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
2021/12/30 807 807 789 801 49,500
2021/12/29 811 814 788 806 114,500
2021/12/28 809 817 781 796 83,300
2021/12/27 812 831 800 801 128,100
2021/12/24 813 824 797 822 90,200
2021/12/23 812 830 801 813 127,200
2021/12/22 788 815 776 791 179,600
2021/12/21 822 827 762 773 365,200
2021/12/20 793 886 785 829 1,043,500
2021/12/17 1,062 1,077 1,040 1,063 41,900
2021/12/16 1,085 1,085 1,046 1,074 35,400
2021/12/15 1,030 1,064 1,030 1,055 23,900
2021/12/14 1,045 1,061 1,018 1,030 51,400
2021/12/13 1,070 1,075 1,043 1,067 26,500
2021/12/10 1,072 1,082 1,062 1,064 40,200
2021/12/09 1,099 1,115 1,079 1,086 37,000
2021/12/08 1,132 1,140 1,106 1,106 51,400
2021/12/07 1,121 1,143 1,117 1,131 59,500
2021/12/06 1,086 1,124 1,076 1,121 42,700
2021/12/03 1,089 1,103 1,059 1,103 51,700
2021/12/02 1,094 1,115 1,061 1,061 128,100
2021/12/01 1,109 1,162 1,072 1,126 109,000
2021/11/30 1,139 1,153 1,109 1,110 49,300
2021/11/29 1,102 1,162 1,099 1,119 99,200
2021/11/26 1,150 1,154 1,109 1,139 80,400
2021/11/25 1,220 1,225 1,149 1,150 155,400
2021/11/24 1,214 1,263 1,195 1,220 184,700
2021/11/22 1,217 1,218 1,154 1,160 145,000
2021/11/19 1,237 1,266 1,210 1,231 87,600
2021/11/18 1,263 1,274 1,191 1,214 188,800
2021/11/17 1,226 1,297 1,225 1,293 140,300
2021/11/16 1,193 1,262 1,172 1,219 182,800
2021/11/15 1,163 1,196 1,157 1,172 96,900
2021/11/12 1,142 1,219 1,131 1,153 302,100
2021/11/11 1,116 1,155 1,093 1,124 133,400
2021/11/10 1,050 1,188 1,048 1,127 257,200
2021/11/09 1,038 1,068 1,019 1,064 62,600
2021/11/08 1,035 1,119 1,010 1,037 245,100
2021/11/05 1,062 1,077 1,015 1,040 316,600
2021/11/04 1,220 1,268 1,086 1,101 1,570,600
2021/11/02 1,074 1,074 1,074 1,074 17,500
2021/11/01 935 935 915 924 40,200
2021/10/29 933 940 921 937 26,500
2021/10/28 920 923 912 918 11,000
2021/10/27 935 936 921 932 38,100
2021/10/26 904 946 904 940 92,900
2021/10/25 940 940 903 905 35,500
2021/10/22 925 940 910 930 48,600
2021/10/21 936 955 913 922 67,300
2021/10/20 887 916 887 911 53,500
2021/10/19 868 883 868 881 33,100
2021/10/18 865 889 861 873 35,100
2021/10/15 855 872 848 872 70,700
2021/10/14 888 917 846 851 375,900
2021/10/13 979 985 956 962 49,300
2021/10/12 1,001 1,001 976 978 28,000
2021/10/11 1,005 1,005 994 1,000 22,700
2021/10/08 994 1,007 966 994 28,200
2021/10/07 979 989 966 981 36,700
2021/10/06 966 982 949 966 40,600
2021/10/05 951 970 931 951 63,400
2021/10/04 1,004 1,011 947 966 127,400
2021/10/01 1,001 1,024 985 989 92,000
