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
2015/12/30 2,033 2,190 2,029 2,133 87,800
2015/12/29 2,175 2,220 2,125 2,181 35,100
2015/12/28 2,101 2,239 2,100 2,220 65,300
2015/12/25 1,950 2,077 1,894 2,057 76,200
2015/12/24 1,966 2,009 1,966 1,990 23,900
2015/12/22 2,015 2,034 1,986 1,995 24,500
2015/12/21 2,067 2,094 2,010 2,014 31,400
2015/12/18 2,035 2,045 1,916 2,017 27,600
2015/12/17 2,049 2,075 1,986 2,008 14,300
2015/12/16 2,066 2,097 1,990 2,031 16,800
2015/12/15 2,034 2,084 2,010 2,016 12,200
2015/12/14 1,989 2,160 1,983 2,034 61,300
2015/12/11 2,060 2,060 1,932 1,970 46,400
2015/12/10 2,080 2,100 2,045 2,056 25,400
2015/12/09 2,080 2,120 2,070 2,108 25,700
2015/12/08 2,134 2,187 2,053 2,122 64,900
2015/12/07 2,137 2,137 2,074 2,100 46,200
2015/12/04 2,050 2,129 2,050 2,087 26,100
2015/12/03 2,115 2,180 2,046 2,129 70,200
2015/12/02 2,101 2,200 2,053 2,065 59,300
2015/12/01 2,070 2,275 2,070 2,151 111,700
2015/11/30 2,040 2,125 2,040 2,079 45,500
2015/11/27 1,945 2,093 1,866 2,040 66,900
2015/11/26 2,015 2,015 1,920 1,955 63,100
2015/11/25 2,100 2,181 1,900 2,041 100,400
2015/11/24 1,878 2,055 1,875 2,055 163,900
2015/11/20 1,700 1,820 1,685 1,820 68,900
2015/11/19 1,630 1,789 1,566 1,724 72,900
2015/11/18 1,540 1,623 1,521 1,623 60,200
2015/11/17 1,465 1,619 1,450 1,580 67,700
2015/11/16 1,430 1,460 1,415 1,460 19,000
2015/11/13 1,447 1,541 1,408 1,462 50,400
2015/11/12 1,482 1,482 1,430 1,440 15,100
2015/11/11 1,400 1,488 1,393 1,437 22,800
2015/11/10 1,356 1,443 1,356 1,400 13,800
2015/11/09 1,420 1,424 1,400 1,405 6,700
2015/11/06 1,375 1,417 1,355 1,400 17,200
2015/11/05 1,420 1,430 1,345 1,375 31,600
2015/11/04 1,601 1,614 1,400 1,410 89,200
2015/11/02 1,480 1,670 1,476 1,584 115,300
2015/10/30 1,357 1,595 1,357 1,530 199,600
2015/10/29 1,365 1,387 1,353 1,357 40,900
2015/10/28 1,313 1,350 1,295 1,335 23,200
2015/10/27 1,266 1,320 1,263 1,301 20,500
2015/10/26 1,272 1,320 1,272 1,296 40,700
2015/10/23 1,268 1,284 1,253 1,262 20,000
2015/10/22 1,277 1,292 1,265 1,265 25,600
2015/10/21 1,272 1,298 1,264 1,298 16,100
2015/10/20 1,299 1,303 1,251 1,292 27,200
2015/10/19 1,323 1,323 1,265 1,270 14,100
2015/10/16 1,251 1,311 1,251 1,304 28,500
2015/10/15 1,250 1,270 1,245 1,254 38,500
2015/10/14 1,305 1,334 1,250 1,308 42,500
2015/10/13 1,320 1,345 1,310 1,335 20,300
2015/10/09 1,386 1,401 1,311 1,320 47,100
2015/10/08 1,387 1,387 1,360 1,360 8,100
2015/10/07 1,348 1,381 1,339 1,361 14,300
2015/10/06 1,380 1,385 1,365 1,378 8,600
2015/10/05 1,330 1,390 1,330 1,388 19,900
2015/10/02 1,345 1,369 1,318 1,335 12,900
