3760 (株)ケイブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,520 | 1,532 | 1,477 | 1,521 | 60,800 | 1,521 |
| 2024-04-25 | 1,540 | 1,568 | 1,507 | 1,521 | 81,000 | 1,521 |
| 2024-04-24 | 1,590 | 1,620 | 1,544 | 1,554 | 95,600 | 1,554 |
| 2024-04-23 | 1,602 | 1,650 | 1,560 | 1,597 | 121,700 | 1,597 |
| 2024-04-22 | 1,573 | 1,638 | 1,535 | 1,630 | 217,400 | 1,630 |
| 2024-04-19 | 1,437 | 1,571 | 1,392 | 1,532 | 316,600 | 1,532 |
| 2024-04-18 | 1,368 | 1,447 | 1,358 | 1,433 | 73,100 | 1,433 |
| 2024-04-17 | 1,419 | 1,428 | 1,355 | 1,369 | 113,500 | 1,369 |
| 2024-04-16 | 1,420 | 1,420 | 1,367 | 1,406 | 131,500 | 1,406 |
| 2024-04-15 | 1,420 | 1,450 | 1,394 | 1,427 | 83,100 | 1,427 |
| 2024-04-12 | 1,495 | 1,520 | 1,410 | 1,426 | 258,700 | 1,426 |
| 2024-04-11 | 1,601 | 1,623 | 1,492 | 1,497 | 372,800 | 1,497 |
| 2024-04-10 | 1,711 | 1,758 | 1,699 | 1,725 | 147,700 | 1,725 |
| 2024-04-09 | 1,675 | 1,710 | 1,657 | 1,710 | 62,100 | 1,710 |
| 2024-04-08 | 1,668 | 1,673 | 1,630 | 1,673 | 81,900 | 1,673 |
| 2024-04-05 | 1,584 | 1,660 | 1,565 | 1,628 | 105,800 | 1,628 |
| 2024-04-04 | 1,700 | 1,713 | 1,596 | 1,613 | 127,400 | 1,613 |
| 2024-04-03 | 1,701 | 1,723 | 1,684 | 1,689 | 72,700 | 1,689 |
| 2024-04-02 | 1,795 | 1,795 | 1,724 | 1,724 | 76,700 | 1,724 |
| 2024-04-01 | 1,800 | 1,836 | 1,788 | 1,795 | 65,600 | 1,795 |
| 2024-03-29 | 1,799 | 1,817 | 1,765 | 1,780 | 84,300 | 1,780 |
| 2024-03-28 | 1,790 | 1,817 | 1,765 | 1,782 | 39,300 | 1,782 |
| 2024-03-27 | 1,834 | 1,834 | 1,785 | 1,788 | 60,800 | 1,788 |
| 2024-03-26 | 1,819 | 1,835 | 1,803 | 1,825 | 59,900 | 1,825 |
| 2024-03-25 | 1,826 | 1,866 | 1,816 | 1,816 | 82,500 | 1,816 |
| 2024-03-22 | 1,850 | 1,853 | 1,816 | 1,846 | 59,600 | 1,846 |
| 2024-03-21 | 1,888 | 1,888 | 1,845 | 1,848 | 94,100 | 1,848 |
| 2024-03-19 | 1,835 | 1,871 | 1,800 | 1,859 | 160,600 | 1,859 |
| 2024-03-18 | 1,748 | 1,843 | 1,738 | 1,843 | 196,500 | 1,843 |
| 2024-03-15 | 1,710 | 1,716 | 1,684 | 1,708 | 62,300 | 1,708 |
| 2024-03-14 | 1,696 | 1,725 | 1,692 | 1,724 | 39,400 | 1,724 |
| 2024-03-13 | 1,731 | 1,731 | 1,669 | 1,687 | 78,100 | 1,687 |
| 2024-03-12 | 1,694 | 1,739 | 1,673 | 1,729 | 47,300 | 1,729 |
| 2024-03-11 | 1,688 | 1,711 | 1,653 | 1,694 | 101,600 | 1,694 |
| 2024-03-08 | 1,737 | 1,760 | 1,718 | 1,720 | 59,600 | 1,720 |
| 2024-03-07 | 1,808 | 1,818 | 1,740 | 1,752 | 119,100 | 1,752 |
| 2024-03-06 | 1,683 | 1,743 | 1,671 | 1,737 | 98,800 | 1,737 |
| 2024-03-05 | 1,790 | 1,797 | 1,736 | 1,736 | 118,500 | 1,736 |
| 2024-03-04 | 1,775 | 1,810 | 1,760 | 1,790 | 69,600 | 1,790 |
