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
2019/12/30 1,231 1,239 1,191 1,225 96,600
2019/12/27 1,201 1,252 1,189 1,231 77,400
2019/12/26 1,200 1,225 1,174 1,218 143,900
2019/12/25 1,155 1,262 1,155 1,180 386,100
2019/12/24 1,105 1,139 1,090 1,139 120,300
2019/12/23 1,183 1,208 1,057 1,106 698,100
2019/12/20 1,270 1,299 1,211 1,213 205,100
2019/12/19 1,238 1,268 1,218 1,268 150,400
2019/12/18 1,200 1,267 1,200 1,243 187,000
2019/12/17 1,200 1,234 1,168 1,225 245,200
2019/12/16 1,192 1,262 1,182 1,215 331,800
2019/12/13 1,350 1,354 1,200 1,205 756,200
2019/12/12 1,367 1,418 1,280 1,341 1,745,400
2019/12/11 1,178 1,266 1,140 1,187 601,300
2019/12/10 1,047 1,229 1,043 1,200 1,043,800
2019/12/09 1,016 1,050 1,016 1,030 71,800
2019/12/06 1,057 1,057 1,007 1,030 87,700
2019/12/05 1,015 1,064 1,015 1,043 111,900
2019/12/04 1,006 1,030 1,000 1,021 54,200
2019/12/03 1,000 1,019 970 1,014 129,400
2019/12/02 1,071 1,080 1,010 1,026 253,600
2019/11/29 1,088 1,113 1,075 1,077 133,200
2019/11/28 1,093 1,117 1,066 1,084 146,000
2019/11/27 1,068 1,094 1,053 1,079 109,600
2019/11/26 1,110 1,115 1,058 1,062 154,100
2019/11/25 1,089 1,108 1,068 1,095 135,700
2019/11/22 1,113 1,132 1,087 1,108 203,100
2019/11/21 1,100 1,155 1,085 1,123 342,700
2019/11/20 1,118 1,118 1,040 1,090 267,200
2019/11/19 1,077 1,128 1,059 1,118 213,700
2019/11/18 1,050 1,087 1,039 1,056 159,100
2019/11/15 1,012 1,084 1,012 1,062 358,800
2019/11/14 1,137 1,150 991 1,002 715,900
2019/11/13 1,136 1,172 1,135 1,155 191,800
2019/11/12 1,134 1,190 1,132 1,148 427,500
2019/11/11 1,210 1,210 1,114 1,119 677,400
2019/11/08 1,098 1,258 1,081 1,201 1,178,000
2019/11/07 1,150 1,279 1,102 1,127 1,383,300
2019/11/06 1,120 1,144 1,092 1,132 520,300
2019/11/05 1,040 1,138 1,024 1,119 1,029,200
2019/11/01 934 1,058 932 1,048 1,078,400
2019/10/31 900 973 899 948 388,200
2019/10/30 960 960 901 903 368,700
2019/10/29 963 995 934 952 452,500
2019/10/28 895 965 891 957 414,100
2019/10/25 913 913 878 901 221,300
2019/10/24 900 927 867 916 429,100
2019/10/23 933 940 881 897 574,000
2019/10/21 854 980 822 918 1,433,900
2019/10/18 860 937 843 875 1,509,900
2019/10/17 790 860 768 847 843,000
2019/10/16 797 852 765 801 1,421,000
2019/10/15 890 929 786 803 2,787,400
2019/10/11 799 889 791 830 1,612,900
2019/10/10 739 765 730 739 68,100
2019/10/09 741 753 725 734 50,500
2019/10/08 765 812 750 753 120,900
2019/10/07 771 771 742 761 71,900
2019/10/04 735 776 735 766 54,900
2019/10/03 740 749 731 735 38,800
2019/10/02 712 762 712 756 91,300
2019/10/01 722 738 708 721 50,600
2019/09/30 713 730 701 722 53,700
2019/09/27 696 717 694 717 33,400
2019/09/26 707 723 694 703 61,600
2019/09/25 693 724 682 711 67,600
2019/09/24 686 693 685 685 24,200
2019/09/20 683 702 683 692 56,900
2019/09/19 686 706 686 693 22,400
2019/09/18 728 731 685 690 76,900
2019/09/17 747 747 725 726 70,000
2019/09/13 789 789 754 780 63,300
2019/09/12 782 815 760 778 187,800
