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
2014/12/30 1,762 1,818 1,751 1,814 10,400
2014/12/29 1,780 1,783 1,725 1,781 9,100
2014/12/26 1,651 1,729 1,651 1,700 6,100
2014/12/25 1,680 1,716 1,616 1,650 16,800
2014/12/24 1,720 1,720 1,621 1,675 36,700
2014/12/22 1,783 1,783 1,725 1,728 7,500
2014/12/19 1,775 1,798 1,750 1,783 6,500
2014/12/18 1,814 1,814 1,768 1,768 4,700
2014/12/17 1,820 1,840 1,770 1,774 12,700
2014/12/16 1,886 1,886 1,837 1,837 3,900
2014/12/15 1,912 1,949 1,871 1,882 4,300
2014/12/12 1,929 1,976 1,910 1,933 7,900
2014/12/11 1,856 1,950 1,856 1,929 7,500
2014/12/10 1,949 1,967 1,850 1,857 14,000
2014/12/09 1,999 1,999 1,912 1,994 8,200
2014/12/08 2,015 2,034 1,950 1,985 10,400
2014/12/05 1,982 2,049 1,914 2,015 10,400
2014/12/04 2,090 2,095 1,951 1,982 16,400
2014/12/03 1,891 2,120 1,854 1,980 32,100
2014/12/02 1,860 1,903 1,860 1,892 5,700
2014/12/01 1,890 1,896 1,850 1,880 6,400
2014/11/28 1,879 1,900 1,800 1,860 12,300
2014/11/27 1,800 1,929 1,775 1,879 15,700
2014/11/26 1,770 1,790 1,770 1,790 4,200
2014/11/25 1,794 1,794 1,768 1,770 3,800
2014/11/21 1,710 1,775 1,694 1,770 16,300
2014/11/20 1,791 1,805 1,750 1,750 23,300
2014/11/19 1,795 1,826 1,785 1,810 11,900
2014/11/18 1,820 1,850 1,786 1,805 7,500
2014/11/17 1,810 1,840 1,781 1,784 8,100
2014/11/14 1,834 1,900 1,812 1,834 11,500
2014/11/13 1,880 1,880 1,830 1,830 14,300
2014/11/12 1,923 1,925 1,890 1,906 5,700
2014/11/11 1,958 1,958 1,920 1,923 3,700
2014/11/10 1,970 1,970 1,821 1,918 19,700
2014/11/07 2,030 2,080 1,980 1,980 20,100
2014/11/06 1,998 2,012 1,963 1,967 17,200
2014/11/05 2,009 2,050 1,975 1,998 17,900
2014/11/04 2,000 2,060 1,951 2,024 13,700
2014/10/31 1,936 1,970 1,901 1,926 10,200
2014/10/30 2,015 2,015 1,940 1,940 6,300
2014/10/29 2,000 2,036 1,950 2,036 7,000
2014/10/28 1,944 2,000 1,930 2,000 9,500
2014/10/27 2,075 2,075 1,920 1,973 25,800
2014/10/24 2,200 2,200 2,064 2,098 17,100
2014/10/23 2,024 2,223 2,001 2,187 29,900
2014/10/22 2,200 2,200 2,000 2,061 31,200
2014/10/21 2,125 2,292 2,058 2,137 34,900
2014/10/20 2,102 2,399 2,101 2,125 75,700
2014/10/17 1,820 2,190 1,761 2,052 93,400
2014/10/16 1,830 1,850 1,770 1,790 21,500
2014/10/15 1,950 1,958 1,720 1,849 62,200
2014/10/14 2,075 2,199 2,066 2,113 17,000
2014/10/10 2,075 2,110 2,033 2,075 26,500
2014/10/09 2,200 2,217 2,101 2,101 21,400
2014/10/08 2,095 2,200 2,064 2,200 14,500
2014/10/07 2,229 2,247 2,171 2,172 17,500
2014/10/06 2,130 2,232 2,125 2,229 13,200
2014/10/03 2,063 2,133 2,055 2,101 11,700
2014/10/02 2,096 2,167 2,055 2,096 29,700
2014/10/01 2,300 2,300 2,117 2,146 52,000
