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
2023/12/29 1,340 1,392 1,334 1,390 159,900
2023/12/28 1,306 1,350 1,286 1,342 155,000
2023/12/27 1,237 1,306 1,235 1,305 154,600
2023/12/26 1,230 1,251 1,218 1,227 64,800
2023/12/25 1,217 1,244 1,195 1,236 73,800
2023/12/22 1,198 1,217 1,176 1,199 90,900
2023/12/21 1,158 1,193 1,152 1,184 51,500
2023/12/20 1,180 1,194 1,151 1,171 91,000
2023/12/19 1,132 1,190 1,124 1,163 100,100
2023/12/18 1,184 1,210 1,122 1,125 265,100
2023/12/15 1,083 1,348 1,083 1,204 1,147,000
2023/12/14 1,097 1,123 1,056 1,096 129,600
2023/12/13 1,077 1,098 1,068 1,091 101,100
2023/12/12 1,135 1,152 1,086 1,086 162,900
2023/12/11 1,136 1,155 1,121 1,141 99,500
2023/12/08 1,183 1,196 1,125 1,136 164,100
2023/12/07 1,211 1,239 1,210 1,213 50,600
2023/12/06 1,200 1,227 1,191 1,217 141,700
2023/12/05 1,254 1,254 1,208 1,214 95,800
2023/12/04 1,262 1,290 1,253 1,266 75,400
2023/12/01 1,330 1,333 1,269 1,269 180,500
2023/11/30 1,353 1,385 1,307 1,322 234,700
2023/11/29 1,401 1,444 1,383 1,383 148,800
2023/11/28 1,434 1,450 1,410 1,410 85,200
2023/11/27 1,447 1,473 1,416 1,448 110,300
2023/11/24 1,572 1,572 1,413 1,425 340,300
2023/11/22 1,495 1,571 1,490 1,560 110,400
2023/11/21 1,559 1,571 1,502 1,521 85,300
2023/11/20 1,587 1,611 1,568 1,571 68,300
2023/11/17 1,540 1,594 1,521 1,588 67,300
2023/11/16 1,530 1,568 1,516 1,535 72,000
2023/11/15 1,520 1,531 1,501 1,513 50,800
2023/11/14 1,573 1,573 1,506 1,519 57,300
2023/11/13 1,498 1,545 1,485 1,537 84,400
2023/11/10 1,429 1,459 1,411 1,459 56,100
2023/11/09 1,468 1,475 1,440 1,454 90,100
2023/11/08 1,495 1,513 1,465 1,476 34,300
2023/11/07 1,480 1,502 1,469 1,491 43,200
2023/11/06 1,521 1,540 1,482 1,497 140,200
2023/11/02 1,460 1,508 1,460 1,505 73,900
2023/11/01 1,445 1,494 1,433 1,460 120,700
2023/10/31 1,369 1,433 1,351 1,433 76,600
2023/10/30 1,333 1,400 1,322 1,383 85,800
2023/10/27 1,277 1,335 1,271 1,335 78,500
2023/10/26 1,285 1,329 1,281 1,297 97,900
2023/10/25 1,365 1,375 1,304 1,315 108,100
2023/10/24 1,343 1,369 1,259 1,363 274,000
2023/10/23 1,380 1,401 1,340 1,343 117,800
2023/10/20 1,409 1,433 1,379 1,397 92,600
2023/10/19 1,430 1,465 1,407 1,425 92,900
2023/10/18 1,379 1,430 1,361 1,430 91,700
2023/10/17 1,400 1,428 1,368 1,381 238,500
2023/10/16 1,436 1,475 1,385 1,402 238,500
2023/10/13 1,505 1,593 1,482 1,502 319,100
2023/10/12 1,605 1,637 1,456 1,505 705,500
2023/10/11 1,833 1,837 1,778 1,805 176,000
2023/10/10 1,790 1,831 1,778 1,820 102,900
2023/10/06 1,765 1,793 1,739 1,750 75,100
2023/10/05 1,770 1,791 1,745 1,787 61,700
2023/10/04 1,752 1,794 1,740 1,753 80,100
2023/10/03 1,745 1,803 1,721 1,798 90,100