2019/09/11 712 768 711 767 95,600
2019/09/10 701 712 701 710 17,100
2019/09/09 695 706 688 704 22,800
2019/09/06 694 714 686 703 42,100
2019/09/05 693 697 687 694 14,500
2019/09/04 688 694 676 685 14,800
2019/09/03 719 719 675 695 119,000
2019/09/02 685 689 670 676 24,500
2019/08/30 675 689 673 689 14,000
2019/08/29 695 695 666 677 37,700
2019/08/28 696 704 679 685 61,300
2019/08/27 698 790 692 695 426,400
2019/08/26 688 698 680 693 20,200
2019/08/23 693 710 688 701 27,300
2019/08/22 708 717 693 701 36,600
2019/08/21 710 710 691 705 21,900
2019/08/20 688 720 681 704 41,600
2019/08/19 666 698 664 691 29,400
2019/08/16 668 680 660 661 29,200
2019/08/15 667 678 632 669 84,600
2019/08/14 706 711 680 683 31,800
2019/08/13 697 703 686 697 25,900
2019/08/09 713 741 706 712 24,200
2019/08/08 718 730 713 721 17,500
2019/08/07 698 723 696 719 27,700
2019/08/06 659 697 659 697 43,400
2019/08/05 713 713 672 691 64,400
2019/08/02 719 725 703 713 37,800
2019/08/01 722 727 709 723 17,300
2019/07/31 732 732 714 719 24,500
2019/07/30 722 733 719 729 16,900
2019/07/29 741 741 716 721 45,700
2019/07/26 750 752 739 746 9,500
2019/07/25 752 760 746 750 15,300
2019/07/24 761 761 746 752 26,800
2019/07/23 755 772 746 762 34,400
2019/07/22 754 754 735 740 17,300
2019/07/19 736 755 736 739 18,600
2019/07/18 735 747 725 732 37,800
2019/07/17 743 744 732 737 30,200
2019/07/16 780 782 738 742 86,500
2019/07/12 796 799 770 777 179,300
2019/07/11 816 832 808 832 84,200
2019/07/10 826 837 822 831 30,500
2019/07/09 826 838 825 830 21,700
2019/07/08 848 848 817 829 48,500
2019/07/05 866 868 843 851 38,000
2019/07/04 856 877 850 869 47,800
2019/07/03 872 872 838 850 56,500
2019/07/02 817 881 817 878 118,400
2019/07/01 848 873 806 817 200,200
2019/06/28 800 819 795 803 26,000
2019/06/27 783 800 783 790 14,300
2019/06/26 761 800 761 787 51,700
2019/06/25 775 779 764 770 18,800
2019/06/24 786 786 765 769 44,500
2019/06/21 813 824 788 788 49,500
2019/06/20 781 813 773 803 49,500
2019/06/19 786 787 770 781 26,200
2019/06/18 785 791 761 762 28,600
2019/06/17 791 801 780 782 26,800
2019/06/14 809 809 783 792 45,500
2019/06/13 781 795 764 795 69,800
2019/06/12 801 807 786 786 25,200
2019/06/11 819 819 795 802 36,900
2019/06/10 824 827 795 817 68,900
2019/06/07 819 819 770 806 96,700
2019/06/06 789 840 780 810 167,900
2019/06/05 750 770 750 769 50,200
2019/06/04 737 757 713 738 50,000
2019/06/03 756 760 719 731 100,900
2019/05/31 800 800 763 763 91,100
2019/05/30 808 815 781 797 69,300
2019/05/29 832 839 809 810 77,200
2019/05/28 823 851 818 847 73,000
2019/05/27 825 826 804 817 45,200
2019/05/24 802 828 794 818 72,400
2019/05/23 815 837 805 821 78,800
2019/05/22 775 840 775 827 101,200
2019/05/21 792 792 754 766 49,800
2019/05/20 805 828 776 777 68,600
2019/05/17 784 820 784 815 50,500
2019/05/16 803 809 772 785 69,500
2019/05/15 787 810 778 808 70,500
2019/05/14 777 800 752 779 111,500
2019/05/13 809 838 800 806 94,100
2019/05/10 807 850 795 819 157,900
