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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,026 | 1,040 | 1,023 | 1,040 | 28,900 |
| 2024/12/27 | 1,015 | 1,041 | 1,012 | 1,029 | 43,000 |
| 2024/12/26 | 1,017 | 1,020 | 1,000 | 1,010 | 38,700 |
| 2024/12/25 | 1,003 | 1,020 | 997 | 1,004 | 28,400 |
| 2024/12/24 | 974 | 1,001 | 970 | 993 | 35,900 |
| 2024/12/23 | 997 | 1,004 | 976 | 980 | 44,100 |
| 2024/12/20 | 1,004 | 1,021 | 995 | 995 | 35,800 |
| 2024/12/19 | 990 | 1,012 | 985 | 997 | 28,400 |
| 2024/12/18 | 997 | 1,013 | 996 | 1,000 | 41,000 |
| 2024/12/17 | 1,007 | 1,009 | 990 | 1,003 | 32,100 |
| 2024/12/16 | 1,010 | 1,017 | 999 | 1,017 | 33,000 |
| 2024/12/13 | 998 | 1,024 | 998 | 1,006 | 12,300 |
| 2024/12/12 | 1,020 | 1,038 | 1,010 | 1,010 | 32,100 |
| 2024/12/11 | 1,016 | 1,025 | 996 | 1,025 | 21,500 |
| 2024/12/10 | 1,020 | 1,029 | 1,008 | 1,018 | 21,500 |
| 2024/12/09 | 1,024 | 1,040 | 1,019 | 1,024 | 13,400 |
| 2024/12/06 | 1,021 | 1,023 | 1,007 | 1,009 | 18,900 |
| 2024/12/05 | 1,023 | 1,033 | 1,018 | 1,018 | 6,000 |
| 2024/12/04 | 1,048 | 1,048 | 1,019 | 1,023 | 17,200 |
| 2024/12/03 | 1,044 | 1,052 | 1,026 | 1,039 | 29,300 |
| 2024/12/02 | 1,040 | 1,044 | 1,027 | 1,041 | 6,800 |
| 2024/11/29 | 1,033 | 1,058 | 1,033 | 1,044 | 15,100 |
| 2024/11/28 | 1,033 | 1,056 | 1,032 | 1,037 | 34,400 |
| 2024/11/27 | 1,080 | 1,080 | 1,038 | 1,049 | 27,600 |
| 2024/11/26 | 1,077 | 1,083 | 1,052 | 1,074 | 23,800 |
| 2024/11/25 | 1,098 | 1,110 | 1,077 | 1,077 | 44,000 |
| 2024/11/22 | 1,072 | 1,088 | 1,047 | 1,088 | 36,600 |
| 2024/11/21 | 1,078 | 1,091 | 1,068 | 1,069 | 18,700 |
| 2024/11/20 | 1,070 | 1,097 | 1,067 | 1,076 | 48,000 |
| 2024/11/19 | 1,048 | 1,073 | 1,048 | 1,073 | 34,500 |
| 2024/11/18 | 990 | 1,040 | 985 | 1,039 | 34,700 |
| 2024/11/15 | 1,010 | 1,014 | 984 | 994 | 82,200 |
| 2024/11/14 | 1,016 | 1,023 | 999 | 1,011 | 18,600 |
| 2024/11/13 | 1,012 | 1,033 | 1,003 | 1,005 | 14,700 |
| 2024/11/12 | 1,030 | 1,045 | 1,018 | 1,019 | 33,900 |
| 2024/11/11 | 1,015 | 1,029 | 997 | 1,025 | 29,400 |
| 2024/11/08 | 1,010 | 1,023 | 998 | 1,014 | 45,600 |
| 2024/11/07 | 1,009 | 1,024 | 1,000 | 1,012 | 19,000 |
| 2024/11/06 | 996 | 1,021 | 990 | 1,005 | 58,800 |
| 2024/11/05 | 994 | 1,008 | 971 | 996 | 52,300 |