2015/10/01 1,375 1,385 1,351 1,370 10,500
2015/09/30 1,365 1,383 1,325 1,358 16,700
2015/09/29 1,299 1,345 1,266 1,345 19,700
2015/09/28 1,268 1,350 1,268 1,348 9,100
2015/09/25 1,254 1,282 1,243 1,269 8,100
2015/09/24 1,276 1,291 1,250 1,254 21,100
2015/09/18 1,345 1,345 1,294 1,325 11,400
2015/09/17 1,306 1,349 1,301 1,315 15,100
2015/09/16 1,341 1,355 1,288 1,299 14,300
2015/09/15 1,337 1,379 1,333 1,354 24,100
2015/09/14 1,413 1,413 1,320 1,366 21,500
2015/09/11 1,276 1,360 1,276 1,323 16,400
2015/09/10 1,271 1,324 1,262 1,305 26,500
2015/09/09 1,280 1,350 1,220 1,330 32,600
2015/09/08 1,288 1,288 1,211 1,237 19,700
2015/09/07 1,241 1,269 1,169 1,250 32,800
2015/09/04 1,335 1,354 1,170 1,271 61,100
2015/09/03 1,385 1,404 1,363 1,365 15,700
2015/09/02 1,300 1,390 1,285 1,374 32,400
2015/09/01 1,422 1,455 1,321 1,330 94,400
2015/08/31 1,489 1,489 1,385 1,455 45,200
2015/08/28 1,461 1,524 1,461 1,503 39,600
2015/08/27 1,525 1,525 1,440 1,440 74,000
2015/08/26 1,410 1,470 1,352 1,470 53,600
2015/08/25 1,275 1,460 1,155 1,350 253,200
2015/08/24 1,775 1,818 1,455 1,455 177,700
2015/08/21 1,862 1,862 1,793 1,855 42,300
2015/08/20 1,850 1,922 1,848 1,900 20,000
2015/08/19 1,877 1,903 1,800 1,881 57,000
2015/08/18 1,945 1,985 1,852 1,877 69,700
2015/08/17 1,950 2,027 1,920 1,972 60,500
2015/08/14 2,287 2,287 2,002 2,002 135,500
2015/08/13 2,103 2,329 2,103 2,237 183,500
2015/08/12 2,180 2,197 2,097 2,153 77,900
2015/08/11 2,133 2,198 2,050 2,198 121,500
2015/08/10 1,970 2,130 1,963 2,043 143,700
2015/08/07 1,832 1,944 1,832 1,930 48,600
2015/08/06 1,825 1,873 1,825 1,864 30,600
2015/08/05 1,816 1,864 1,816 1,853 34,200
2015/08/04 1,795 1,869 1,759 1,856 44,400
2015/08/03 1,845 1,975 1,803 1,803 75,200
2015/07/31 1,780 1,821 1,750 1,805 27,600
2015/07/30 1,845 1,887 1,757 1,795 51,100
2015/07/29 1,900 1,940 1,840 1,867 40,100
2015/07/28 1,750 1,879 1,750 1,860 64,900
2015/07/27 1,930 1,955 1,838 1,870 182,600
2015/07/24 2,155 2,296 2,022 2,120 567,700
2015/07/23 1,885 1,925 1,801 1,900 132,600
2015/07/22 1,779 1,886 1,761 1,833 106,400
2015/07/21 1,857 1,857 1,750 1,756 98,000
2015/07/17 1,894 1,899 1,793 1,848 268,700
2015/07/16 1,515 1,899 1,515 1,824 535,000
2015/07/15 1,528 1,528 1,528 1,528 22,900
2015/07/14 1,854 1,940 1,854 1,928 43,100
2015/07/13 1,900 1,920 1,812 1,883 44,700
2015/07/10 1,790 1,814 1,738 1,753 53,000
2015/07/09 1,660 1,789 1,500 1,789 231,100
2015/07/08 2,011 2,011 1,890 1,900 62,300
2015/07/07 1,960 2,025 1,879 2,012 81,700
2015/07/06 2,039 2,039 1,905 1,939 59,700
2015/07/03 2,047 2,047 1,943 1,999 67,500
2015/07/02 2,028 2,099 1,990 2,027 140,000