2019/05/09 826 843 794 794 97,500
2019/05/08 849 849 800 828 153,100
2019/05/07 850 871 832 855 66,000
2019/04/26 869 873 832 870 104,400
2019/04/25 860 900 847 857 207,700
2019/04/24 878 878 841 861 78,600
2019/04/23 861 887 840 863 184,200
2019/04/22 920 920 851 861 359,100
2019/04/19 923 979 899 922 384,800
2019/04/18 941 952 893 908 273,900
2019/04/17 948 959 892 952 291,700
2019/04/16 904 997 900 960 506,900
2019/04/15 920 966 897 907 248,500
2019/04/12 975 1,000 869 940 690,700
2019/04/11 1,042 1,046 980 990 447,700
2019/04/10 1,046 1,098 1,037 1,094 85,500
2019/04/09 1,041 1,071 1,002 1,071 91,100
2019/04/08 1,100 1,108 1,045 1,050 83,200
2019/04/05 1,060 1,124 1,043 1,098 103,400
2019/04/04 1,076 1,105 1,039 1,045 69,000
2019/04/03 1,085 1,116 1,062 1,097 71,900
2019/04/02 1,119 1,131 1,051 1,055 116,200
2019/04/01 1,135 1,200 1,102 1,116 225,100
2019/03/29 1,126 1,141 1,064 1,075 159,000
2019/03/28 1,170 1,182 1,091 1,118 203,200
2019/03/27 1,158 1,207 1,090 1,207 404,200
2019/03/26 1,130 1,234 1,086 1,125 837,400
2019/03/25 1,234 1,259 1,141 1,174 531,500
2019/03/22 1,387 1,391 1,257 1,324 756,300
2019/03/20 1,171 1,388 1,156 1,362 1,559,400
2019/03/19 1,100 1,200 1,043 1,111 1,228,400
2019/03/18 1,039 1,084 1,014 1,084 772,600
2019/03/15 934 934 934 934 22,300
2019/03/14 764 785 742 784 37,100
2019/03/13 763 765 744 754 16,300
2019/03/12 732 763 730 758 33,400
2019/03/11 735 735 715 734 14,800
2019/03/08 736 739 725 725 14,400
2019/03/07 760 760 737 740 10,500
2019/03/06 755 765 741 752 16,700
2019/03/05 764 764 749 753 15,500
2019/03/04 744 764 736 756 11,600
2019/03/01 752 753 743 746 7,300
2019/02/28 787 794 750 750 25,900
2019/02/27 745 787 742 779 77,700
2019/02/26 741 746 733 745 19,600
2019/02/25 726 750 721 749 32,400
2019/02/22 743 743 723 732 14,000
2019/02/21 731 744 727 743 12,200
2019/02/20 735 744 731 739 13,400
2019/02/19 731 735 722 731 14,800
2019/02/18 726 737 720 722 18,300
2019/02/15 732 736 719 725 27,600
2019/02/14 766 766 730 734 27,700
2019/02/13 771 771 754 764 15,800
2019/02/12 732 767 731 756 28,300
2019/02/08 736 748 727 734 16,200
2019/02/07 748 748 736 740 13,700
2019/02/06 735 757 732 748 22,400
2019/02/05 731 740 727 735 9,800
2019/02/04 723 746 715 732 49,700
2019/02/01 743 743 723 729 11,900
2019/01/31 732 754 732 750 27,600
2019/01/30 735 735 714 731 39,300
2019/01/29 726 742 716 740 16,800
2019/01/28 741 741 723 726 15,200
2019/01/25 737 755 730 741 40,800
2019/01/24 722 743 718 723 34,400
2019/01/23 724 742 712 722 26,100
2019/01/22 733 743 716 733 45,100
2019/01/21 759 773 737 738 46,800
2019/01/18 787 801 745 754 103,100
2019/01/17 812 818 790 796 29,900
2019/01/16 779 813 763 797 84,300
2019/01/15 778 803 741 779 106,800
2019/01/11 760 833 736 763 246,100
2019/01/10 741 770 720 767 77,700
2019/01/09 782 782 736 741 71,100
2019/01/08 789 792 760 791 50,500
2019/01/07 740 793 740 775 92,900
2019/01/04 680 728 675 725 35,800

このページの先頭へ