2014/09/30 2,380 2,468 2,335 2,340 30,000
2014/09/29 2,400 2,430 2,330 2,399 17,200
2014/09/26 2,330 2,430 2,301 2,373 32,600
2014/09/25 2,410 2,441 2,385 2,418 18,700
2014/09/24 2,485 2,488 2,274 2,376 46,900
2014/09/22 2,401 2,466 2,382 2,447 82,200
2014/09/19 2,400 2,650 2,400 2,495 154,700
2014/09/18 2,500 2,579 2,332 2,400 105,500
2014/09/17 2,285 2,434 2,250 2,336 125,800
2014/09/16 2,155 2,301 2,110 2,250 58,000
2014/09/12 2,100 2,187 2,100 2,125 39,000
2014/09/11 2,112 2,211 2,102 2,140 26,200
2014/09/10 2,220 2,220 2,107 2,112 27,000
2014/09/09 2,200 2,299 2,189 2,220 40,500
2014/09/08 2,178 2,208 2,150 2,150 13,500
2014/09/05 2,156 2,240 2,115 2,200 28,400
2014/09/04 2,261 2,295 2,122 2,122 54,600
2014/09/03 2,280 2,397 2,261 2,262 53,500
2014/09/02 2,474 2,510 2,256 2,256 169,100
2014/09/01 2,365 2,915 2,365 2,524 472,400
2014/08/29 2,255 2,698 2,182 2,415 173,300
2014/08/28 2,479 2,489 2,280 2,305 102,100
2014/08/27 2,275 2,479 2,230 2,426 149,600
2014/08/26 2,270 2,278 2,122 2,278 100,600
2014/08/25 2,080 2,350 2,052 2,270 232,800
2014/08/22 1,860 2,088 1,835 2,012 167,000
2014/08/21 1,879 1,910 1,815 1,864 33,300
2014/08/20 1,910 1,911 1,839 1,839 33,800
2014/08/19 1,850 2,101 1,809 1,923 190,500
2014/08/18 1,760 1,884 1,750 1,839 54,500
2014/08/15 1,640 1,874 1,640 1,800 92,400
2014/08/14 1,563 1,690 1,563 1,678 40,500
2014/08/13 1,552 1,614 1,520 1,583 17,200
2014/08/12 1,561 1,622 1,541 1,570 22,600
2014/08/11 1,586 1,645 1,575 1,575 40,700
2014/08/08 1,588 1,599 1,461 1,506 36,400
2014/08/07 1,625 1,628 1,582 1,601 19,200
2014/08/06 1,674 1,674 1,587 1,607 42,400
2014/08/05 1,699 1,850 1,636 1,699 171,100
2014/08/04 1,580 1,640 1,571 1,573 33,200
2014/08/01 1,650 1,661 1,612 1,612 12,700
2014/07/31 1,706 1,706 1,661 1,670 17,900
2014/07/30 1,695 1,728 1,690 1,701 15,100
2014/07/29 1,772 1,772 1,699 1,699 39,600
2014/07/28 1,750 1,780 1,717 1,736 23,400
2014/07/25 1,732 1,765 1,726 1,750 16,300
2014/07/24 1,756 1,766 1,690 1,750 23,900
2014/07/23 1,757 1,810 1,750 1,756 21,500
2014/07/22 1,736 1,819 1,732 1,761 34,300
2014/07/18 1,700 1,833 1,699 1,750 39,600
2014/07/17 1,767 1,810 1,730 1,805 28,800
2014/07/16 1,800 1,840 1,770 1,789 52,100
2014/07/15 1,780 1,949 1,757 1,880 108,200
2014/07/14 1,707 1,789 1,705 1,724 27,100
2014/07/11 1,623 1,747 1,623 1,747 27,600
2014/07/10 1,710 1,732 1,650 1,679 15,000
2014/07/09 1,746 1,751 1,710 1,716 21,400
2014/07/08 1,804 1,805 1,780 1,780 23,500
2014/07/07 1,832 1,846 1,814 1,825 30,000
2014/07/04 1,871 1,882 1,856 1,872 13,500
2014/07/03 1,920 1,921 1,845 1,875 30,200
