1. HOME >
  2. 株価時系列 >
  3. 3760 >
  4. 2020年

3760 (株)ケイブ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4401,5481,4301,539244,5001,539
2020-12-291,4301,4801,4301,45486,6001,454
2020-12-281,4071,4691,4061,440143,2001,440
2020-12-251,4401,4601,4001,40872,4001,408
2020-12-241,3821,4311,3711,42285,1001,422
2020-12-231,3591,3991,3521,389118,7001,389
2020-12-221,4001,4141,3301,340245,2001,340
2020-12-211,4581,4751,4101,41093,1001,410
2020-12-181,4631,4651,4271,43499,6001,434
2020-12-171,4651,5141,4501,458112,6001,458
2020-12-161,4251,4871,4241,46577,2001,465
2020-12-151,4691,4821,4221,42550,3001,425
2020-12-141,4331,4981,4331,47068,4001,470
2020-12-111,4751,4941,4211,449123,0001,449
2020-12-101,4401,4951,4361,47379,7001,473
2020-12-091,4661,4661,4261,45666,5001,456
2020-12-081,3991,4681,3681,450108,6001,450
2020-12-071,5021,5021,3851,392159,7001,392
2020-12-041,4641,4821,4381,482113,7001,482
2020-12-031,5001,5111,4581,465129,3001,465
2020-12-021,5071,5311,4861,50866,5001,508
2020-12-011,5001,5301,4821,50792,9001,507
2020-11-301,5501,5531,4771,495120,8001,495
2020-11-271,4701,5291,4701,521139,4001,521
2020-11-261,4611,4901,4531,48159,1001,481
2020-11-251,4801,5081,4641,47795,3001,477
2020-11-241,4741,5241,4611,478196,0001,478
2020-11-201,4091,4521,3961,45274,3001,452
2020-11-191,4101,4191,3871,407125,3001,407
2020-11-181,4201,4571,4141,422150,4001,422
2020-11-171,3991,4471,3981,420149,9001,420
2020-11-161,3681,4201,3651,40198,6001,401
2020-11-131,4041,4101,3751,39053,5001,390
2020-11-121,4081,4361,3811,411120,0001,411
2020-11-111,3481,4341,3211,427170,7001,427
2020-11-101,3851,3941,3201,328192,9001,328
2020-11-091,4331,4651,4041,420126,3001,420
2020-11-061,4061,4911,4061,451180,9001,451
2020-11-051,4231,4381,3891,411109,3001,411
2020-11-041,4141,4331,3741,423160,9001,423
2020-11-021,3351,4101,3171,402172,3001,402
2020-10-301,3331,3641,3101,320120,8001,320
2020-10-291,3011,3641,3011,34892,3001,348
2020-10-281,3011,3421,3011,331115,4001,331
2020-10-271,3211,3521,2801,331113,0001,331
2020-10-261,3591,3871,3421,342106,6001,342
2020-10-231,3421,3891,3161,385171,2001,385
2020-10-221,3581,4021,3381,361194,4001,361
2020-10-211,3411,4001,3331,373183,4001,373
2020-10-201,3681,3721,3251,336167,1001,336
2020-10-191,3381,3681,2781,367276,6001,367
2020-10-161,3231,3681,3041,327343,5001,327
2020-10-151,4501,4701,3401,342636,2001,342
2020-10-141,5171,5471,4711,478462,4001,478
2020-10-131,4521,4881,4331,472262,6001,472
2020-10-121,4551,4751,4221,464230,0001,464
2020-10-091,4871,4951,4371,469279,6001,469
2020-10-081,5221,5401,4871,490196,0001,490
2020-10-071,5001,5471,4901,537226,4001,537
2020-10-061,5081,5101,4731,500202,3001,500
2020-10-051,4951,5151,4721,489203,0001,489
2020-10-021,4891,5191,4721,495254,9001,495
2020-09-301,5421,5471,4841,493429,3001,493
2020-09-291,5771,5871,5431,551231,6001,551
2020-09-281,6471,6881,5411,559766,7001,559
2020-09-251,5301,6561,5201,650770,4001,650
2020-09-241,4961,5701,4921,520557,5001,520
2020-09-231,4831,5491,4771,528393,8001,528
2020-09-181,4741,5191,4651,477455,6001,477
2020-09-171,5011,5071,4741,474300,4001,474
2020-09-161,5001,5371,4821,507348,6001,507
2020-09-151,5211,5321,4721,486327,5001,486
2020-09-141,4991,5411,4921,521410,7001,521
2020-09-111,4521,5231,4271,515450,3001,515
2020-09-101,5431,5691,4461,452654,3001,452
2020-09-091,4991,5451,4721,507606,5001,507
