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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,055 | 1,062 | 1,047 | 1,055 | 35,900 | 1,055 |
| 2025-07-10 | 1,067 | 1,067 | 1,044 | 1,055 | 16,100 | 1,055 |
| 2025-07-09 | 1,063 | 1,072 | 1,055 | 1,065 | 17,700 | 1,065 |
| 2025-07-08 | 1,072 | 1,085 | 1,062 | 1,069 | 14,900 | 1,069 |
| 2025-07-07 | 1,047 | 1,066 | 1,047 | 1,066 | 16,900 | 1,066 |
| 2025-07-04 | 1,048 | 1,051 | 1,038 | 1,047 | 17,600 | 1,047 |
| 2025-07-03 | 1,061 | 1,061 | 1,038 | 1,043 | 14,300 | 1,043 |
| 2025-07-02 | 1,059 | 1,059 | 1,041 | 1,046 | 27,400 | 1,046 |
| 2025-07-01 | 1,068 | 1,072 | 1,057 | 1,062 | 24,100 | 1,062 |
| 2025-06-30 | 1,071 | 1,089 | 1,059 | 1,069 | 39,900 | 1,069 |
| 2025-06-27 | 1,051 | 1,077 | 1,036 | 1,077 | 39,600 | 1,077 |
| 2025-06-26 | 1,059 | 1,094 | 1,052 | 1,069 | 51,900 | 1,069 |
| 2025-06-25 | 1,078 | 1,078 | 1,040 | 1,059 | 49,200 | 1,059 |
| 2025-06-24 | 1,058 | 1,092 | 1,051 | 1,075 | 59,600 | 1,075 |
| 2025-06-23 | 1,084 | 1,084 | 1,031 | 1,042 | 74,700 | 1,042 |
| 2025-06-20 | 1,081 | 1,092 | 1,069 | 1,085 | 31,800 | 1,085 |
| 2025-06-19 | 1,080 | 1,099 | 1,065 | 1,080 | 40,100 | 1,080 |
| 2025-06-18 | 1,059 | 1,095 | 1,059 | 1,080 | 62,900 | 1,080 |
| 2025-06-17 | 1,055 | 1,069 | 1,041 | 1,055 | 28,500 | 1,055 |
| 2025-06-16 | 1,043 | 1,063 | 1,042 | 1,055 | 33,200 | 1,055 |
| 2025-06-13 | 1,089 | 1,089 | 1,037 | 1,040 | 44,600 | 1,040 |
| 2025-06-12 | 1,053 | 1,089 | 1,052 | 1,089 | 32,600 | 1,089 |
| 2025-06-11 | 1,014 | 1,100 | 1,013 | 1,052 | 176,400 | 1,052 |
| 2025-06-10 | 1,006 | 1,009 | 996 | 1,003 | 18,200 | 1,003 |
| 2025-06-09 | 1,010 | 1,015 | 1,004 | 1,015 | 15,500 | 1,015 |
| 2025-06-06 | 1,010 | 1,013 | 998 | 1,004 | 31,900 | 1,004 |
| 2025-06-05 | 999 | 1,017 | 996 | 1,006 | 23,900 | 1,006 |
| 2025-06-04 | 997 | 1,021 | 997 | 1,000 | 28,100 | 1,000 |
| 2025-06-03 | 997 | 1,000 | 987 | 995 | 15,600 | 995 |
| 2025-06-02 | 1,000 | 1,018 | 987 | 987 | 40,600 | 987 |
| 2025-05-30 | 962 | 1,002 | 962 | 994 | 47,100 | 994 |
| 2025-05-29 | 977 | 991 | 960 | 966 | 40,600 | 966 |
| 2025-05-28 | 985 | 1,006 | 985 | 987 | 20,200 | 987 |
| 2025-05-27 | 971 | 999 | 971 | 984 | 11,600 | 984 |
| 2025-05-26 | 967 | 979 | 961 | 971 | 6,800 | 971 |
| 2025-05-23 | 981 | 981 | 965 | 965 | 13,000 | 965 |
| 2025-05-22 | 970 | 985 | 965 | 974 | 24,700 | 974 |
| 2025-05-21 | 989 | 1,015 | 981 | 982 | 35,200 | 982 |
| 2025-05-20 | 1,000 | 1,005 | 986 | 989 | 26,600 | 989 |
| 2025-05-19 | 982 | 1,015 | 979 | 1,000 | 52,000 | 1,000 |
| 2025-05-16 | 968 | 985 | 958 | 972 | 17,300 | 972 |
| 2025-05-15 | 955 | 977 | 943 | 967 | 22,900 | 967 |
| 2025-05-14 | 953 | 953 | 943 | 949 | 10,600 | 949 |
| 2025-05-13 | 977 | 977 | 950 | 953 | 19,300 | 953 |
| 2025-05-12 | 954 | 954 | 944 | 947 | 10,200 | 947 |
| 2025-05-09 | 937 | 956 | 937 | 943 | 15,700 | 943 |
| 2025-05-08 | 942 | 950 | 935 | 936 | 9,500 | 936 |
| 2025-05-07 | 936 | 952 | 936 | 940 | 23,600 | 940 |
| 2025-05-02 | 970 | 977 | 914 | 941 | 69,600 | 941 |
| 2025-05-01 | 1,007 | 1,007 | 964 | 970 | 57,500 | 970 |
| 2025-04-30 | 988 | 1,011 | 981 | 1,007 | 44,900 | 1,007 |
| 2025-04-28 | 957 | 976 | 957 | 974 | 31,900 | 974 |
| 2025-04-25 | 949 | 963 | 944 | 944 | 39,400 | 944 |
| 2025-04-24 | 928 | 969 | 928 | 942 | 182,200 | 942 |
| 2025-04-23 | 908 | 908 | 891 | 898 | 25,900 | 898 |
| 2025-04-22 | 913 | 917 | 893 | 900 | 23,600 | 900 |
| 2025-04-21 | 909 | 915 | 901 | 913 | 21,100 | 913 |
| 2025-04-18 | 891 | 940 | 891 | 916 | 61,900 | 916 |
| 2025-04-17 | 878 | 892 | 875 | 892 | 10,500 | 892 |
| 2025-04-16 | 903 | 917 | 871 | 878 | 21,600 | 878 |
| 2025-04-15 | 866 | 933 | 866 | 902 | 101,600 | 902 |
| 2025-04-14 | 864 | 890 | 855 | 862 | 62,500 | 862 |
| 2025-04-11 | 856 | 894 | 840 | 894 | 30,900 | 894 |
| 2025-04-10 | 861 | 882 | 850 | 871 | 30,700 | 871 |
| 2025-04-09 | 830 | 840 | 802 | 816 | 32,600 | 816 |
| 2025-04-08 | 814 | 863 | 814 | 848 | 32,500 | 848 |
| 2025-04-07 | 800 | 830 | 770 | 770 | 127,700 | 770 |
| 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