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
2016/12/30 1,331 1,377 1,328 1,369 15,200
2016/12/29 1,348 1,348 1,315 1,331 18,500
2016/12/28 1,343 1,351 1,334 1,349 24,400
2016/12/27 1,346 1,360 1,330 1,334 29,100
2016/12/26 1,360 1,360 1,330 1,342 33,200
2016/12/22 1,361 1,377 1,336 1,339 30,100
2016/12/21 1,360 1,401 1,347 1,359 43,600
2016/12/20 1,332 1,353 1,332 1,344 22,100
2016/12/19 1,338 1,387 1,337 1,342 78,600
2016/12/16 1,381 1,381 1,338 1,338 50,600
2016/12/15 1,384 1,390 1,371 1,381 23,500
2016/12/14 1,410 1,410 1,377 1,384 46,300
2016/12/13 1,386 1,435 1,355 1,435 59,100
2016/12/12 1,400 1,414 1,375 1,377 58,600
2016/12/09 1,440 1,440 1,415 1,415 30,100
2016/12/08 1,473 1,475 1,430 1,436 57,200
2016/12/07 1,426 1,544 1,385 1,513 98,400
2016/12/06 1,455 1,478 1,431 1,441 31,700
2016/12/05 1,452 1,518 1,401 1,460 102,300
2016/12/02 1,501 1,517 1,433 1,479 89,400
2016/12/01 1,585 1,597 1,506 1,513 90,700
2016/11/30 1,627 1,627 1,550 1,606 88,200
2016/11/29 1,637 1,637 1,582 1,635 116,100
2016/11/28 1,500 1,755 1,476 1,563 481,600
2016/11/25 1,377 1,491 1,364 1,455 100,700
2016/11/24 1,450 1,464 1,392 1,407 87,700
2016/11/22 1,600 1,673 1,432 1,441 353,000
2016/11/21 1,345 1,415 1,320 1,412 34,100
2016/11/18 1,345 1,345 1,327 1,331 7,400
2016/11/17 1,305 1,346 1,305 1,325 22,800
2016/11/16 1,300 1,329 1,300 1,317 26,200
2016/11/15 1,292 1,310 1,280 1,296 26,800
2016/11/14 1,300 1,359 1,252 1,332 70,600
2016/11/11 1,376 1,390 1,300 1,318 30,800
2016/11/10 1,380 1,424 1,361 1,396 23,400
2016/11/09 1,480 1,500 1,250 1,334 67,200
2016/11/08 1,460 1,461 1,415 1,420 11,800
2016/11/07 1,400 1,468 1,377 1,462 31,000
2016/11/04 1,370 1,393 1,362 1,376 20,200
2016/11/02 1,430 1,445 1,402 1,414 14,000
2016/11/01 1,490 1,490 1,442 1,454 10,200
2016/10/31 1,455 1,533 1,455 1,464 22,600
2016/10/28 1,480 1,480 1,450 1,456 10,000
2016/10/27 1,485 1,486 1,458 1,458 11,000
2016/10/26 1,466 1,486 1,450 1,472 15,400
2016/10/25 1,521 1,530 1,470 1,472 25,400
2016/10/24 1,537 1,547 1,526 1,530 5,200
2016/10/21 1,573 1,573 1,536 1,537 9,800
2016/10/20 1,583 1,583 1,552 1,554 26,600
2016/10/19 1,545 1,564 1,535 1,563 11,200
2016/10/18 1,540 1,541 1,515 1,541 9,500
2016/10/17 1,500 1,534 1,469 1,515 25,400
2016/10/14 1,400 1,541 1,398 1,521 69,300
2016/10/13 1,518 1,560 1,518 1,540 23,800
2016/10/12 1,578 1,578 1,515 1,526 22,500
2016/10/11 1,620 1,640 1,578 1,578 21,500
2016/10/07 1,588 1,660 1,560 1,620 47,800
2016/10/06 1,566 1,617 1,548 1,616 30,800
2016/10/05 1,530 1,567 1,529 1,567 9,600
2016/10/04 1,540 1,576 1,501 1,550 25,900
