | 1,010 | 1,010 | 32,100 |
| 2024/12/11 | 1,016 | 1,025 | 996 | 1,025 | 21,500 |
| 2024/12/10 | 1,020 | 1,029 | 1,008 | 1,018 | 21,500 |
| 2024/12/09 | 1,024 | 1,040 | 1,019 | 1,024 | 13,400 |
| 2024/12/06 | 1,021 | 1,023 | 1,007 | 1,009 | 18,900 |
| 2024/12/05 | 1,023 | 1,033 | 1,018 | 1,018 | 6,000 |
| 2024/12/04 | 1,048 | 1,048 | 1,019 | 1,023 | 17,200 |
| 2024/12/03 | 1,044 | 1,052 | 1,026 | 1,039 | 29,300 |
| 2024/12/02 | 1,040 | 1,044 | 1,027 | 1,041 | 6,800 |
| 2024/11/29 | 1,033 | 1,058 | 1,033 | 1,044 | 15,100 |
| 2024/11/28 | 1,033 | 1,056 | 1,032 | 1,037 | 34,400 |
| 2024/11/27 | 1,080 | 1,080 | 1,038 | 1,049 | 27,600 |
| 2024/11/26 | 1,077 | 1,083 | 1,052 | 1,074 | 23,800 |
| 2024/11/25 | 1,098 | 1,110 | 1,077 | 1,077 | 44,000 |
| 2024/11/22 | 1,072 | 1,088 | 1,047 | 1,088 | 36,600 |
| 2024/11/21 | 1,078 | 1,091 | 1,068 | 1,069 | 18,700 |
| 2024/11/20 | 1,070 | 1,097 | 1,067 | 1,076 | 48,000 |
| 2024/11/19 | 1,048 | 1,073 | 1,048 | 1,073 | 34,500 |
| 2024/11/18 | 990 | 1,040 | 985 | 1,039 | 34,700 |
| 2024/11/15 | 1,010 | 1,014 | 984 | 994 | 82,200 |
| 2024/11/14 | 1,016 | 1,023 | 999 | 1,011 | 18,600 |
| 2024/11/13 | 1,012 | 1,033 | 1,003 | 1,005 | 14,700 |
| 2024/11/12 | 1,030 | 1,045 | 1,018 | 1,019 | 33,900 |
| 2024/11/11 | 1,015 | 1,029 | 997 | 1,025 | 29,400 |
| 2024/11/08 | 1,010 | 1,023 | 998 | 1,014 | 45,600 |
| 2024/11/07 | 1,009 | 1,024 | 1,000 | 1,012 | 19,000 |
| 2024/11/06 | 996 | 1,021 | 990 | 1,005 | 58,800 |
| 2024/11/05 | 994 | 1,008 | 971 | 996 | 52,300 |
| 2024/11/01 | 991 | 1,003 | 980 | 990 | 45,400 |
| 2024/10/31 | 984 | 999 | 969 | 991 | 38,000 |
| 2024/10/30 | 969 | 997 | 954 | 969 | 58,700 |
| 2024/10/29 | 939 | 965 | 933 | 957 | 34,300 |
| 2024/10/28 | 890 | 955 | 890 | 940 | 42,300 |
| 2024/10/25 | 907 | 912 | 888 | 895 | 73,000 |
| 2024/10/24 | 903 | 923 | 903 | 904 | 55,800 |
| 2024/10/23 | 960 | 960 | 914 | 918 | 93,500 |
| 2024/10/22 | 1,001 | 1,007 | 955 | 957 | 96,100 |
| 2024/10/21 | 1,012 | 1,031 | 1,005 | 1,007 | 29,900 |
| 2024/10/18 | 1,040 | 1,048 | 1,015 | 1,025 | 58,900 |
| 2024/10/17 | 1,089 | 1,105 | 1,038 | 1,040 | 98,400 |
| 2024/10/16 | 1,079 | 1,097 | 1,041 | 1,059 | 183,600 |
