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
2020/12/30 1,440 1,548 1,430 1,539 244,500
2020/12/29 1,430 1,480 1,430 1,454 86,600
2020/12/28 1,407 1,469 1,406 1,440 143,200
2020/12/25 1,440 1,460 1,400 1,408 72,400
2020/12/24 1,382 1,431 1,371 1,422 85,100
2020/12/23 1,359 1,399 1,352 1,389 118,700
2020/12/22 1,400 1,414 1,330 1,340 245,200
2020/12/21 1,458 1,475 1,410 1,410 93,100
2020/12/18 1,463 1,465 1,427 1,434 99,600
2020/12/17 1,465 1,514 1,450 1,458 112,600
2020/12/16 1,425 1,487 1,424 1,465 77,200
2020/12/15 1,469 1,482 1,422 1,425 50,300
2020/12/14 1,433 1,498 1,433 1,470 68,400
2020/12/11 1,475 1,494 1,421 1,449 123,000
2020/12/10 1,440 1,495 1,436 1,473 79,700
2020/12/09 1,466 1,466 1,426 1,456 66,500
2020/12/08 1,399 1,468 1,368 1,450 108,600
2020/12/07 1,502 1,502 1,385 1,392 159,700
2020/12/04 1,464 1,482 1,438 1,482 113,700
2020/12/03 1,500 1,511 1,458 1,465 129,300
2020/12/02 1,507 1,531 1,486 1,508 66,500
2020/12/01 1,500 1,530 1,482 1,507 92,900
2020/11/30 1,550 1,553 1,477 1,495 120,800
2020/11/27 1,470 1,529 1,470 1,521 139,400
2020/11/26 1,461 1,490 1,453 1,481 59,100
2020/11/25 1,480 1,508 1,464 1,477 95,300
2020/11/24 1,474 1,524 1,461 1,478 196,000
2020/11/20 1,409 1,452 1,396 1,452 74,300
2020/11/19 1,410 1,419 1,387 1,407 125,300
2020/11/18 1,420 1,457 1,414 1,422 150,400
2020/11/17 1,399 1,447 1,398 1,420 149,900
2020/11/16 1,368 1,420 1,365 1,401 98,600
2020/11/13 1,404 1,410 1,375 1,390 53,500
2020/11/12 1,408 1,436 1,381 1,411 120,000
2020/11/11 1,348 1,434 1,321 1,427 170,700
2020/11/10 1,385 1,394 1,320 1,328 192,900
2020/11/09 1,433 1,465 1,404 1,420 126,300
2020/11/06 1,406 1,491 1,406 1,451 180,900
2020/11/05 1,423 1,438 1,389 1,411 109,300
2020/11/04 1,414 1,433 1,374 1,423 160,900
2020/11/02 1,335 1,410 1,317 1,402 172,300
2020/10/30 1,333 1,364 1,310 1,320 120,800
2020/10/29 1,301 1,364 1,301 1,348 92,300
2020/10/28 1,301 1,342 1,301 1,331 115,400
2020/10/27 1,321 1,352 1,280 1,331 113,000
2020/10/26 1,359 1,387 1,342 1,342 106,600
2020/10/23 1,342 1,389 1,316 1,385 171,200
2020/10/22 1,358 1,402 1,338 1,361 194,400
2020/10/21 1,341 1,400 1,333 1,373 183,400
2020/10/20 1,368 1,372 1,325 1,336 167,100
2020/10/19 1,338 1,368 1,278 1,367 276,600
2020/10/16 1,323 1,368 1,304 1,327 343,500
2020/10/15 1,450 1,470 1,340 1,342 636,200
2020/10/14 1,517 1,547 1,471 1,478 462,400
2020/10/13 1,452 1,488 1,433 1,472 262,600
2020/10/12 1,455 1,475 1,422 1,464 230,000
2020/10/09 1,487 1,495 1,437 1,469 279,600
2020/10/08 1,522 1,540 1,487 1,490 196,000