2021/09/30 1,012 1,042 994 1,005 114,600
2021/09/29 1,048 1,090 1,025 1,066 72,000
2021/09/28 1,075 1,076 1,044 1,048 33,300
2021/09/27 1,065 1,083 1,057 1,062 50,600
2021/09/24 1,028 1,043 1,017 1,042 46,600
2021/09/22 999 1,019 989 996 33,600
2021/09/21 984 1,027 984 1,005 47,200
2021/09/17 981 1,040 980 1,029 50,500
2021/09/16 1,021 1,027 975 979 85,200
2021/09/15 1,030 1,046 1,018 1,022 32,900
2021/09/14 1,050 1,050 1,030 1,033 37,200
2021/09/13 1,057 1,061 1,037 1,048 28,400
2021/09/10 1,056 1,067 1,051 1,057 30,800
2021/09/09 1,067 1,092 1,050 1,056 37,400
2021/09/08 1,061 1,074 1,042 1,073 23,700
2021/09/07 1,089 1,095 1,061 1,074 42,100
2021/09/06 1,055 1,091 1,040 1,080 59,800
2021/09/03 1,035 1,070 1,009 1,037 126,300
2021/09/02 1,062 1,070 1,015 1,030 119,700
2021/09/01 1,071 1,087 1,051 1,067 96,500
2021/08/31 1,108 1,118 1,059 1,082 127,300
2021/08/30 1,092 1,139 1,082 1,108 287,000
2021/08/27 1,164 1,193 1,100 1,113 924,000
2021/08/26 1,244 1,342 1,132 1,236 4,677,200
2021/08/25 1,064 1,064 1,064 1,064 12,200
2021/08/24 890 915 890 914 28,200
2021/08/23 885 903 882 891 30,400
2021/08/20 893 901 872 885 31,500
2021/08/19 900 910 883 893 16,200
2021/08/18 883 903 875 903 29,900
2021/08/17 905 905 889 890 22,800
2021/08/16 900 904 883 899 42,600
2021/08/13 893 910 892 910 17,300
2021/08/12 911 915 892 893 35,600
2021/08/11 919 919 903 911 20,700
2021/08/10 893 931 893 920 32,300
2021/08/06 909 915 888 898 45,500
2021/08/05 900 936 894 920 52,600
2021/08/04 931 944 905 905 90,600
2021/08/03 974 989 920 933 185,100
2021/08/02 993 1,001 983 985 31,500
2021/07/30 990 1,001 978 991 40,300
2021/07/29 970 1,015 970 1,003 35,700
2021/07/28 989 1,015 973 976 87,900
2021/07/27 1,015 1,018 990 1,002 91,300
2021/07/26 1,095 1,096 1,011 1,015 193,800
2021/07/21 1,110 1,119 1,071 1,081 53,200
2021/07/20 1,145 1,145 1,085 1,088 66,500
2021/07/19 1,129 1,169 1,112 1,143 50,500
2021/07/16 1,113 1,131 1,092 1,112 92,200
2021/07/15 1,185 1,189 1,116 1,143 126,800
2021/07/14 1,167 1,243 1,094 1,184 554,500
2021/07/13 1,074 1,089 1,069 1,077 23,900
2021/07/12 1,051 1,090 1,049 1,080 34,400
2021/07/09 1,040 1,050 1,010 1,048 28,900
2021/07/08 1,060 1,060 1,035 1,037 20,900
2021/07/07 1,070 1,087 1,065 1,069 10,400
2021/07/06 1,102 1,102 1,069 1,084 13,200
2021/07/05 1,098 1,122 1,091 1,099 36,000
2021/07/02 1,029 1,085 1,029 1,085 30,100
2021/07/01 1,068 1,068 1,032 1,034 37,600
2021/06/30 1,078 1,081 1,058 1,064 27,100
2021/06/29 1,060 1,095 1,060 1,083 24,000
