3760 (株)ケイブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 885 | 889 | 845 | 875 | 79,600 | 875 |
| 2025-04-03 | 899 | 915 | 893 | 897 | 36,900 | 897 |
| 2025-04-02 | 924 | 931 | 909 | 920 | 28,300 | 920 |
| 2025-04-01 | 941 | 941 | 925 | 926 | 15,100 | 926 |
| 2025-03-31 | 945 | 945 | 918 | 928 | 28,800 | 928 |
| 2025-03-28 | 938 | 948 | 938 | 943 | 10,700 | 943 |
| 2025-03-27 | 946 | 947 | 934 | 938 | 16,700 | 938 |
| 2025-03-26 | 935 | 947 | 922 | 947 | 25,900 | 947 |
| 2025-03-25 | 928 | 928 | 911 | 921 | 36,200 | 921 |
| 2025-03-24 | 912 | 930 | 908 | 916 | 31,200 | 916 |
| 2025-03-21 | 916 | 920 | 912 | 912 | 12,400 | 912 |
| 2025-03-19 | 921 | 921 | 912 | 920 | 5,800 | 920 |
| 2025-03-18 | 916 | 923 | 910 | 910 | 13,600 | 910 |
| 2025-03-17 | 914 | 918 | 909 | 909 | 11,400 | 909 |
| 2025-03-14 | 911 | 915 | 905 | 906 | 10,300 | 906 |
| 2025-03-13 | 907 | 921 | 904 | 914 | 13,300 | 914 |
| 2025-03-12 | 904 | 915 | 901 | 906 | 13,000 | 906 |
| 2025-03-11 | 900 | 916 | 882 | 907 | 32,900 | 907 |
| 2025-03-10 | 918 | 918 | 907 | 907 | 10,900 | 907 |
| 2025-03-07 | 918 | 922 | 911 | 919 | 8,400 | 919 |
| 2025-03-06 | 910 | 922 | 910 | 919 | 9,100 | 919 |
| 2025-03-05 | 908 | 917 | 905 | 910 | 7,000 | 910 |
| 2025-03-04 | 916 | 922 | 903 | 916 | 18,800 | 916 |
| 2025-03-03 | 923 | 928 | 921 | 922 | 7,400 | 922 |
| 2025-02-28 | 928 | 934 | 917 | 921 | 21,200 | 921 |
| 2025-02-27 | 923 | 946 | 922 | 934 | 33,300 | 934 |
| 2025-02-26 | 935 | 939 | 919 | 924 | 34,500 | 924 |
| 2025-02-25 | 929 | 939 | 928 | 934 | 24,900 | 934 |
| 2025-02-21 | 938 | 950 | 928 | 936 | 20,500 | 936 |
| 2025-02-20 | 940 | 964 | 939 | 939 | 16,500 | 939 |
| 2025-02-19 | 951 | 954 | 937 | 947 | 22,800 | 947 |
| 2025-02-18 | 951 | 951 | 944 | 951 | 16,000 | 951 |
| 2025-02-17 | 974 | 974 | 943 | 951 | 31,600 | 951 |
| 2025-02-14 | 978 | 978 | 955 | 974 | 25,400 | 974 |
| 2025-02-13 | 947 | 977 | 939 | 976 | 22,300 | 976 |
| 2025-02-12 | 937 | 937 | 922 | 937 | 27,800 | 937 |
| 2025-02-10 | 925 | 938 | 925 | 932 | 32,200 | 932 |
| 2025-02-07 | 918 | 930 | 918 | 925 | 14,300 | 925 |
| 2025-02-06 | 911 | 934 | 911 | 929 | 22,800 | 929 |
| 2025-02-05 | 906 | 912 | 901 | 905 | 21,000 | 905 |
| 2025-02-04 | 927 | 927 | 907 | 909 | 21,200 | 909 |
| 2025-02-03 | 939 | 939 | 910 | 917 | 35,900 | 917 |
| 2025-01-31 | 937 | 943 | 931 | 943 | 13,700 | 943 |
| 2025-01-30 | 944 | 949 | 935 | 936 | 18,700 | 936 |
| 2025-01-29 | 948 | 954 | 941 | 942 | 17,100 | 942 |
| 2025-01-28 | 924 | 953 | 923 | 945 | 29,700 | 945 |
| 2025-01-27 | 925 | 934 | 921 | 921 | 15,600 | 921 |
| 2025-01-24 | 909 | 929 | 909 | 922 | 26,100 | 922 |
| 2025-01-23 | 915 | 918 | 906 | 909 | 16,300 | 909 |
| 2025-01-22 | 914 | 924 | 907 | 910 | 27,700 | 910 |
| 2025-01-21 | 889 | 917 | 882 | 916 | 36,400 | 916 |
| 2025-01-20 | 879 | 890 | 858 | 883 | 26,300 | 883 |
| 2025-01-17 | 885 | 885 | 864 | 869 | 54,100 | 869 |
| 2025-01-16 | 916 | 916 | 887 | 890 | 83,800 | 890 |
| 2025-01-15 | 953 | 971 | 902 | 903 | 144,500 | 903 |
| 2025-01-14 | 1,048 | 1,054 | 1,017 | 1,022 | 77,500 | 1,022 |
| 2025-01-10 | 1,031 | 1,039 | 1,022 | 1,039 | 19,200 | 1,039 |
| 2025-01-09 | 1,036 | 1,036 | 1,011 | 1,031 | 26,600 | 1,031 |
| 2025-01-08 | 1,055 | 1,055 | 1,031 | 1,033 | 23,200 | 1,033 |
| 2025-01-07 | 1,045 | 1,059 | 1,038 | 1,049 | 19,200 | 1,049 |
| 2025-01-06 | 1,056 | 1,056 | 1,032 | 1,042 | 35,100 | 1,042 |
分割・併合履歴 ： [2013-11-27]1株→100株