| 2024/11/01 | 991 | 1,003 | 980 | 990 | 45,400 |
| 2024/10/31 | 984 | 999 | 969 | 991 | 38,000 |
| 2024/10/30 | 969 | 997 | 954 | 969 | 58,700 |
| 2024/10/29 | 939 | 965 | 933 | 957 | 34,300 |
| 2024/10/28 | 890 | 955 | 890 | 940 | 42,300 |
| 2024/10/25 | 907 | 912 | 888 | 895 | 73,000 |
| 2024/10/24 | 903 | 923 | 903 | 904 | 55,800 |
| 2024/10/23 | 960 | 960 | 914 | 918 | 93,500 |
| 2024/10/22 | 1,001 | 1,007 | 955 | 957 | 96,100 |
| 2024/10/21 | 1,012 | 1,031 | 1,005 | 1,007 | 29,900 |
| 2024/10/18 | 1,040 | 1,048 | 1,015 | 1,025 | 58,900 |
| 2024/10/17 | 1,089 | 1,105 | 1,038 | 1,040 | 98,400 |
| 2024/10/16 | 1,079 | 1,097 | 1,041 | 1,059 | 183,600 |
| 2024/10/15 | 1,030 | 1,098 | 1,005 | 1,098 | 222,900 |
| 2024/10/11 | 951 | 970 | 935 | 948 | 48,700 |
| 2024/10/10 | 970 | 974 | 952 | 959 | 42,900 |
| 2024/10/09 | 982 | 996 | 961 | 961 | 46,600 |
| 2024/10/08 | 995 | 998 | 966 | 967 | 61,000 |
| 2024/10/07 | 1,008 | 1,016 | 994 | 1,000 | 19,800 |
| 2024/10/04 | 998 | 1,018 | 998 | 1,000 | 19,900 |
| 2024/10/03 | 1,008 | 1,024 | 993 | 998 | 45,200 |
| 2024/10/02 | 1,000 | 1,011 | 992 | 995 | 27,400 |
| 2024/10/01 | 1,002 | 1,016 | 990 | 1,011 | 31,600 |
| 2024/09/30 | 1,009 | 1,025 | 992 | 994 | 50,400 |
| 2024/09/27 | 1,024 | 1,054 | 1,023 | 1,039 | 35,800 |
| 2024/09/26 | 1,011 | 1,031 | 995 | 1,025 | 42,300 |
| 2024/09/25 | 1,001 | 1,020 | 990 | 1,011 | 26,200 |
| 2024/09/24 | 1,040 | 1,040 | 990 | 1,001 | 64,700 |
| 2024/09/20 | 1,060 | 1,070 | 1,013 | 1,030 | 83,400 |
| 2024/09/19 | 1,007 | 1,064 | 1,007 | 1,062 | 64,600 |
| 2024/09/18 | 1,104 | 1,185 | 1,000 | 1,024 | 214,900 |
| 2024/09/17 | 1,131 | 1,135 | 1,084 | 1,099 | 28,800 |
| 2024/09/13 | 1,127 | 1,135 | 1,085 | 1,115 | 26,300 |
| 2024/09/12 | 1,121 | 1,153 | 1,121 | 1,133 | 27,300 |
| 2024/09/11 | 1,143 | 1,150 | 1,091 | 1,091 | 33,400 |
| 2024/09/10 | 1,162 | 1,168 | 1,143 | 1,143 | 15,700 |
| 2024/09/09 | 1,093 | 1,145 | 1,081 | 1,137 | 27,300 |
| 2024/09/06 | 1,185 | 1,185 | 1,140 | 1,159 | 24,500 |
| 2024/09/05 | 1,170 | 1,205 | 1,159 | 1,174 | 26,300 |
| 2024/09/04 | 1,194 | 1,228 | 1,178 | 1,185 | 60,500 |
| 2024/09/03 | 1,207 | 1,253 | 1,201 | 1,234 | 34,700 |
| 2024/09/02 | 1,222 | 1,230 | 1,195 | 1,206 | 27,300 |
| 2024/08/30 | 1,192 | 1,205 | 1,185 | 1,205 | 11,000 |