2023/10/02 1,833 1,854 1,762 1,768 154,900
2023/09/29 1,877 1,893 1,851 1,873 58,400
2023/09/28 1,860 1,880 1,840 1,861 53,400
2023/09/27 1,833 1,887 1,822 1,853 67,100
2023/09/26 1,876 1,893 1,848 1,853 66,700
2023/09/25 1,831 1,877 1,806 1,867 74,900
2023/09/22 1,751 1,821 1,751 1,809 66,900
2023/09/21 1,774 1,781 1,749 1,780 84,100
2023/09/20 1,806 1,824 1,765 1,783 92,000
2023/09/19 1,727 1,822 1,725 1,817 186,800
2023/09/15 1,717 1,728 1,680 1,716 56,900
2023/09/14 1,716 1,729 1,684 1,710 54,600
2023/09/13 1,710 1,734 1,700 1,707 58,900
2023/09/12 1,735 1,782 1,726 1,731 43,700
2023/09/11 1,753 1,791 1,710 1,721 87,000
2023/09/08 1,792 1,820 1,754 1,760 93,200
2023/09/07 1,817 1,832 1,789 1,805 70,300
2023/09/06 1,829 1,833 1,801 1,828 43,600
2023/09/05 1,780 1,819 1,780 1,811 47,300
2023/09/04 1,798 1,824 1,777 1,796 78,400
2023/09/01 1,840 1,866 1,785 1,828 179,800
2023/08/31 1,820 1,909 1,808 1,873 200,200
2023/08/30 1,803 1,822 1,772 1,818 139,500
2023/08/29 1,705 1,805 1,699 1,795 136,200
2023/08/28 1,699 1,708 1,668 1,697 57,800
2023/08/25 1,637 1,686 1,637 1,680 63,200
2023/08/24 1,672 1,693 1,646 1,676 76,900
2023/08/23 1,718 1,718 1,627 1,658 227,000
2023/08/22 1,681 1,736 1,668 1,720 210,600
2023/08/21 1,597 1,774 1,591 1,696 815,200
2023/08/18 1,622 1,637 1,596 1,608 163,800
2023/08/17 1,715 1,715 1,645 1,648 184,600
2023/08/16 1,770 1,779 1,718 1,729 226,400
2023/08/15 1,845 1,845 1,740 1,789 487,500
2023/08/14 1,926 1,927 1,801 1,824 524,100
2023/08/10 1,996 2,010 1,945 1,964 265,000
2023/08/09 2,038 2,066 2,032 2,032 44,300
2023/08/08 2,095 2,095 2,039 2,042 53,400
2023/08/07 2,075 2,099 2,040 2,097 89,700
2023/08/04 2,076 2,104 2,055 2,096 81,200
2023/08/03 2,086 2,128 2,086 2,094 53,100
2023/08/02 2,126 2,142 2,086 2,093 80,400
2023/08/01 2,115 2,142 2,090 2,141 90,100
2023/07/31 2,059 2,120 2,047 2,120 170,900
2023/07/28 1,960 2,046 1,960 2,034 300,400
2023/07/27 2,020 2,026 1,962 1,994 217,200
2023/07/26 2,099 2,113 1,997 2,020 426,900
2023/07/25 2,157 2,163 2,095 2,120 188,500
2023/07/24 2,145 2,179 2,120 2,158 201,400
2023/07/21 2,240 2,263 2,150 2,176 421,700
2023/07/20 2,407 2,407 2,240 2,240 499,600
2023/07/19 2,400 2,501 2,345 2,404 444,700
2023/07/18 2,630 2,699 2,330 2,421 1,458,300
2023/07/14 2,560 2,691 2,483 2,600 2,163,900
2023/07/13 2,231 2,581 2,143 2,581 2,798,800
2023/07/12 2,139 2,180 2,058 2,081 412,300
2023/07/11 2,056 2,135 2,056 2,116 116,200
2023/07/10 2,087 2,095 2,029 2,045 88,800
2023/07/07 2,030 2,137 2,021 2,110 146,300
2023/07/06 2,144 2,171 2,001 2,030 286,400
2023/07/05 2,143 2,157 2,113 2,156 63,500
