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
2025/06/13 1,089 1,089 1,037 1,040 44,600
2025/06/12 1,053 1,089 1,052 1,089 32,600
2025/06/11 1,014 1,100 1,013 1,052 176,400
2025/06/10 1,006 1,009 996 1,003 18,200
2025/06/09 1,010 1,015 1,004 1,015 15,500
2025/06/06 1,010 1,013 998 1,004 31,900
2025/06/05 999 1,017 996 1,006 23,900
2025/06/04 997 1,021 997 1,000 28,100
2025/06/03 997 1,000 987 995 15,600
2025/06/02 1,000 1,018 987 987 40,600
2025/05/30 962 1,002 962 994 47,100
2025/05/29 977 991 960 966 40,600
2025/05/28 985 1,006 985 987 20,200
2025/05/27 971 999 971 984 11,600
2025/05/26 967 979 961 971 6,800
2025/05/23 981 981 965 965 13,000
2025/05/22 970 985 965 974 24,700
2025/05/21 989 1,015 981 982 35,200
2025/05/20 1,000 1,005 986 989 26,600
2025/05/19 982 1,015 979 1,000 52,000
2025/05/16 968 985 958 972 17,300
2025/05/15 955 977 943 967 22,900
2025/05/14 953 953 943 949 10,600
2025/05/13 977 977 950 953 19,300
2025/05/12 954 954 944 947 10,200
2025/05/09 937 956 937 943 15,700
2025/05/08 942 950 935 936 9,500
2025/05/07 936 952 936 940 23,600
2025/05/02 970 977 914 941 69,600
2025/05/01 1,007 1,007 964 970 57,500
2025/04/30 988 1,011 981 1,007 44,900
2025/04/28 957 976 957 974 31,900
2025/04/25 949 963 944 944 39,400
2025/04/24 928 969 928 942 182,200
2025/04/23 908 908 891 898 25,900
2025/04/22 913 917 893 900 23,600
2025/04/21 909 915 901 913 21,100
2025/04/18 891 940 891 916 61,900
2025/04/17 878 892 875 892 10,500
2025/04/16 903 917 871 878 21,600
2025/04/15 866 933 866 902 101,600
2025/04/14 864 890 855 862 62,500
2025/04/11 856 894 840 894 30,900
2025/04/10 861 882 850 871 30,700
2025/04/09 830 840 802 816 32,600
2025/04/08 814 863 814 848 32,500
2025/04/07 800 830 770 770 127,700
2025/04/04 885 889 845 875 79,600
2025/04/03 899 915 893 897 36,900
2025/04/02 924 931 909 920 28,300
2025/04/01 941 941 925 926 15,100
2025/03/31 945 945 918 928 28,800
2025/03/28 938 948 938 943 10,700
2025/03/27 946 947 934 938 16,700
2025/03/26 935 947 922 947 25,900
2025/03/25 928 928 911 921 36,200
2025/03/24 912 930 908 916 31,200
2025/03/21 916 920 912 912 12,400
2025/03/19 921 921 912 920 5,800
2025/03/18 916 923 910 910 13,600
2025/03/17 914 918 909 909 11,400
2025/03/14 911 915 905 906 10,300
2025/03/13 907 921 904 914 13,300
2025/03/12 904 915 901 906 13,000
2025/03/11 900 916 882 907 32,900
2025/03/10 918 918 907 907 10,900
2025/03/07 918 922 911 919 8,400
2025/03/06 910 922 910 919 9,100
2025/03/05 908 917 905 910 7,000
2025/03/04 916 922 903 916 18,800
2025/03/03 923 928 921 922 7,400
2025/02/28 928 934 917 921 21,200
2025/02/27 923 946 922 934 33,300
2025/02/26 935 939 919 924 34,500
2025/02/25 929 939 928 934 24,900
2025/02/21 938 950 928 936 20,500
2025/02/20 940 964 939 939 16,500
2025/02/19 951 954 937 947 22,800
2025/02/18 951 951 944 951 16,000
2025/02/17 974 974 943 951 31,600
2025/02/14 978 978 955 974 25,400
2025/02/13 947 977 939 976 22,300
2025/02/12 937 937 922 937 27,800
2025/02/10 925 938 925 932 32,200
2025/02/07 918 930 918 925 14,300
2025/02/06 911 934 911 929 22,800
2025/02/05 906 912 901 905 21,000
2025/02/04 927 927 907 909 21,200
2025/02/03 939 939 910 917 35,900
2025/01/31 937 943 931 943 13,700
2025/01/30 944 949 935 936 18,700
2025/01/29 948 954 941 942 17,100
2025/01/28 924 953 923 945 29,700
2025/01/27 925 934 921 921 15,600
2025/01/24 909 929 909 922 26,100
2025/01/23 915 918 906 909 16,300
2025/01/22 914 924 907 910 27,700
2025/01/21 889 917 882 916 36,400
2025/01/20 879 890 858 883 26,300
2025/01/17 885 885 864 869 54,100
2025/01/16 916 916 887 890 83,800
2025/01/15 953 971 902 903 144,500
2025/01/14 1,048 1,054 1,017 1,022 77,500
2025/01/10 1,031 1,039 1,022 1,039 19,200
2025/01/09 1,036 1,036 1,011 1,031 26,600
2025/01/08 1,055 1,055 1,031 1,033 23,200
2025/01/07 1,045 1,059 1,038 1,049 19,200
2025/01/06 1,056 1,056 1,032 1,042 35,100

このページの先頭へ