| 2024/08/29 | 1,188 | 1,220 | 1,188 | 1,191 | 23,100 |
| 2024/08/28 | 1,228 | 1,228 | 1,195 | 1,199 | 22,700 |
| 2024/08/27 | 1,184 | 1,221 | 1,180 | 1,221 | 32,600 |
| 2024/08/26 | 1,149 | 1,204 | 1,143 | 1,181 | 37,400 |
| 2024/08/23 | 1,130 | 1,151 | 1,126 | 1,141 | 25,400 |
| 2024/08/22 | 1,159 | 1,160 | 1,142 | 1,148 | 17,800 |
| 2024/08/21 | 1,163 | 1,170 | 1,146 | 1,155 | 27,000 |
| 2024/08/20 | 1,132 | 1,175 | 1,132 | 1,168 | 27,500 |
| 2024/08/19 | 1,130 | 1,157 | 1,124 | 1,127 | 58,400 |
| 2024/08/16 | 1,110 | 1,160 | 1,110 | 1,134 | 58,300 |
| 2024/08/15 | 1,099 | 1,110 | 1,082 | 1,096 | 36,400 |
| 2024/08/14 | 1,068 | 1,105 | 1,068 | 1,101 | 39,400 |
| 2024/08/13 | 1,029 | 1,083 | 1,029 | 1,075 | 40,000 |
| 2024/08/09 | 1,024 | 1,038 | 994 | 1,009 | 80,700 |
| 2024/08/08 | 1,004 | 1,032 | 990 | 997 | 62,300 |
| 2024/08/07 | 952 | 1,041 | 952 | 1,004 | 123,500 |
| 2024/08/06 | 931 | 961 | 929 | 961 | 138,800 |
| 2024/08/05 | 1,049 | 1,066 | 810 | 811 | 477,500 |
| 2024/08/02 | 1,152 | 1,186 | 1,100 | 1,109 | 209,900 |
| 2024/08/01 | 1,244 | 1,244 | 1,188 | 1,212 | 90,400 |
| 2024/07/31 | 1,250 | 1,256 | 1,221 | 1,244 | 46,100 |
| 2024/07/30 | 1,267 | 1,278 | 1,242 | 1,268 | 37,700 |
| 2024/07/29 | 1,235 | 1,280 | 1,216 | 1,267 | 93,500 |
| 2024/07/26 | 1,200 | 1,253 | 1,195 | 1,216 | 48,700 |
| 2024/07/25 | 1,211 | 1,225 | 1,180 | 1,196 | 97,300 |
| 2024/07/24 | 1,240 | 1,265 | 1,215 | 1,221 | 82,300 |
| 2024/07/23 | 1,183 | 1,240 | 1,183 | 1,229 | 107,300 |
| 2024/07/22 | 1,264 | 1,266 | 1,192 | 1,196 | 208,100 |
| 2024/07/19 | 1,260 | 1,296 | 1,220 | 1,257 | 184,800 |
| 2024/07/18 | 1,333 | 1,361 | 1,223 | 1,245 | 382,700 |
| 2024/07/17 | 1,483 | 1,514 | 1,320 | 1,322 | 373,900 |
| 2024/07/16 | 1,420 | 1,550 | 1,417 | 1,508 | 176,400 |
| 2024/07/12 | 1,370 | 1,434 | 1,370 | 1,415 | 68,700 |
| 2024/07/11 | 1,421 | 1,422 | 1,369 | 1,389 | 72,900 |
| 2024/07/10 | 1,420 | 1,433 | 1,412 | 1,419 | 23,000 |
| 2024/07/09 | 1,420 | 1,438 | 1,414 | 1,421 | 25,200 |
| 2024/07/08 | 1,445 | 1,465 | 1,429 | 1,429 | 25,900 |
| 2024/07/05 | 1,440 | 1,465 | 1,440 | 1,447 | 15,500 |
| 2024/07/04 | 1,440 | 1,460 | 1,440 | 1,454 | 16,200 |
| 2024/07/03 | 1,446 | 1,448 | 1,400 | 1,440 | 49,500 |
| 2024/07/02 | 1,458 | 1,461 | 1,436 | 1,441 | 29,000 |