2015/07/01 2,228 2,274 2,118 2,150 171,000
2015/06/30 2,300 2,428 2,300 2,428 30,500
2015/06/29 2,356 2,368 2,290 2,343 86,600
2015/06/26 2,359 2,459 2,359 2,456 25,000
2015/06/25 2,463 2,463 2,356 2,396 24,000
2015/06/24 2,400 2,460 2,379 2,442 38,500
2015/06/23 2,313 2,375 2,280 2,375 36,500
2015/06/22 2,385 2,417 2,325 2,363 28,300
2015/06/19 2,373 2,400 2,312 2,376 54,800
2015/06/18 2,510 2,515 2,415 2,430 38,100
2015/06/17 2,473 2,517 2,442 2,517 39,900
2015/06/16 2,468 2,499 2,401 2,423 34,800
2015/06/15 2,428 2,465 2,380 2,410 71,900
2015/06/12 2,466 2,550 2,463 2,528 43,700
2015/06/11 2,464 2,595 2,303 2,595 131,400
2015/06/10 2,600 2,600 2,464 2,464 62,100
2015/06/09 2,611 2,650 2,512 2,580 88,100
2015/06/08 2,635 2,651 2,601 2,636 27,400
2015/06/05 2,635 2,740 2,620 2,634 42,300
2015/06/04 2,634 2,745 2,541 2,670 84,900
2015/06/03 2,741 2,750 2,612 2,656 130,500
2015/06/02 2,888 2,890 2,749 2,749 187,000
2015/06/01 2,845 2,933 2,814 2,925 253,900
2015/05/29 3,150 3,375 3,025 3,135 660,600
2015/05/28 2,855 2,910 2,810 2,910 31,000
2015/05/27 2,920 2,920 2,803 2,837 31,100
2015/05/26 2,795 2,898 2,795 2,872 53,600
2015/05/25 2,789 2,803 2,700 2,781 61,700
2015/05/22 2,786 2,875 2,759 2,825 38,800
2015/05/21 2,792 2,860 2,790 2,800 87,900
2015/05/20 2,880 2,899 2,750 2,819 216,600
2015/05/19 2,953 3,080 2,953 3,000 53,200
2015/05/18 2,855 2,955 2,854 2,950 72,200
2015/05/15 2,880 3,020 2,870 2,955 131,100
2015/05/14 3,200 3,235 3,000 3,035 103,700
2015/05/13 3,400 3,560 3,185 3,205 181,600
2015/05/12 3,480 3,735 3,300 3,600 147,700
2015/05/11 3,110 3,510 3,110 3,440 211,500
2015/05/08 3,100 3,165 2,980 3,075 73,100
2015/05/07 2,950 3,190 2,931 3,155 156,400
2015/05/01 3,000 3,035 2,810 2,810 147,300
2015/04/30 2,876 2,976 2,875 2,935 140,400
2015/04/28 2,949 2,949 2,760 2,826 138,400
2015/04/27 2,890 3,000 2,852 2,925 168,400
2015/04/24 3,225 3,290 2,930 3,080 215,300
2015/04/23 3,100 3,185 2,970 3,085 145,300
2015/04/22 2,800 3,350 2,800 3,060 538,300
2015/04/21 3,015 3,180 2,710 2,850 297,400
2015/04/20 2,955 3,045 2,800 2,940 157,500
2015/04/17 2,975 3,390 2,959 3,125 206,600
2015/04/16 2,945 3,150 2,826 3,115 407,900
2015/04/15 3,625 3,890 3,120 3,225 606,500
2015/04/14 3,355 3,825 3,200 3,695 1,033,800
2015/04/13 3,495 3,495 3,495 3,495 115,600
2015/04/10 2,992 2,992 2,925 2,992 238,300
2015/04/09 2,440 2,599 2,390 2,492 212,700
2015/04/08 2,250 2,496 2,240 2,360 181,700
2015/04/07 2,222 2,369 2,161 2,231 188,100
2015/04/06 2,499 2,670 2,350 2,382 505,600
2015/04/03 2,029 2,349 2,017 2,349 399,800
2015/04/02 1,995 2,149 1,804 1,949 183,300