2020-09-081,5441,5731,4611,5261,180,7001,526
2020-09-071,7101,7201,4851,5192,452,5001,519
2020-09-041,9502,0441,6241,6705,506,6001,670
2020-09-032,1572,2362,0312,0461,699,4002,046
2020-09-021,8842,1451,8602,1075,201,2002,107
2020-09-012,1642,1642,1642,1648,2002,164
2020-08-312,6172,7292,5692,664351,1002,664
2020-08-282,6202,7522,5002,567718,6002,567
2020-08-272,7132,8672,5942,620673,9002,620
2020-08-262,5002,7122,4952,697415,7002,697
2020-08-252,5822,5902,4912,497302,2002,497
2020-08-242,6602,6772,5572,597268,3002,597
2020-08-212,4902,6592,4302,645567,0002,645
2020-08-202,5212,5682,4152,508418,9002,508
2020-08-192,5532,6442,4902,569316,8002,569
2020-08-182,6532,7062,4502,588862,2002,588
2020-08-172,7172,7442,6302,651282,2002,651
2020-08-142,7432,7572,6102,698606,3002,698
2020-08-132,5712,7172,5572,684511,4002,684
2020-08-122,4982,5632,4752,541374,8002,541
2020-08-112,4302,5562,3542,500435,9002,500
2020-08-072,4782,6642,3772,4181,052,1002,418
2020-08-062,4002,5332,3462,491783,4002,491
2020-08-052,3302,4382,3052,372536,6002,372
2020-08-042,2632,3702,1712,300464,2002,300
2020-08-032,2472,4702,2112,312766,4002,312
2020-07-312,1372,2472,0922,196464,5002,196
2020-07-302,1602,2252,1192,196470,6002,196
2020-07-292,2202,3092,0782,1201,060,8002,120
2020-07-282,0582,3152,0332,2701,033,2002,270
2020-07-272,1492,1892,0722,108867,9002,108
2020-07-221,9802,1511,9262,1331,898,4002,133
2020-07-211,8252,0341,7762,0191,359,3002,019
2020-07-201,7361,9101,6911,7851,700,8001,785
2020-07-171,5551,7551,5231,7552,745,7001,755
2020-07-161,5451,5501,4191,455807,4001,455
2020-07-151,7681,8601,5441,5791,245,2001,579
2020-07-141,6351,6951,6001,658333,6001,658
2020-07-131,6321,6701,6031,631275,5001,631
2020-07-101,6961,7121,6321,632240,1001,632
2020-07-091,8011,8041,6381,710566,5001,710
2020-07-081,8651,9321,7931,824322,0001,824
2020-07-071,6811,8971,6811,881415,5001,881
2020-07-061,8151,8311,6501,671647,3001,671
2020-07-031,9092,0601,8201,843826,4001,843
2020-07-021,8481,8951,7811,885442,2001,885
2020-07-011,8092,1291,7501,8211,301,8001,821
2020-06-301,7071,8251,6661,809409,8001,809
2020-06-291,7771,7941,6501,665406,0001,665
2020-06-261,6291,7651,6191,737364,3001,737
2020-06-251,5911,6881,5721,600165,0001,600
2020-06-241,5401,6201,5321,613187,7001,613
2020-06-231,5161,5901,4761,558210,0001,558
2020-06-221,5001,5381,4851,49583,4001,495
2020-06-191,4841,5151,4681,491134,7001,491
2020-06-181,5101,5251,4531,493233,9001,493
2020-06-171,3941,5461,3921,518329,6001,518
2020-06-161,4031,4231,3601,371190,8001,371
2020-06-151,3781,4551,3451,369202,5001,369
2020-06-121,3031,4271,2981,378217,8001,378
2020-06-111,4201,4651,3721,393136,9001,393
2020-06-101,4451,4961,4231,428224,1001,428
2020-06-091,3741,4401,3011,419227,5001,419
2020-06-081,2991,3891,2791,356238,1001,356
2020-06-051,2921,3201,2511,283137,5001,283
2020-06-041,2871,2941,2341,29490,1001,294
2020-06-031,2931,3041,2301,269164,5001,269
2020-06-021,3001,3021,2511,295205,6001,295
2020-06-011,3431,3651,3001,307170,7001,307
2020-05-291,2951,3631,2821,343219,8001,343
2020-05-281,3151,3671,2671,322177,3001,322
2020-05-271,2371,3271,2371,304146,9001,304
2020-05-261,3401,3581,2171,266377,0001,266
2020-05-251,3201,3571,2981,340139,1001,340
2020-05-221,2801,3231,2461,297204,5001,297
2020-05-211,2401,2801,2081,255145,1001,255
2020-05-201,2101,2641,2101,225187,4001,225
2020-05-191,1811,2641,1401,230314,0001,230