2016/10/03 1,584 1,584 1,537 1,552 14,400
2016/09/30 1,525 1,550 1,520 1,532 13,800
2016/09/29 1,515 1,539 1,515 1,529 7,300
2016/09/28 1,540 1,557 1,527 1,539 5,300
2016/09/27 1,563 1,577 1,515 1,544 5,300
2016/09/26 1,567 1,588 1,550 1,563 7,000
2016/09/23 1,537 1,595 1,503 1,566 14,100
2016/09/21 1,476 1,540 1,475 1,523 8,000
2016/09/20 1,500 1,500 1,460 1,469 15,800
2016/09/16 1,509 1,519 1,501 1,510 6,000
2016/09/15 1,510 1,540 1,501 1,507 16,700
2016/09/14 1,593 1,593 1,515 1,535 13,700
2016/09/13 1,580 1,598 1,560 1,569 8,900
2016/09/12 1,565 1,603 1,555 1,558 14,800
2016/09/09 1,600 1,617 1,574 1,603 18,800
2016/09/08 1,593 1,600 1,564 1,578 24,600
2016/09/07 1,631 1,650 1,580 1,609 44,800
2016/09/06 1,658 1,669 1,600 1,626 38,200
2016/09/05 1,684 1,684 1,620 1,658 26,300
2016/09/02 1,700 1,701 1,630 1,672 37,200
2016/09/01 1,744 1,765 1,693 1,700 43,300
2016/08/31 1,723 1,800 1,683 1,766 78,400
2016/08/30 1,820 2,030 1,677 1,677 298,200
2016/08/29 1,708 1,759 1,692 1,700 15,900
2016/08/26 1,735 1,776 1,705 1,707 12,300
2016/08/25 1,750 1,800 1,730 1,735 15,100
2016/08/24 1,661 1,797 1,661 1,767 33,800
2016/08/23 1,695 1,700 1,613 1,691 35,700
2016/08/22 1,805 1,836 1,718 1,720 64,900
2016/08/19 1,795 1,931 1,795 1,855 50,500
2016/08/18 1,800 1,825 1,765 1,807 17,700
2016/08/17 1,784 1,838 1,760 1,832 17,900
2016/08/16 1,816 1,820 1,784 1,806 32,900
2016/08/15 1,702 1,842 1,702 1,776 40,300
2016/08/12 1,632 1,750 1,630 1,697 25,900
2016/08/10 1,636 1,676 1,636 1,650 6,900
2016/08/09 1,680 1,715 1,601 1,636 32,800
2016/08/08 1,750 1,800 1,702 1,702 36,100
2016/08/05 1,744 1,868 1,621 1,711 126,700
2016/08/04 1,517 1,769 1,517 1,727 174,700
2016/08/03 1,510 1,513 1,466 1,473 10,100
2016/08/02 1,461 1,523 1,461 1,489 15,600
2016/08/01 1,400 1,473 1,400 1,468 10,800
2016/07/29 1,446 1,446 1,399 1,430 27,500
2016/07/28 1,469 1,469 1,422 1,446 26,200
2016/07/27 1,469 1,477 1,450 1,464 10,000
2016/07/26 1,434 1,460 1,434 1,443 10,500
2016/07/25 1,472 1,476 1,440 1,446 16,000
2016/07/22 1,461 1,490 1,452 1,480 22,600
2016/07/21 1,506 1,519 1,470 1,487 31,900
2016/07/20 1,498 1,498 1,452 1,476 25,100
2016/07/19 1,460 1,510 1,440 1,498 44,700
2016/07/15 1,530 1,551 1,429 1,479 99,300
2016/07/14 1,549 1,611 1,461 1,529 208,300
2016/07/13 1,799 1,829 1,703 1,749 91,200
2016/07/12 1,680 1,819 1,666 1,766 99,100
2016/07/11 1,630 1,685 1,597 1,662 105,500
2016/07/08 1,512 1,564 1,500 1,550 68,200
2016/07/07 1,470 1,525 1,470 1,482 36,000
2016/07/06 1,460 1,514 1,390 1,484 71,300
2016/07/05 1,540 1,565 1,482 1,506 48,800
2016/07/04 1,549 1,570 1,534 1,551 42,000