| 2024/07/01 | 1,448 | 1,450 | 1,428 | 1,442 | 31,800 |
| 2024/06/28 | 1,460 | 1,460 | 1,440 | 1,449 | 22,100 |
| 2024/06/27 | 1,499 | 1,505 | 1,457 | 1,460 | 51,800 |
| 2024/06/26 | 1,425 | 1,498 | 1,422 | 1,498 | 62,200 |
| 2024/06/25 | 1,410 | 1,428 | 1,410 | 1,428 | 22,400 |
| 2024/06/24 | 1,415 | 1,432 | 1,402 | 1,424 | 25,600 |
| 2024/06/21 | 1,421 | 1,450 | 1,415 | 1,415 | 28,200 |
| 2024/06/20 | 1,394 | 1,435 | 1,394 | 1,426 | 26,400 |
| 2024/06/19 | 1,403 | 1,429 | 1,394 | 1,403 | 46,000 |
| 2024/06/18 | 1,442 | 1,450 | 1,410 | 1,420 | 20,500 |
| 2024/06/17 | 1,451 | 1,459 | 1,432 | 1,442 | 28,000 |
| 2024/06/14 | 1,421 | 1,495 | 1,405 | 1,474 | 66,600 |
| 2024/06/13 | 1,600 | 1,608 | 1,423 | 1,423 | 280,700 |
| 2024/06/12 | 1,544 | 1,570 | 1,540 | 1,561 | 10,300 |
| 2024/06/11 | 1,550 | 1,555 | 1,539 | 1,544 | 7,700 |
| 2024/06/10 | 1,527 | 1,549 | 1,513 | 1,543 | 8,300 |
| 2024/06/07 | 1,520 | 1,540 | 1,503 | 1,531 | 12,300 |
| 2024/06/06 | 1,529 | 1,554 | 1,502 | 1,527 | 18,800 |
| 2024/06/05 | 1,543 | 1,559 | 1,517 | 1,522 | 10,600 |
| 2024/06/04 | 1,549 | 1,574 | 1,541 | 1,543 | 16,200 |
| 2024/06/03 | 1,516 | 1,563 | 1,516 | 1,538 | 17,200 |
| 2024/05/31 | 1,482 | 1,555 | 1,458 | 1,542 | 59,500 |
| 2024/05/30 | 1,555 | 1,574 | 1,500 | 1,502 | 63,700 |
| 2024/05/29 | 1,633 | 1,636 | 1,568 | 1,595 | 39,100 |
| 2024/05/28 | 1,598 | 1,647 | 1,596 | 1,628 | 28,300 |
| 2024/05/27 | 1,625 | 1,625 | 1,591 | 1,614 | 26,900 |
| 2024/05/24 | 1,617 | 1,649 | 1,617 | 1,632 | 15,300 |
| 2024/05/23 | 1,628 | 1,645 | 1,619 | 1,640 | 21,400 |
| 2024/05/22 | 1,630 | 1,654 | 1,616 | 1,637 | 31,400 |
| 2024/05/21 | 1,639 | 1,668 | 1,613 | 1,651 | 65,900 |
| 2024/05/20 | 1,690 | 1,699 | 1,630 | 1,630 | 71,500 |
| 2024/05/17 | 1,712 | 1,730 | 1,684 | 1,711 | 51,400 |
| 2024/05/16 | 1,669 | 1,719 | 1,644 | 1,692 | 48,900 |
| 2024/05/15 | 1,680 | 1,693 | 1,634 | 1,655 | 42,100 |
| 2024/05/14 | 1,607 | 1,674 | 1,601 | 1,655 | 66,700 |
| 2024/05/13 | 1,566 | 1,613 | 1,551 | 1,608 | 48,000 |
| 2024/05/10 | 1,578 | 1,578 | 1,535 | 1,537 | 26,400 |
| 2024/05/09 | 1,574 | 1,608 | 1,555 | 1,571 | 85,300 |
| 2024/05/08 | 1,542 | 1,596 | 1,542 | 1,574 | 46,600 |
| 2024/05/07 | 1,572 | 1,582 | 1,542 | 1,542 | 45,400 |