| 2024/10/15 | 1,030 | 1,098 | 1,005 | 1,098 | 222,900 |
| 2024/10/11 | 951 | 970 | 935 | 948 | 48,700 |
| 2024/10/10 | 970 | 974 | 952 | 959 | 42,900 |
| 2024/10/09 | 982 | 996 | 961 | 961 | 46,600 |
| 2024/10/08 | 995 | 998 | 966 | 967 | 61,000 |
| 2024/10/07 | 1,008 | 1,016 | 994 | 1,000 | 19,800 |
| 2024/10/04 | 998 | 1,018 | 998 | 1,000 | 19,900 |
| 2024/10/03 | 1,008 | 1,024 | 993 | 998 | 45,200 |
| 2024/10/02 | 1,000 | 1,011 | 992 | 995 | 27,400 |
| 2024/10/01 | 1,002 | 1,016 | 990 | 1,011 | 31,600 |
| 2024/09/30 | 1,009 | 1,025 | 992 | 994 | 50,400 |
| 2024/09/27 | 1,024 | 1,054 | 1,023 | 1,039 | 35,800 |
| 2024/09/26 | 1,011 | 1,031 | 995 | 1,025 | 42,300 |
| 2024/09/25 | 1,001 | 1,020 | 990 | 1,011 | 26,200 |
| 2024/09/24 | 1,040 | 1,040 | 990 | 1,001 | 64,700 |
| 2024/09/20 | 1,060 | 1,070 | 1,013 | 1,030 | 83,400 |
| 2024/09/19 | 1,007 | 1,064 | 1,007 | 1,062 | 64,600 |
| 2024/09/18 | 1,104 | 1,185 | 1,000 | 1,024 | 214,900 |
| 2024/09/17 | 1,131 | 1,135 | 1,084 | 1,099 | 28,800 |
| 2024/09/13 | 1,127 | 1,135 | 1,085 | 1,115 | 26,300 |
| 2024/09/12 | 1,121 | 1,153 | 1,121 | 1,133 | 27,300 |
| 2024/09/11 | 1,143 | 1,150 | 1,091 | 1,091 | 33,400 |
| 2024/09/10 | 1,162 | 1,168 | 1,143 | 1,143 | 15,700 |
| 2024/09/09 | 1,093 | 1,145 | 1,081 | 1,137 | 27,300 |
| 2024/09/06 | 1,185 | 1,185 | 1,140 | 1,159 | 24,500 |
| 2024/09/05 | 1,170 | 1,205 | 1,159 | 1,174 | 26,300 |
| 2024/09/04 | 1,194 | 1,228 | 1,178 | 1,185 | 60,500 |
| 2024/09/03 | 1,207 | 1,253 | 1,201 | 1,234 | 34,700 |
| 2024/09/02 | 1,222 | 1,230 | 1,195 | 1,206 | 27,300 |
| 2024/08/30 | 1,192 | 1,205 | 1,185 | 1,205 | 11,000 |
| 2024/08/29 | 1,188 | 1,220 | 1,188 | 1,191 | 23,100 |
| 2024/08/28 | 1,228 | 1,228 | 1,195 | 1,199 | 22,700 |
| 2024/08/27 | 1,184 | 1,221 | 1,180 | 1,221 | 32,600 |
| 2024/08/26 | 1,149 | 1,204 | 1,143 | 1,181 | 37,400 |
| 2024/08/23 | 1,130 | 1,151 | 1,126 | 1,141 | 25,400 |
| 2024/08/22 | 1,159 | 1,160 | 1,142 | 1,148 | 17,800 |
| 2024/08/21 | 1,163 | 1,170 | 1,146 | 1,155 | 27,000 |
| 2024/08/20 | 1,132 | 1,175 | 1,132 | 1,168 | 27,500 |
| 2024/08/19 | 1,130 | 1,157 | 1,124 | 1,127 | 58,400 |