2020/10/07 1,500 1,547 1,490 1,537 226,400
2020/10/06 1,508 1,510 1,473 1,500 202,300
2020/10/05 1,495 1,515 1,472 1,489 203,000
2020/10/02 1,489 1,519 1,472 1,495 254,900
2020/09/30 1,542 1,547 1,484 1,493 429,300
2020/09/29 1,577 1,587 1,543 1,551 231,600
2020/09/28 1,647 1,688 1,541 1,559 766,700
2020/09/25 1,530 1,656 1,520 1,650 770,400
2020/09/24 1,496 1,570 1,492 1,520 557,500
2020/09/23 1,483 1,549 1,477 1,528 393,800
2020/09/18 1,474 1,519 1,465 1,477 455,600
2020/09/17 1,501 1,507 1,474 1,474 300,400
2020/09/16 1,500 1,537 1,482 1,507 348,600
2020/09/15 1,521 1,532 1,472 1,486 327,500
2020/09/14 1,499 1,541 1,492 1,521 410,700
2020/09/11 1,452 1,523 1,427 1,515 450,300
2020/09/10 1,543 1,569 1,446 1,452 654,300
2020/09/09 1,499 1,545 1,472 1,507 606,500
2020/09/08 1,544 1,573 1,461 1,526 1,180,700
2020/09/07 1,710 1,720 1,485 1,519 2,452,500
2020/09/04 1,950 2,044 1,624 1,670 5,506,600
2020/09/03 2,157 2,236 2,031 2,046 1,699,400
2020/09/02 1,884 2,145 1,860 2,107 5,201,200
2020/09/01 2,164 2,164 2,164 2,164 8,200
2020/08/31 2,617 2,729 2,569 2,664 351,100
2020/08/28 2,620 2,752 2,500 2,567 718,600
2020/08/27 2,713 2,867 2,594 2,620 673,900
2020/08/26 2,500 2,712 2,495 2,697 415,700
2020/08/25 2,582 2,590 2,491 2,497 302,200
2020/08/24 2,660 2,677 2,557 2,597 268,300
2020/08/21 2,490 2,659 2,430 2,645 567,000
2020/08/20 2,521 2,568 2,415 2,508 418,900
2020/08/19 2,553 2,644 2,490 2,569 316,800
2020/08/18 2,653 2,706 2,450 2,588 862,200
2020/08/17 2,717 2,744 2,630 2,651 282,200
2020/08/14 2,743 2,757 2,610 2,698 606,300
2020/08/13 2,571 2,717 2,557 2,684 511,400
2020/08/12 2,498 2,563 2,475 2,541 374,800
2020/08/11 2,430 2,556 2,354 2,500 435,900
2020/08/07 2,478 2,664 2,377 2,418 1,052,100
2020/08/06 2,400 2,533 2,346 2,491 783,400
2020/08/05 2,330 2,438 2,305 2,372 536,600
2020/08/04 2,263 2,370 2,171 2,300 464,200
2020/08/03 2,247 2,470 2,211 2,312 766,400
2020/07/31 2,137 2,247 2,092 2,196 464,500
2020/07/30 2,160 2,225 2,119 2,196 470,600
2020/07/29 2,220 2,309 2,078 2,120 1,060,800
2020/07/28 2,058 2,315 2,033 2,270 1,033,200
2020/07/27 2,149 2,189 2,072 2,108 867,900
2020/07/22 1,980 2,151 1,926 2,133 1,898,400
2020/07/21 1,825 2,034 1,776 2,019 1,359,300
2020/07/20 1,736 1,910 1,691 1,785 1,700,800
2020/07/17 1,555 1,755 1,523 1,755 2,745,700
2020/07/16 1,545 1,550 1,419 1,455 807,400
2020/07/15 1,768 1,860 1,544 1,579 1,245,200
2020/07/14 1,635 1,695 1,600 1,658 333,600
2020/07/13 1,632 1,670 1,603 1,631 275,500
2020/07/10 1,696 1,712 1,632 1,632 240,100