2016/07/01 1,505 1,580 1,505 1,549 59,600
2016/06/30 1,480 1,520 1,479 1,493 80,500
2016/06/29 1,447 1,516 1,447 1,502 52,100
2016/06/28 1,349 1,472 1,345 1,456 53,200
2016/06/27 1,339 1,397 1,300 1,397 75,500
2016/06/24 1,500 1,510 1,190 1,252 154,700
2016/06/23 1,417 1,490 1,380 1,474 71,400
2016/06/22 1,527 1,543 1,430 1,447 58,000
2016/06/21 1,535 1,550 1,500 1,528 49,700
2016/06/20 1,550 1,564 1,513 1,536 75,200
2016/06/17 1,504 1,510 1,397 1,430 61,500
2016/06/16 1,563 1,563 1,400 1,432 86,600
2016/06/15 1,550 1,588 1,473 1,550 90,100
2016/06/14 1,870 1,895 1,535 1,535 639,000
2016/06/13 1,986 1,990 1,858 1,935 29,700
2016/06/10 2,011 2,019 1,990 1,995 8,300
2016/06/09 1,970 2,025 1,970 2,015 20,100
2016/06/08 2,012 2,033 1,972 1,972 25,800
2016/06/07 2,040 2,048 2,000 2,015 9,200
2016/06/06 2,031 2,053 1,999 2,041 24,300
2016/06/03 2,045 2,080 2,012 2,080 13,300
2016/06/02 2,063 2,064 1,983 2,039 25,100
2016/06/01 2,051 2,153 2,050 2,063 69,700
2016/05/31 2,030 2,095 2,016 2,070 63,200
2016/05/30 1,985 2,044 1,981 2,000 24,800
2016/05/27 2,000 2,007 1,965 1,985 35,600
2016/05/26 1,936 1,986 1,900 1,985 50,200
2016/05/25 1,971 1,989 1,929 1,940 37,900
2016/05/24 1,931 1,994 1,911 1,977 28,400
2016/05/23 1,952 1,997 1,899 1,950 65,200
2016/05/20 1,910 2,020 1,908 1,977 53,800
2016/05/19 1,971 2,029 1,965 1,990 62,200
2016/05/18 2,137 2,150 2,001 2,070 36,600
2016/05/17 2,032 2,110 2,032 2,087 40,200
2016/05/16 2,163 2,191 2,050 2,066 56,400
2016/05/13 2,100 2,250 2,098 2,191 87,400
2016/05/12 2,005 2,100 1,986 2,098 40,100
2016/05/11 2,013 2,050 1,986 2,040 23,000
2016/05/10 1,973 2,023 1,951 1,994 17,600
2016/05/09 2,026 2,026 1,915 2,004 36,000
2016/05/06 1,959 1,998 1,930 1,977 26,100
2016/05/02 1,980 1,999 1,824 1,999 39,100
2016/04/28 2,066 2,099 1,912 2,014 95,300
2016/04/27 2,270 2,300 1,982 2,016 288,100
2016/04/26 2,006 2,009 1,926 1,980 40,700
2016/04/25 1,980 2,040 1,980 2,000 21,600
2016/04/22 2,026 2,048 1,992 2,010 28,000
2016/04/21 1,991 2,048 1,991 2,020 25,000
2016/04/20 2,000 2,020 1,975 2,004 28,400
2016/04/19 1,940 2,029 1,929 1,982 59,600
2016/04/18 1,970 2,006 1,911 1,958 27,000
2016/04/15 1,978 2,027 1,951 1,994 42,400
2016/04/14 2,086 2,100 1,955 2,005 118,100
2016/04/13 2,250 2,300 2,243 2,286 76,400
2016/04/12 2,199 2,240 2,150 2,209 40,800
2016/04/11 2,200 2,200 2,131 2,190 27,200
2016/04/08 1,935 2,150 1,901 2,150 68,100
2016/04/07 1,896 1,995 1,851 1,975 55,200
2016/04/06 1,752 2,189 1,752 2,026 48,700
2016/04/05 1,939 2,061 1,710 1,792 63,800
2016/04/04 1,860 1,940 1,860 1,917 12,900