2014/07/02 1,862 1,963 1,862 1,918 38,000
2014/07/01 1,852 1,873 1,830 1,870 23,600
2014/06/30 1,811 1,866 1,807 1,864 23,300
2014/06/27 1,865 1,880 1,779 1,805 41,500
2014/06/26 1,991 2,026 1,842 1,885 58,200
2014/06/25 2,150 2,158 1,961 1,981 139,100
2014/06/24 2,477 2,580 2,203 2,239 376,600
2014/06/23 1,795 2,177 1,751 2,177 41,200
2014/06/20 1,800 1,830 1,713 1,795 28,300
2014/06/19 1,840 1,840 1,775 1,800 30,200
2014/06/18 1,720 1,830 1,683 1,829 61,100
2014/06/17 1,689 1,760 1,668 1,735 21,700
2014/06/16 1,771 1,771 1,685 1,700 15,800
2014/06/13 1,680 1,760 1,680 1,742 15,900
2014/06/12 1,723 1,724 1,688 1,700 20,100
2014/06/11 1,720 1,753 1,660 1,733 23,600
2014/06/10 1,882 1,883 1,755 1,755 30,800
2014/06/09 1,885 1,890 1,835 1,857 26,300
2014/06/06 1,847 1,847 1,811 1,830 15,800
2014/06/05 1,885 1,890 1,802 1,815 35,600
2014/06/04 1,862 1,883 1,800 1,854 50,700
2014/06/03 1,715 2,095 1,715 1,884 143,400
2014/06/02 1,815 1,939 1,719 1,720 95,000
2014/05/30 1,800 1,817 1,615 1,695 147,800
2014/05/29 1,520 1,750 1,511 1,750 90,000
2014/05/28 1,423 1,450 1,386 1,450 21,300
2014/05/27 1,480 1,480 1,380 1,393 22,400
2014/05/26 1,400 1,483 1,382 1,458 24,600
2014/05/23 1,369 1,520 1,369 1,400 43,500
2014/05/22 1,325 1,380 1,303 1,366 16,100
2014/05/21 1,238 1,320 1,238 1,320 16,700
2014/05/20 1,250 1,295 1,250 1,275 16,100
2014/05/19 1,346 1,380 1,240 1,253 23,400
2014/05/16 1,420 1,420 1,347 1,356 23,700
2014/05/15 1,366 1,500 1,365 1,450 32,800
2014/05/14 1,365 1,500 1,355 1,465 64,000
2014/05/13 1,331 1,359 1,290 1,336 39,300
2014/05/12 1,404 1,404 1,300 1,317 29,000
2014/05/09 1,411 1,432 1,354 1,385 48,600
2014/05/08 1,518 1,545 1,435 1,435 22,600
2014/05/07 1,625 1,625 1,450 1,515 37,900
2014/05/02 1,677 1,679 1,620 1,625 10,400
2014/05/01 1,638 1,677 1,605 1,677 8,300
2014/04/30 1,694 1,730 1,602 1,637 20,600
2014/04/28 1,689 1,860 1,689 1,700 21,900
2014/04/25 1,761 1,800 1,690 1,729 10,900
2014/04/24 1,798 1,799 1,761 1,761 4,000
2014/04/23 1,797 1,798 1,780 1,798 4,000
2014/04/22 1,856 1,856 1,771 1,771 6,700
2014/04/21 1,807 1,876 1,800 1,833 16,500
2014/04/18 1,808 1,830 1,757 1,830 19,500
2014/04/17 1,760 1,860 1,732 1,797 19,400
2014/04/16 1,670 1,822 1,636 1,799 56,500
2014/04/15 1,760 1,781 1,655 1,710 34,400
2014/04/14 1,823 1,868 1,784 1,800 15,200
2014/04/11 1,775 1,887 1,711 1,863 30,600
2014/04/10 1,943 1,943 1,806 1,809 30,400
2014/04/09 1,813 1,943 1,813 1,929 18,400
2014/04/08 1,834 1,896 1,821 1,840 22,500
2014/04/07 1,916 1,926 1,852 1,862 34,200
2014/04/04 1,900 2,037 1,891 1,956 69,700
