1,342円
ケイブの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/25 | 1,001.0 | 1,020.0 | 990.0 | 1,011.0 | 1,011.0 | 26,200 |
| 2024/09/24 | 1,040.0 | 1,040.0 | 990.0 | 1,001.0 | 1,001.0 | 64,700 |
| 2024/09/20 | 1,060.0 | 1,070.0 | 1,013.0 | 1,030.0 | 1,030.0 | 83,400 |
| 2024/09/19 | 1,007.0 | 1,064.0 | 1,007.0 | 1,062.0 | 1,062.0 | 64,600 |
| 2024/09/18 | 1,104.0 | 1,185.0 | 1,000.0 | 1,024.0 | 1,024.0 | 214,900 |
| 2024/09/17 | 1,131.0 | 1,135.0 | 1,084.0 | 1,099.0 | 1,099.0 | 28,800 |
| 2024/09/13 | 1,127.0 | 1,135.0 | 1,085.0 | 1,115.0 | 1,115.0 | 26,300 |
| 2024/09/12 | 1,121.0 | 1,153.0 | 1,121.0 | 1,133.0 | 1,133.0 | 27,300 |
| 2024/09/11 | 1,143.0 | 1,150.0 | 1,091.0 | 1,091.0 | 1,091.0 | 33,400 |
| 2024/09/10 | 1,162.0 | 1,168.0 | 1,143.0 | 1,143.0 | 1,143.0 | 15,700 |
| 2024/09/09 | 1,093.0 | 1,145.0 | 1,081.0 | 1,137.0 | 1,137.0 | 27,300 |
| 2024/09/06 | 1,185.0 | 1,185.0 | 1,140.0 | 1,159.0 | 1,159.0 | 24,500 |
| 2024/09/05 | 1,170.0 | 1,205.0 | 1,159.0 | 1,174.0 | 1,174.0 | 26,300 |
| 2024/09/04 | 1,194.0 | 1,228.0 | 1,178.0 | 1,185.0 | 1,185.0 | 60,500 |
| 2024/09/03 | 1,207.0 | 1,253.0 | 1,201.0 | 1,234.0 | 1,234.0 | 34,700 |
| 2024/09/02 | 1,222.0 | 1,230.0 | 1,195.0 | 1,206.0 | 1,206.0 | 27,300 |
| 2024/08/30 | 1,192.0 | 1,205.0 | 1,185.0 | 1,205.0 | 1,205.0 | 11,000 |
| 2024/08/29 | 1,188.0 | 1,220.0 | 1,188.0 | 1,191.0 | 1,191.0 | 23,100 |
| 2024/08/28 | 1,228.0 | 1,228.0 | 1,195.0 | 1,199.0 | 1,199.0 | 22,700 |
| 2024/08/27 | 1,184.0 | 1,221.0 | 1,180.0 | 1,221.0 | 1,221.0 | 32,600 |
ケイブの取引履歴を振り返りませんか？
ケイブの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