| 2024-03-01 | 1,777 | 1,808 | 1,756 | 1,777 | 72,600 | 1,777 |
| 2024-02-29 | 1,787 | 1,818 | 1,750 | 1,766 | 68,800 | 1,766 |
| 2024-02-28 | 1,810 | 1,824 | 1,774 | 1,790 | 78,400 | 1,790 |
| 2024-02-27 | 1,725 | 1,810 | 1,713 | 1,795 | 102,300 | 1,795 |
| 2024-02-26 | 1,713 | 1,740 | 1,666 | 1,720 | 79,500 | 1,720 |
| 2024-02-22 | 1,680 | 1,726 | 1,662 | 1,706 | 73,100 | 1,706 |
| 2024-02-21 | 1,690 | 1,730 | 1,679 | 1,688 | 89,400 | 1,688 |
| 2024-02-20 | 1,730 | 1,766 | 1,694 | 1,702 | 75,400 | 1,702 |
| 2024-02-19 | 1,727 | 1,765 | 1,659 | 1,729 | 239,800 | 1,729 |
| 2024-02-16 | 1,651 | 1,770 | 1,632 | 1,738 | 232,400 | 1,738 |
| 2024-02-15 | 1,527 | 1,678 | 1,527 | 1,651 | 304,700 | 1,651 |
| 2024-02-14 | 1,537 | 1,542 | 1,506 | 1,509 | 128,700 | 1,509 |
| 2024-02-13 | 1,602 | 1,609 | 1,549 | 1,553 | 144,700 | 1,553 |
| 2024-02-09 | 1,555 | 1,623 | 1,555 | 1,616 | 165,200 | 1,616 |
| 2024-02-08 | 1,568 | 1,577 | 1,518 | 1,560 | 155,100 | 1,560 |
| 2024-02-07 | 1,575 | 1,603 | 1,534 | 1,559 | 136,300 | 1,559 |
| 2024-02-06 | 1,598 | 1,598 | 1,543 | 1,554 | 106,000 | 1,554 |
| 2024-02-05 | 1,527 | 1,590 | 1,503 | 1,588 | 117,400 | 1,588 |
| 2024-02-02 | 1,500 | 1,557 | 1,475 | 1,526 | 112,800 | 1,526 |
| 2024-02-01 | 1,500 | 1,512 | 1,465 | 1,470 | 94,200 | 1,470 |
| 2024-01-31 | 1,540 | 1,540 | 1,488 | 1,515 | 92,800 | 1,515 |
| 2024-01-30 | 1,516 | 1,551 | 1,513 | 1,537 | 96,800 | 1,537 |
| 2024-01-29 | 1,635 | 1,635 | 1,511 | 1,513 | 265,000 | 1,513 |
| 2024-01-26 | 1,602 | 1,652 | 1,598 | 1,647 | 87,300 | 1,647 |
| 2024-01-25 | 1,589 | 1,666 | 1,564 | 1,624 | 157,200 | 1,624 |
| 2024-01-24 | 1,584 | 1,608 | 1,555 | 1,597 | 143,800 | 1,597 |
| 2024-01-23 | 1,636 | 1,675 | 1,602 | 1,602 | 156,200 | 1,602 |
| 2024-01-22 | 1,620 | 1,669 | 1,567 | 1,649 | 157,200 | 1,649 |
| 2024-01-19 | 1,530 | 1,634 | 1,521 | 1,605 | 242,200 | 1,605 |
| 2024-01-18 | 1,512 | 1,562 | 1,511 | 1,524 | 212,700 | 1,524 |
| 2024-01-17 | 1,723 | 1,743 | 1,550 | 1,552 | 526,800 | 1,552 |
| 2024-01-16 | 1,694 | 1,729 | 1,630 | 1,686 | 590,300 | 1,686 |
| 2024-01-15 | 1,654 | 1,654 | 1,574 | 1,654 | 823,300 | 1,654 |
| 2024-01-12 | 1,332 | 1,356 | 1,301 | 1,354 | 125,700 | 1,354 |
| 2024-01-11 | 1,306 | 1,342 | 1,285 | 1,334 | 108,900 | 1,334 |
| 2024-01-10 | 1,289 | 1,309 | 1,279 | 1,288 | 65,500 | 1,288 |
| 2024-01-09 | 1,279 | 1,319 | 1,260 | 1,291 | 251,500 | 1,291 |
| 2024-01-05 | 1,460 | 1,468 | 1,308 | 1,313 | 415,000 | 1,313 |
| 2024-01-04 | 1,395 | 1,420 | 1,344 | 1,402 | 129,600 | 1,402 |
分割・併合履歴 ： [2013-11-27]1株→100株