| 2024/05/02 | 1,537 | 1,584 | 1,536 | 1,560 | 36,400 |
| 2024/05/01 | 1,520 | 1,565 | 1,506 | 1,541 | 48,300 |
| 2024/04/30 | 1,503 | 1,534 | 1,483 | 1,509 | 56,300 |
| 2024/04/26 | 1,520 | 1,532 | 1,477 | 1,521 | 60,800 |
| 2024/04/25 | 1,540 | 1,568 | 1,507 | 1,521 | 81,000 |
| 2024/04/24 | 1,590 | 1,620 | 1,544 | 1,554 | 95,600 |
| 2024/04/23 | 1,602 | 1,650 | 1,560 | 1,597 | 121,700 |
| 2024/04/22 | 1,573 | 1,638 | 1,535 | 1,630 | 217,400 |
| 2024/04/19 | 1,437 | 1,571 | 1,392 | 1,532 | 316,600 |
| 2024/04/18 | 1,368 | 1,447 | 1,358 | 1,433 | 73,100 |
| 2024/04/17 | 1,419 | 1,428 | 1,355 | 1,369 | 113,500 |
| 2024/04/16 | 1,420 | 1,420 | 1,367 | 1,406 | 131,500 |
| 2024/04/15 | 1,420 | 1,450 | 1,394 | 1,427 | 83,100 |
| 2024/04/12 | 1,495 | 1,520 | 1,410 | 1,426 | 258,700 |
| 2024/04/11 | 1,601 | 1,623 | 1,492 | 1,497 | 372,800 |
| 2024/04/10 | 1,711 | 1,758 | 1,699 | 1,725 | 147,700 |
| 2024/04/09 | 1,675 | 1,710 | 1,657 | 1,710 | 62,100 |
| 2024/04/08 | 1,668 | 1,673 | 1,630 | 1,673 | 81,900 |
| 2024/04/05 | 1,584 | 1,660 | 1,565 | 1,628 | 105,800 |
| 2024/04/04 | 1,700 | 1,713 | 1,596 | 1,613 | 127,400 |
| 2024/04/03 | 1,701 | 1,723 | 1,684 | 1,689 | 72,700 |
| 2024/04/02 | 1,795 | 1,795 | 1,724 | 1,724 | 76,700 |
| 2024/04/01 | 1,800 | 1,836 | 1,788 | 1,795 | 65,600 |
| 2024/03/29 | 1,799 | 1,817 | 1,765 | 1,780 | 84,300 |
| 2024/03/28 | 1,790 | 1,817 | 1,765 | 1,782 | 39,300 |
| 2024/03/27 | 1,834 | 1,834 | 1,785 | 1,788 | 60,800 |
| 2024/03/26 | 1,819 | 1,835 | 1,803 | 1,825 | 59,900 |
| 2024/03/25 | 1,826 | 1,866 | 1,816 | 1,816 | 82,500 |
| 2024/03/22 | 1,850 | 1,853 | 1,816 | 1,846 | 59,600 |
| 2024/03/21 | 1,888 | 1,888 | 1,845 | 1,848 | 94,100 |
| 2024/03/19 | 1,835 | 1,871 | 1,800 | 1,859 | 160,600 |
| 2024/03/18 | 1,748 | 1,843 | 1,738 | 1,843 | 196,500 |
| 2024/03/15 | 1,710 | 1,716 | 1,684 | 1,708 | 62,300 |
| 2024/03/14 | 1,696 | 1,725 | 1,692 | 1,724 | 39,400 |
| 2024/03/13 | 1,731 | 1,731 | 1,669 | 1,687 | 78,100 |
| 2024/03/12 | 1,694 | 1,739 | 1,673 | 1,729 | 47,300 |
| 2024/03/11 | 1,688 | 1,711 | 1,653 | 1,694 | 101,600 |
| 2024/03/08 | 1,737 | 1,760 | 1,718 | 1,720 | 59,600 |
| 2024/03/07 | 1,808 | 1,818 | 1,740 | 1,752 | 119,100 |
| 2024/03/06 | 1,683 | 1,743 | 1,671 | 1,737 | 98,800 |
| 2024/03/05 | 1,790 | 1,797 | 1,736 | 1,736 | 118,500 |
