3760 (株)ケイブの時系列データ [2023年度]

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

分割・併合履歴： [2013-11-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3760 (株)ケイブ の時系列データ [2023年度]

3760 (株)ケイブの時系列データ [2023年度]