2014/04/03 1,853 1,890 1,834 1,880 41,300
2014/04/02 1,890 1,938 1,800 1,890 80,800
2014/04/01 2,085 2,101 1,822 1,890 122,000
2014/03/31 2,285 2,285 2,085 2,135 50,600
2014/03/28 2,270 2,300 2,190 2,285 26,500
2014/03/27 2,322 2,420 2,200 2,203 122,300
2014/03/26 1,820 2,122 1,820 2,122 91,000
2014/03/25 1,680 2,139 1,680 1,900 121,700
2014/03/24 1,750 1,794 1,690 1,750 50,800
2014/03/20 1,746 1,761 1,605 1,650 86,200
2014/03/19 1,914 1,920 1,711 1,762 90,800
2014/03/18 2,036 2,045 1,880 1,935 57,600
2014/03/17 2,060 2,060 2,002 2,002 40,700
2014/03/14 2,070 2,144 2,070 2,094 31,700
2014/03/13 2,121 2,183 2,121 2,145 24,600
2014/03/12 2,206 2,207 2,138 2,165 30,900
2014/03/11 2,257 2,310 2,215 2,235 30,600
2014/03/10 2,150 2,345 2,120 2,323 82,600
2014/03/07 2,180 2,180 2,082 2,110 39,700
2014/03/06 2,150 2,159 2,112 2,134 31,700
2014/03/05 2,211 2,212 2,122 2,159 33,700
2014/03/04 2,112 2,217 2,112 2,153 20,600
2014/03/03 2,250 2,250 2,000 2,178 71,200
2014/02/28 2,380 2,420 2,325 2,327 25,200
2014/02/27 2,360 2,470 2,310 2,354 31,800
2014/02/26 2,435 2,498 2,401 2,410 42,000
2014/02/25 2,711 2,740 2,516 2,535 73,900
2014/02/24 2,409 2,609 2,366 2,561 90,200
2014/02/21 2,289 2,640 2,264 2,421 229,500
2014/02/20 2,322 2,376 2,205 2,219 64,900
2014/02/19 2,171 2,404 2,150 2,393 112,900
2014/02/18 2,300 2,319 2,150 2,210 45,400
2014/02/17 2,395 2,438 2,222 2,245 39,100
2014/02/14 2,350 2,395 2,219 2,356 48,400
2014/02/13 2,481 2,481 2,256 2,260 56,700
2014/02/12 2,488 2,672 2,440 2,457 156,600
2014/02/10 2,220 2,680 2,220 2,620 249,700
2014/02/07 2,320 2,330 2,186 2,250 78,200
2014/02/06 2,300 2,374 2,101 2,265 185,700
2014/02/05 2,566 2,666 2,011 2,200 244,500
2014/02/04 2,466 2,588 2,466 2,466 190,400
2014/02/03 3,140 3,140 2,840 2,966 69,900
2014/01/31 3,380 3,420 2,950 3,200 103,500
2014/01/30 3,360 3,450 3,010 3,450 75,800
2014/01/29 3,475 3,640 3,430 3,550 58,600
2014/01/28 3,600 3,800 3,370 3,545 88,400
2014/01/27 3,575 3,775 3,325 3,530 185,900
2014/01/24 3,820 4,000 3,720 3,925 101,900
2014/01/23 4,005 4,320 3,890 4,020 262,000
2014/01/22 4,380 4,500 3,930 4,240 518,800
2014/01/21 4,000 4,040 3,600 3,960 435,300
2014/01/20 4,080 4,080 3,855 4,015 823,800
2014/01/17 3,240 3,380 3,135 3,380 553,000
2014/01/16 2,676 2,876 2,617 2,876 528,400
2014/01/15 2,347 2,427 2,340 2,376 156,900
2014/01/14 2,400 2,490 2,282 2,470 126,200
2014/01/10 2,366 2,440 2,311 2,400 155,300
2014/01/09 2,560 2,566 2,246 2,266 249,600
2014/01/08 2,619 2,681 2,550 2,584 93,600
2014/01/07 2,690 2,725 2,506 2,543 149,900
2014/01/06 2,800 2,800 2,640 2,676 121,100

このページの先頭へ