2023/07/04 2,141 2,199 2,132 2,166 48,200
2023/07/03 2,160 2,192 2,148 2,150 57,900
2023/06/30 2,172 2,172 2,133 2,160 41,400
2023/06/29 2,144 2,173 2,112 2,160 50,300
2023/06/28 2,153 2,188 2,140 2,156 55,600
2023/06/27 2,157 2,163 2,086 2,133 112,000
2023/06/26 2,154 2,216 2,154 2,173 136,700
2023/06/23 2,104 2,157 2,085 2,153 89,000
2023/06/22 2,140 2,152 2,076 2,083 95,000
2023/06/21 2,142 2,180 2,122 2,147 103,700
2023/06/20 2,086 2,160 2,080 2,135 197,700
2023/06/19 2,018 2,079 2,010 2,073 79,100
2023/06/16 1,967 2,033 1,967 2,031 54,900
2023/06/15 1,978 2,009 1,955 1,969 119,100
2023/06/14 1,984 1,985 1,920 1,955 94,900
2023/06/13 2,005 2,017 1,970 1,984 62,700
2023/06/12 2,001 2,034 1,990 1,996 66,200
2023/06/09 2,011 2,017 1,980 2,007 92,500
2023/06/08 2,043 2,044 1,963 1,995 159,900
2023/06/07 2,034 2,066 2,013 2,042 87,700
2023/06/06 2,059 2,089 2,025 2,031 128,200
2023/06/05 2,115 2,120 2,054 2,066 127,100
2023/06/02 2,060 2,109 2,043 2,109 52,100
2023/06/01 2,030 2,075 2,010 2,061 69,000
2023/05/31 2,045 2,061 2,020 2,046 42,900
2023/05/30 2,058 2,085 2,009 2,033 103,100
2023/05/29 2,100 2,112 2,000 2,055 239,300
2023/05/26 2,140 2,167 2,122 2,131 87,200
2023/05/25 2,109 2,177 2,056 2,141 196,000
2023/05/24 2,127 2,130 2,080 2,105 61,100
2023/05/23 2,157 2,180 2,086 2,115 96,100
2023/05/22 2,176 2,214 2,140 2,140 69,000
2023/05/19 2,171 2,189 2,137 2,180 59,500
2023/05/18 2,204 2,237 2,162 2,169 99,500
2023/05/17 2,142 2,222 2,132 2,154 109,200
2023/05/16 2,183 2,190 2,115 2,142 83,000
2023/05/15 2,099 2,170 2,042 2,140 204,600
2023/05/12 2,121 2,137 2,101 2,125 102,000
2023/05/11 2,149 2,172 2,117 2,133 89,300
2023/05/10 2,215 2,223 2,111 2,115 111,200
2023/05/09 2,245 2,245 2,161 2,165 144,900
2023/05/08 2,230 2,267 2,180 2,239 154,200
2023/05/02 2,237 2,279 2,205 2,246 132,100
2023/05/01 2,300 2,300 2,213 2,242 110,500
2023/04/28 2,290 2,311 2,252 2,252 139,700
2023/04/27 2,293 2,328 2,226 2,284 343,300
2023/04/26 2,438 2,450 2,260 2,288 398,500
2023/04/25 2,586 2,588 2,433 2,438 252,100
2023/04/24 2,671 2,694 2,540 2,540 220,300
2023/04/21 2,762 2,792 2,674 2,701 198,600
2023/04/20 2,721 2,822 2,716 2,783 268,700
2023/04/19 2,669 2,770 2,650 2,754 319,800
2023/04/18 2,714 2,911 2,670 2,710 688,700
2023/04/17 2,660 2,770 2,626 2,683 867,000
2023/04/14 2,394 2,743 2,280 2,690 3,835,300
2023/04/13 2,244 2,244 2,244 2,244 17,400
2023/04/12 1,861 1,869 1,803 1,844 198,000
2023/04/11 1,827 1,861 1,810 1,861 96,000
2023/04/10 1,785 1,861 1,780 1,822 121,300
2023/04/07 1,779 1,786 1,744 1,767 69,400
2023/04/06 1,802 1,820 1,767 1,775 92,000
2023/04/05 1,816 1,882 1,816 1,835 61,100