2020/07/09 1,801 1,804 1,638 1,710 566,500
2020/07/08 1,865 1,932 1,793 1,824 322,000
2020/07/07 1,681 1,897 1,681 1,881 415,500
2020/07/06 1,815 1,831 1,650 1,671 647,300
2020/07/03 1,909 2,060 1,820 1,843 826,400
2020/07/02 1,848 1,895 1,781 1,885 442,200
2020/07/01 1,809 2,129 1,750 1,821 1,301,800
2020/06/30 1,707 1,825 1,666 1,809 409,800
2020/06/29 1,777 1,794 1,650 1,665 406,000
2020/06/26 1,629 1,765 1,619 1,737 364,300
2020/06/25 1,591 1,688 1,572 1,600 165,000
2020/06/24 1,540 1,620 1,532 1,613 187,700
2020/06/23 1,516 1,590 1,476 1,558 210,000
2020/06/22 1,500 1,538 1,485 1,495 83,400
2020/06/19 1,484 1,515 1,468 1,491 134,700
2020/06/18 1,510 1,525 1,453 1,493 233,900
2020/06/17 1,394 1,546 1,392 1,518 329,600
2020/06/16 1,403 1,423 1,360 1,371 190,800
2020/06/15 1,378 1,455 1,345 1,369 202,500
2020/06/12 1,303 1,427 1,298 1,378 217,800
2020/06/11 1,420 1,465 1,372 1,393 136,900
2020/06/10 1,445 1,496 1,423 1,428 224,100
2020/06/09 1,374 1,440 1,301 1,419 227,500
2020/06/08 1,299 1,389 1,279 1,356 238,100
2020/06/05 1,292 1,320 1,251 1,283 137,500
2020/06/04 1,287 1,294 1,234 1,294 90,100
2020/06/03 1,293 1,304 1,230 1,269 164,500
2020/06/02 1,300 1,302 1,251 1,295 205,600
2020/06/01 1,343 1,365 1,300 1,307 170,700
2020/05/29 1,295 1,363 1,282 1,343 219,800
2020/05/28 1,315 1,367 1,267 1,322 177,300
2020/05/27 1,237 1,327 1,237 1,304 146,900
2020/05/26 1,340 1,358 1,217 1,266 377,000
2020/05/25 1,320 1,357 1,298 1,340 139,100
2020/05/22 1,280 1,323 1,246 1,297 204,500
2020/05/21 1,240 1,280 1,208 1,255 145,100
2020/05/20 1,210 1,264 1,210 1,225 187,400
2020/05/19 1,181 1,264 1,140 1,230 314,000
2020/05/18 1,160 1,207 1,123 1,172 275,800
2020/05/15 1,089 1,130 1,031 1,104 163,600
2020/05/14 1,075 1,076 1,007 1,007 160,300
2020/05/13 1,097 1,155 1,074 1,097 104,600
2020/05/12 1,087 1,133 1,076 1,110 119,100
2020/05/11 1,049 1,085 1,026 1,085 74,900
2020/05/08 1,028 1,088 1,005 1,029 117,100
2020/05/07 1,000 1,058 996 1,033 102,900
2020/05/01 976 1,040 966 1,003 135,200
2020/04/30 980 1,027 964 1,005 145,600
2020/04/28 965 965 924 958 50,000
2020/04/27 956 977 934 945 81,900
2020/04/24 974 992 947 955 73,400
2020/04/23 967 1,017 954 964 110,300
2020/04/22 1,031 1,041 929 929 242,800
2020/04/21 998 1,117 998 1,089 345,900
2020/04/20 977 1,039 950 1,007 149,100
2020/04/17 960 973 941 962 84,900
2020/04/16 845 935 845 920 82,500
2020/04/15 874 889 805 873 210,000
2020/04/14 859 919 847 900 130,600
2020/04/13 836 882 836 851 109,500
2020/04/10 828 852 797 836 106,400