2021/06/28 1,055 1,074 1,043 1,073 22,400
2021/06/25 1,061 1,067 1,055 1,056 8,900
2021/06/24 1,083 1,083 1,060 1,061 34,600
2021/06/23 1,104 1,104 1,087 1,088 6,500
2021/06/22 1,108 1,119 1,090 1,104 22,500
2021/06/21 1,071 1,093 1,060 1,072 37,100
2021/06/18 1,154 1,157 1,096 1,101 114,500
2021/06/17 1,162 1,162 1,143 1,150 18,900
2021/06/16 1,177 1,195 1,155 1,172 52,300
2021/06/15 1,140 1,164 1,131 1,164 35,300
2021/06/14 1,179 1,179 1,111 1,131 53,400
2021/06/11 1,114 1,151 1,105 1,149 55,200
2021/06/10 1,136 1,136 1,110 1,117 21,200
2021/06/09 1,148 1,148 1,115 1,121 26,400
2021/06/08 1,110 1,140 1,101 1,131 34,700
2021/06/07 1,111 1,154 1,093 1,140 75,800
2021/06/04 1,026 1,109 1,020 1,099 96,300
2021/06/03 1,020 1,038 1,010 1,026 35,100
2021/06/02 1,006 1,030 998 1,020 36,200
2021/06/01 1,020 1,030 996 1,014 83,600
2021/05/31 1,024 1,078 1,015 1,040 154,900
2021/05/28 1,116 1,134 1,104 1,122 44,800
2021/05/27 1,102 1,141 1,099 1,134 35,400
2021/05/26 1,100 1,106 1,088 1,102 18,500
2021/05/25 1,115 1,136 1,108 1,109 26,200
2021/05/24 1,088 1,155 1,086 1,125 99,400
2021/05/21 1,078 1,092 1,071 1,088 24,200
2021/05/20 1,036 1,075 1,033 1,066 28,600
2021/05/19 1,010 1,038 1,001 1,028 32,600
2021/05/18 993 1,031 990 1,016 53,000
2021/05/17 1,000 1,006 973 980 61,700
2021/05/14 952 1,005 952 1,000 59,200
2021/05/13 971 978 937 957 86,400
2021/05/12 999 1,005 955 981 77,600
2021/05/11 1,032 1,032 992 998 52,900
2021/05/10 1,031 1,039 1,010 1,020 48,500
2021/05/07 1,005 1,034 999 1,021 35,900
2021/05/06 1,060 1,067 1,010 1,013 116,200
2021/04/30 1,120 1,120 1,076 1,076 52,300
2021/04/28 1,142 1,144 1,112 1,120 35,700
2021/04/27 1,112 1,166 1,110 1,155 38,000
2021/04/26 1,128 1,128 1,107 1,117 16,400
2021/04/23 1,118 1,130 1,101 1,118 26,600
2021/04/22 1,102 1,120 1,102 1,118 16,200
2021/04/21 1,112 1,132 1,102 1,102 25,200
2021/04/20 1,135 1,146 1,123 1,132 16,100
2021/04/19 1,167 1,167 1,138 1,150 18,600
2021/04/16 1,135 1,167 1,132 1,167 36,600
2021/04/15 1,105 1,141 1,105 1,132 30,600
2021/04/14 1,130 1,133 1,100 1,121 53,400
2021/04/13 1,143 1,149 1,115 1,118 54,000
2021/04/12 1,117 1,130 1,097 1,126 26,700
2021/04/09 1,116 1,126 1,112 1,123 15,200
2021/04/08 1,115 1,132 1,110 1,124 35,500
2021/04/07 1,115 1,141 1,110 1,116 28,000
2021/04/06 1,162 1,162 1,124 1,127 14,000
2021/04/05 1,153 1,156 1,138 1,146 25,200
2021/04/02 1,166 1,168 1,147 1,167 20,800
2021/04/01 1,188 1,188 1,145 1,160 24,900
2021/03/31 1,130 1,180 1,130 1,180 63,100