2023/04/04 1,840 1,863 1,816 1,820 54,200
2023/04/03 1,885 1,890 1,800 1,826 133,000
2023/03/31 1,838 1,887 1,835 1,877 58,600
2023/03/30 1,815 1,895 1,815 1,838 97,500
2023/03/29 1,799 1,830 1,782 1,815 36,100
2023/03/28 1,811 1,814 1,788 1,800 32,800
2023/03/27 1,821 1,840 1,811 1,824 50,000
2023/03/24 1,782 1,880 1,782 1,858 87,600
2023/03/23 1,784 1,844 1,781 1,790 82,400
2023/03/22 1,774 1,824 1,762 1,824 131,200
2023/03/20 1,914 1,930 1,732 1,753 349,400
2023/03/17 1,905 1,935 1,850 1,930 88,300
2023/03/16 1,862 1,912 1,830 1,894 112,400
2023/03/15 1,954 1,954 1,882 1,902 55,500
2023/03/14 1,916 1,931 1,842 1,901 130,200
2023/03/13 1,980 2,003 1,917 1,952 76,200
2023/03/10 1,952 2,007 1,940 2,005 77,900
2023/03/09 2,000 2,003 1,928 1,964 65,800
2023/03/08 1,996 2,018 1,975 2,006 77,200
2023/03/07 1,960 2,018 1,940 1,997 136,200
2023/03/06 1,834 2,008 1,823 1,959 317,600
2023/03/03 1,805 1,859 1,805 1,846 50,100
2023/03/02 1,819 1,828 1,807 1,808 17,400
2023/03/01 1,801 1,835 1,783 1,819 55,400
2023/02/28 1,783 1,819 1,783 1,811 38,800
2023/02/27 1,865 1,874 1,774 1,786 91,500
2023/02/24 1,824 1,904 1,814 1,899 75,600
2023/02/22 1,781 1,855 1,774 1,824 77,000
2023/02/21 1,845 1,845 1,795 1,795 36,500
2023/02/20 1,866 1,883 1,830 1,831 52,300
2023/02/17 1,848 1,885 1,823 1,867 63,300
2023/02/16 1,806 1,872 1,798 1,829 71,200
2023/02/15 1,792 1,817 1,768 1,816 38,800
2023/02/14 1,746 1,815 1,746 1,792 43,800
2023/02/13 1,761 1,782 1,742 1,754 37,200
2023/02/10 1,770 1,783 1,745 1,769 28,400
2023/02/09 1,766 1,782 1,758 1,770 18,400
2023/02/08 1,771 1,785 1,756 1,785 22,200
2023/02/07 1,773 1,813 1,769 1,787 45,500
2023/02/06 1,755 1,808 1,755 1,789 32,100
2023/02/03 1,779 1,779 1,729 1,779 120,200
2023/02/02 1,771 1,791 1,760 1,780 46,600
2023/02/01 1,786 1,804 1,766 1,770 32,800
2023/01/31 1,789 1,807 1,751 1,794 65,800
2023/01/30 1,781 1,796 1,758 1,773 48,000
2023/01/27 1,768 1,793 1,761 1,780 32,100
2023/01/26 1,777 1,799 1,751 1,764 63,000
2023/01/25 1,858 1,860 1,770 1,786 133,700
2023/01/24 1,890 1,890 1,847 1,873 61,000
2023/01/23 1,869 1,920 1,832 1,881 110,400
2023/01/20 1,890 1,907 1,827 1,862 153,800
2023/01/19 1,904 1,939 1,860 1,910 112,800
2023/01/18 1,893 1,965 1,841 1,922 132,100
2023/01/17 1,860 1,905 1,811 1,880 168,600
2023/01/16 1,712 1,929 1,695 1,860 434,300
2023/01/13 1,609 1,817 1,585 1,710 625,100
2023/01/12 1,715 1,739 1,548 1,574 367,100
2023/01/11 1,664 1,711 1,643 1,690 79,100
2023/01/10 1,704 1,704 1,621 1,650 75,600
2023/01/06 1,638 1,691 1,620 1,677 54,300
2023/01/05 1,703 1,703 1,652 1,655 51,600
2023/01/04 1,700 1,738 1,661 1,678 73,900

このページの先頭へ