| 2024/03/04 | 1,775 | 1,810 | 1,760 | 1,790 | 69,600 |
| 2024/03/01 | 1,777 | 1,808 | 1,756 | 1,777 | 72,600 |
| 2024/02/29 | 1,787 | 1,818 | 1,750 | 1,766 | 68,800 |
| 2024/02/28 | 1,810 | 1,824 | 1,774 | 1,790 | 78,400 |
| 2024/02/27 | 1,725 | 1,810 | 1,713 | 1,795 | 102,300 |
| 2024/02/26 | 1,713 | 1,740 | 1,666 | 1,720 | 79,500 |
| 2024/02/22 | 1,680 | 1,726 | 1,662 | 1,706 | 73,100 |
| 2024/02/21 | 1,690 | 1,730 | 1,679 | 1,688 | 89,400 |
| 2024/02/20 | 1,730 | 1,766 | 1,694 | 1,702 | 75,400 |
| 2024/02/19 | 1,727 | 1,765 | 1,659 | 1,729 | 239,800 |
| 2024/02/16 | 1,651 | 1,770 | 1,632 | 1,738 | 232,400 |
| 2024/02/15 | 1,527 | 1,678 | 1,527 | 1,651 | 304,700 |
| 2024/02/14 | 1,537 | 1,542 | 1,506 | 1,509 | 128,700 |
| 2024/02/13 | 1,602 | 1,609 | 1,549 | 1,553 | 144,700 |
| 2024/02/09 | 1,555 | 1,623 | 1,555 | 1,616 | 165,200 |
| 2024/02/08 | 1,568 | 1,577 | 1,518 | 1,560 | 155,100 |
| 2024/02/07 | 1,575 | 1,603 | 1,534 | 1,559 | 136,300 |
| 2024/02/06 | 1,598 | 1,598 | 1,543 | 1,554 | 106,000 |
| 2024/02/05 | 1,527 | 1,590 | 1,503 | 1,588 | 117,400 |
| 2024/02/02 | 1,500 | 1,557 | 1,475 | 1,526 | 112,800 |
| 2024/02/01 | 1,500 | 1,512 | 1,465 | 1,470 | 94,200 |
| 2024/01/31 | 1,540 | 1,540 | 1,488 | 1,515 | 92,800 |
| 2024/01/30 | 1,516 | 1,551 | 1,513 | 1,537 | 96,800 |
| 2024/01/29 | 1,635 | 1,635 | 1,511 | 1,513 | 265,000 |
| 2024/01/26 | 1,602 | 1,652 | 1,598 | 1,647 | 87,300 |
| 2024/01/25 | 1,589 | 1,666 | 1,564 | 1,624 | 157,200 |
| 2024/01/24 | 1,584 | 1,608 | 1,555 | 1,597 | 143,800 |
| 2024/01/23 | 1,636 | 1,675 | 1,602 | 1,602 | 156,200 |
| 2024/01/22 | 1,620 | 1,669 | 1,567 | 1,649 | 157,200 |
| 2024/01/19 | 1,530 | 1,634 | 1,521 | 1,605 | 242,200 |
| 2024/01/18 | 1,512 | 1,562 | 1,511 | 1,524 | 212,700 |
| 2024/01/17 | 1,723 | 1,743 | 1,550 | 1,552 | 526,800 |
| 2024/01/16 | 1,694 | 1,729 | 1,630 | 1,686 | 590,300 |
| 2024/01/15 | 1,654 | 1,654 | 1,574 | 1,654 | 823,300 |
| 2024/01/12 | 1,332 | 1,356 | 1,301 | 1,354 | 125,700 |
| 2024/01/11 | 1,306 | 1,342 | 1,285 | 1,334 | 108,900 |
| 2024/01/10 | 1,289 | 1,309 | 1,279 | 1,288 | 65,500 |
| 2024/01/09 | 1,279 | 1,319 | 1,260 | 1,291 | 251,500 |
| 2024/01/05 | 1,460 | 1,468 | 1,308 | 1,313 | 415,000 |
| 2024/01/04 | 1,395 | 1,420 | 1,344 | 1,402 | 129,600 |