2016/04/01 1,840 1,859 1,776 1,821 13,200
2016/03/31 1,805 1,845 1,789 1,845 12,300
2016/03/30 1,792 1,810 1,782 1,784 12,600
2016/03/29 1,765 1,780 1,741 1,771 5,800
2016/03/28 1,730 1,771 1,730 1,749 7,300
2016/03/25 1,712 1,760 1,712 1,736 5,700
2016/03/24 1,754 1,760 1,704 1,712 6,400
2016/03/23 1,767 1,780 1,693 1,730 7,300
2016/03/22 1,750 1,765 1,675 1,750 15,900
2016/03/18 1,724 1,755 1,679 1,750 4,700
2016/03/17 1,768 1,780 1,715 1,764 9,800
2016/03/16 1,711 1,774 1,700 1,767 13,700
2016/03/15 1,667 1,700 1,662 1,696 12,300
2016/03/14 1,590 1,660 1,590 1,660 17,400
2016/03/11 1,552 1,589 1,552 1,577 5,000
2016/03/10 1,598 1,600 1,567 1,592 5,400
2016/03/09 1,600 1,628 1,546 1,546 25,500
2016/03/08 1,698 1,727 1,600 1,665 16,200
2016/03/07 1,701 1,738 1,674 1,727 13,700
2016/03/04 1,698 1,743 1,693 1,734 14,700
2016/03/03 1,668 1,722 1,660 1,698 12,700
2016/03/02 1,650 1,687 1,625 1,660 11,800
2016/03/01 1,620 1,681 1,568 1,633 15,500
2016/02/29 1,670 1,670 1,630 1,630 11,900
2016/02/26 1,620 1,710 1,619 1,669 24,400
2016/02/25 1,576 1,619 1,538 1,608 14,000
2016/02/24 1,485 1,565 1,485 1,536 16,400
2016/02/23 1,500 1,580 1,450 1,540 25,600
2016/02/22 1,409 1,527 1,409 1,500 29,900
2016/02/19 1,385 1,439 1,380 1,439 22,200
2016/02/18 1,450 1,485 1,431 1,475 23,600
2016/02/17 1,369 1,440 1,366 1,395 49,400
2016/02/16 1,365 1,417 1,331 1,415 63,700
2016/02/15 1,245 1,319 1,200 1,299 90,900
2016/02/12 1,315 1,410 1,149 1,155 210,400
2016/02/10 1,620 1,700 1,499 1,545 61,000
2016/02/09 1,700 1,779 1,650 1,740 20,100
2016/02/08 1,780 1,780 1,700 1,774 9,400
2016/02/05 1,686 1,800 1,665 1,796 10,100
2016/02/04 1,702 1,830 1,670 1,742 13,000
2016/02/03 1,872 1,872 1,732 1,742 21,000
2016/02/02 1,978 1,978 1,913 1,930 8,900
2016/02/01 1,890 1,980 1,890 1,960 16,700
2016/01/29 1,770 1,944 1,770 1,930 56,500
2016/01/28 1,808 1,830 1,768 1,770 32,600
2016/01/27 1,650 1,768 1,637 1,768 38,700
2016/01/26 1,593 1,675 1,550 1,658 21,300
2016/01/25 1,550 1,635 1,530 1,633 22,700
2016/01/22 1,600 1,600 1,500 1,580 20,900
2016/01/21 1,525 1,588 1,450 1,461 42,300
2016/01/20 1,745 1,783 1,404 1,497 67,500
2016/01/19 1,784 1,810 1,686 1,746 33,100
2016/01/18 1,780 1,880 1,620 1,744 72,400
2016/01/15 2,220 2,272 1,980 1,980 28,000
2016/01/14 2,253 2,256 2,157 2,193 32,300
2016/01/13 2,261 2,390 2,261 2,353 30,700
2016/01/12 2,330 2,420 2,200 2,241 54,300
2016/01/08 2,119 2,392 2,105 2,356 50,400
2016/01/07 2,289 2,335 2,180 2,219 29,000
2016/01/06 2,382 2,386 2,292 2,329 18,400
2016/01/05 2,430 2,449 2,334 2,381 28,900
2016/01/04 2,200 2,500 2,163 2,400 107,300

このページの先頭へ