2020/04/09 779 869 762 835 216,900
2020/04/08 751 786 718 770 97,300
2020/04/07 740 758 718 736 86,700
2020/04/06 710 735 682 725 93,200
2020/04/03 726 745 686 697 114,400
2020/04/02 702 735 696 720 52,100
2020/04/01 740 740 700 705 103,900
2020/03/31 800 804 719 725 211,600
2020/03/30 681 726 680 708 94,500
2020/03/27 723 739 694 708 83,800
2020/03/26 782 783 678 688 158,700
2020/03/25 748 783 709 783 117,600
2020/03/24 650 692 646 683 138,000
2020/03/23 639 639 608 630 111,500
2020/03/19 709 709 623 635 123,500
2020/03/18 705 718 673 679 182,100
2020/03/17 607 699 586 685 269,200
2020/03/16 643 668 608 617 119,000
2020/03/13 631 656 588 623 291,600
2020/03/12 691 741 688 706 194,400
2020/03/11 755 801 717 717 128,200
2020/03/10 711 795 667 779 218,100
2020/03/09 780 788 714 726 165,000
2020/03/06 890 898 826 830 120,100
2020/03/05 901 916 875 907 103,900
2020/03/04 860 904 844 886 98,000
2020/03/03 910 910 839 858 185,600
2020/03/02 801 909 801 869 296,500
2020/02/28 854 885 795 803 274,100
2020/02/27 966 984 904 914 193,600
2020/02/26 984 1,010 930 951 156,100
2020/02/25 951 1,027 951 997 153,200
2020/02/21 1,018 1,081 1,018 1,056 112,300
2020/02/20 1,074 1,074 1,026 1,031 38,900
2020/02/19 1,011 1,067 1,011 1,051 63,900
2020/02/18 1,028 1,042 1,010 1,010 75,700
2020/02/17 1,011 1,067 1,011 1,040 125,100
2020/02/14 1,078 1,085 1,053 1,068 70,400
2020/02/13 1,086 1,100 1,070 1,094 50,000
2020/02/12 1,091 1,110 1,082 1,084 59,700
2020/02/10 1,067 1,120 1,067 1,085 114,900
2020/02/07 1,094 1,094 1,036 1,073 75,700
2020/02/06 1,071 1,092 1,067 1,072 80,300
2020/02/05 1,092 1,096 1,052 1,066 70,000
2020/02/04 1,026 1,092 1,026 1,073 110,500
2020/02/03 990 1,070 990 1,055 139,200
2020/01/31 1,060 1,081 1,035 1,070 103,000
2020/01/30 1,113 1,124 1,000 1,060 221,800
2020/01/29 1,170 1,170 1,110 1,121 79,300
2020/01/28 1,086 1,146 1,080 1,127 136,700
2020/01/27 1,096 1,134 1,088 1,092 235,400
2020/01/24 1,186 1,188 1,111 1,156 331,800
2020/01/23 1,245 1,255 1,185 1,187 332,600
2020/01/22 1,217 1,315 1,190 1,270 612,000
2020/01/21 1,204 1,244 1,200 1,221 232,600
2020/01/20 1,318 1,323 1,253 1,264 150,400
2020/01/17 1,268 1,306 1,228 1,300 230,200
2020/01/16 1,321 1,337 1,257 1,276 228,200
2020/01/15 1,332 1,354 1,242 1,314 689,700
2020/01/14 1,255 1,490 1,220 1,272 965,700
2020/01/10 1,205 1,244 1,193 1,232 142,500
2020/01/09 1,202 1,248 1,186 1,220 181,300
2020/01/08 1,201 1,220 1,138 1,160 204,000
2020/01/07 1,199 1,229 1,186 1,222 88,400
2020/01/06 1,190 1,195 1,160 1,175 117,300

このページの先頭へ