2015/04/01 1,888 2,070 1,855 2,050 87,100
2015/03/31 2,050 2,050 1,884 1,912 81,000
2015/03/30 1,989 2,029 1,977 2,010 43,800
2015/03/27 1,864 1,965 1,862 1,942 44,800
2015/03/26 1,871 1,919 1,871 1,904 36,100
2015/03/25 1,816 1,889 1,816 1,871 41,400
2015/03/24 1,789 1,825 1,780 1,810 30,000
2015/03/23 1,731 1,787 1,728 1,753 46,200
2015/03/20 1,803 1,844 1,783 1,788 53,700
2015/03/19 1,786 1,855 1,786 1,827 21,100
2015/03/18 1,800 1,822 1,777 1,803 38,900
2015/03/17 1,900 1,907 1,750 1,820 94,700
2015/03/16 2,000 2,035 1,885 1,900 110,300
2015/03/13 2,215 2,232 2,083 2,130 69,200
2015/03/12 2,200 2,290 2,157 2,219 93,700
2015/03/11 2,140 2,185 2,098 2,139 88,700
2015/03/10 2,119 2,248 2,072 2,240 225,700
2015/03/09 2,005 2,025 1,938 2,019 51,100
2015/03/06 1,940 2,010 1,940 2,009 34,000
2015/03/05 1,922 1,938 1,896 1,935 17,000
2015/03/04 1,890 1,948 1,830 1,922 53,600
2015/03/03 1,920 1,921 1,872 1,876 35,900
2015/03/02 2,001 2,001 1,920 1,920 39,500
2015/02/27 2,012 2,040 1,985 1,999 27,500
2015/02/26 1,975 2,033 1,971 2,009 55,500
2015/02/25 1,920 1,987 1,913 1,956 54,800
2015/02/24 1,967 1,980 1,906 1,942 77,900
2015/02/23 2,020 2,074 1,983 1,999 167,200
2015/02/20 2,291 2,294 2,194 2,220 71,000
2015/02/19 2,185 2,360 2,120 2,191 118,800
2015/02/18 2,446 2,450 2,164 2,230 169,900
2015/02/17 2,600 2,711 2,366 2,500 159,700
2015/02/16 2,440 2,647 2,410 2,600 282,400
2015/02/13 2,225 2,455 2,220 2,340 142,100
2015/02/12 2,351 2,380 2,220 2,275 217,000
2015/02/10 2,100 2,230 2,066 2,101 145,100
2015/02/09 2,334 2,380 2,070 2,100 243,800
2015/02/06 1,920 2,005 1,860 1,994 76,400
2015/02/05 1,751 1,920 1,751 1,919 97,200
2015/02/04 1,780 1,868 1,761 1,762 44,100
2015/02/03 1,810 1,845 1,757 1,757 33,800
2015/02/02 1,948 1,978 1,820 1,826 67,700
2015/01/30 1,879 2,040 1,861 2,038 152,400
2015/01/29 1,782 1,960 1,774 1,839 85,300
2015/01/28 1,801 1,855 1,771 1,805 26,500
2015/01/27 1,775 1,827 1,763 1,827 34,700
2015/01/26 1,755 1,799 1,726 1,799 26,400
2015/01/23 1,752 1,830 1,695 1,750 69,200
2015/01/22 1,864 1,930 1,692 1,790 75,100
2015/01/21 1,990 1,999 1,850 1,864 54,500
2015/01/20 2,245 2,245 1,961 2,002 166,100
2015/01/19 2,057 2,338 2,050 2,195 279,600
2015/01/16 1,795 2,116 1,765 1,967 347,900
2015/01/15 1,691 1,750 1,691 1,716 10,100
2015/01/14 1,720 1,750 1,698 1,700 10,500
2015/01/13 1,804 1,804 1,685 1,709 5,700
2015/01/09 1,830 1,868 1,772 1,805 11,900
2015/01/08 1,773 1,805 1,725 1,805 14,500
2015/01/07 1,721 1,753 1,720 1,728 2,300
2015/01/06 1,813 1,813 1,702 1,735 9,200
2015/01/05 1,854 1,854 1,800 1,810 3,700

このページの先頭へ