2020-05-181,1601,2071,1231,172275,8001,172
2020-05-151,0891,1301,0311,104163,6001,104
2020-05-141,0751,0761,0071,007160,3001,007
2020-05-131,0971,1551,0741,097104,6001,097
2020-05-121,0871,1331,0761,110119,1001,110
2020-05-111,0491,0851,0261,08574,9001,085
2020-05-081,0281,0881,0051,029117,1001,029
2020-05-071,0001,0589961,033102,9001,033
2020-05-019761,0409661,003135,2001,003
2020-04-309801,0279641,005145,6001,005
2020-04-2896596592495850,000958
2020-04-2795697793494581,900945
2020-04-2497499294795573,400955
2020-04-239671,017954964110,300964
2020-04-221,0311,041929929242,800929
2020-04-219981,1179981,089345,9001,089
2020-04-209771,0399501,007149,1001,007
2020-04-1796097394196284,900962
2020-04-1684593584592082,500920
2020-04-15874889805873210,000873
2020-04-14859919847900130,600900
2020-04-13836882836851109,500851
2020-04-10828852797836106,400836
2020-04-09779869762835216,900835
2020-04-0875178671877097,300770
2020-04-0774075871873686,700736
2020-04-0671073568272593,200725
2020-04-03726745686697114,400697
2020-04-0270273569672052,100720
2020-04-01740740700705103,900705
2020-03-31800804719725211,600725
2020-03-3068172668070894,500708
2020-03-2772373969470883,800708
2020-03-26782783678688158,700688
2020-03-25748783709783117,600783
2020-03-24650692646683138,000683
2020-03-23639639608630111,500630
2020-03-19709709623635123,500635
2020-03-18705718673679182,100679
2020-03-17607699586685269,200685
2020-03-16643668608617119,000617
2020-03-13631656588623291,600623
2020-03-12691741688706194,400706
2020-03-11755801717717128,200717
2020-03-10711795667779218,100779
2020-03-09780788714726165,000726
2020-03-06890898826830120,100830
2020-03-05901916875907103,900907
2020-03-0486090484488698,000886
2020-03-03910910839858185,600858
2020-03-02801909801869296,500869
2020-02-28854885795803274,100803
2020-02-27966984904914193,600914
2020-02-269841,010930951156,100951
2020-02-259511,027951997153,200997
2020-02-211,0181,0811,0181,056112,3001,056
2020-02-201,0741,0741,0261,03138,9001,031
2020-02-191,0111,0671,0111,05163,9001,051
2020-02-181,0281,0421,0101,01075,7001,010
2020-02-171,0111,0671,0111,040125,1001,040
2020-02-141,0781,0851,0531,06870,4001,068
2020-02-131,0861,1001,0701,09450,0001,094
2020-02-121,0911,1101,0821,08459,7001,084
2020-02-101,0671,1201,0671,085114,9001,085
2020-02-071,0941,0941,0361,07375,7001,073
2020-02-061,0711,0921,0671,07280,3001,072
2020-02-051,0921,0961,0521,06670,0001,066
2020-02-041,0261,0921,0261,073110,5001,073
2020-02-039901,0709901,055139,2001,055
2020-01-311,0601,0811,0351,070103,0001,070
2020-01-301,1131,1241,0001,060221,8001,060
2020-01-291,1701,1701,1101,12179,3001,121
2020-01-281,0861,1461,0801,127136,7001,127
2020-01-271,0961,1341,0881,092235,4001,092
2020-01-241,1861,1881,1111,156331,8001,156
2020-01-231,2451,2551,1851,187332,6001,187
2020-01-221,2171,3151,1901,270612,0001,270
2020-01-211,2041,2441,2001,221232,6001,221
2020-01-201,3181,3231,2531,264150,4001,264
2020-01-171,2681,3061,2281,300230,2001,300
2020-01-161,3211,3371,2571,276228,2001,276
2020-01-151,3321,3541,2421,314689,7001,314
2020-01-141,2551,4901,2201,272965,7001,272
2020-01-101,2051,2441,1931,232142,5001,232
2020-01-091,2021,2481,1861,220181,3001,220
2020-01-081,2011,2201,1381,160204,0001,160
2020-01-071,1991,2291,1861,22288,4001,222
2020-01-061,1901,1951,1601,175117,3001,175

分割・併合履歴 ： [2013-11-27]1株→100株