2021/03/30 1,135 1,168 1,133 1,136 41,600
2021/03/29 1,126 1,175 1,123 1,136 73,700
2021/03/26 1,077 1,125 1,077 1,111 49,100
2021/03/25 1,077 1,109 1,065 1,109 35,900
2021/03/24 1,103 1,115 1,074 1,075 52,200
2021/03/23 1,146 1,155 1,116 1,116 33,200
2021/03/22 1,136 1,156 1,133 1,146 31,100
2021/03/19 1,137 1,153 1,130 1,140 36,500
2021/03/18 1,184 1,185 1,150 1,155 75,200
2021/03/17 1,159 1,178 1,144 1,169 47,900
2021/03/16 1,157 1,183 1,151 1,151 49,200
2021/03/15 1,190 1,198 1,145 1,168 108,900
2021/03/12 1,203 1,209 1,180 1,189 63,100
2021/03/11 1,171 1,194 1,163 1,180 49,700
2021/03/10 1,139 1,151 1,128 1,141 58,600
2021/03/09 1,077 1,125 1,054 1,124 90,700
2021/03/08 1,100 1,100 1,057 1,057 70,300
2021/03/05 1,034 1,055 1,016 1,049 70,300
2021/03/04 1,051 1,077 1,044 1,064 69,300
2021/03/03 1,109 1,121 1,076 1,081 98,600
2021/03/02 1,113 1,167 1,107 1,127 84,100
2021/03/01 1,105 1,134 1,095 1,116 81,200
2021/02/26 1,115 1,139 1,105 1,111 73,700
2021/02/25 1,186 1,192 1,142 1,156 63,300
2021/02/24 1,212 1,223 1,164 1,164 107,800
2021/02/22 1,171 1,247 1,167 1,229 90,500
2021/02/19 1,165 1,188 1,142 1,175 120,600
2021/02/18 1,251 1,260 1,193 1,195 135,200
2021/02/17 1,231 1,265 1,231 1,255 59,200
2021/02/16 1,271 1,284 1,238 1,250 89,400
2021/02/15 1,224 1,270 1,220 1,269 66,700
2021/02/12 1,289 1,289 1,236 1,243 103,800
2021/02/10 1,260 1,295 1,236 1,290 115,800
2021/02/09 1,301 1,301 1,227 1,264 225,600
2021/02/08 1,311 1,323 1,270 1,298 178,200
2021/02/05 1,325 1,332 1,291 1,304 189,500
2021/02/04 1,290 1,324 1,279 1,318 239,700
2021/02/03 1,292 1,340 1,252 1,271 346,700
2021/02/02 1,204 1,274 1,196 1,264 191,600
2021/02/01 1,160 1,194 1,151 1,189 196,100
2021/01/29 1,150 1,216 1,126 1,175 339,600
2021/01/28 1,100 1,155 1,093 1,143 187,200
2021/01/27 1,098 1,139 1,057 1,132 207,000
2021/01/26 1,098 1,118 1,067 1,088 183,500
2021/01/25 1,051 1,107 1,044 1,102 261,100
2021/01/22 1,055 1,095 1,050 1,068 279,000
2021/01/21 1,009 1,053 992 1,045 386,600
2021/01/20 993 1,044 990 1,033 511,300
2021/01/19 970 991 949 978 638,200
2021/01/18 975 987 929 946 1,974,300
2021/01/15 1,140 1,140 1,140 1,140 20,500
2021/01/14 1,504 1,536 1,423 1,440 265,000
2021/01/13 1,536 1,584 1,502 1,504 280,500
2021/01/12 1,479 1,540 1,461 1,534 117,200
2021/01/08 1,520 1,532 1,463 1,479 266,700
2021/01/07 1,560 1,589 1,506 1,517 344,000
2021/01/06 1,420 1,609 1,414 1,541 979,400
2021/01/05 1,421 1,438 1,386 1,400 196,800
2021/01/04 1,541 1,543 1,407 1,421 384,700

このページの先頭へ