2,092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) |
---|---|---|---|---|---|---|
2024/07/10 | 1,420.0 | 1,433.0 | 1,412.0 | 1,419.0 | 1,419.0 | 23,000 |
2024/07/09 | 1,420.0 | 1,438.0 | 1,414.0 | 1,421.0 | 1,421.0 | 25,200 |
2024/07/08 | 1,445.0 | 1,465.0 | 1,429.0 | 1,429.0 | 1,429.0 | 25,900 |
2024/07/05 | 1,440.0 | 1,465.0 | 1,440.0 | 1,447.0 | 1,447.0 | 15,500 |
2024/07/04 | 1,440.0 | 1,460.0 | 1,440.0 | 1,454.0 | 1,454.0 | 16,200 |
2024/07/03 | 1,446.0 | 1,448.0 | 1,400.0 | 1,440.0 | 1,440.0 | 49,500 |
2024/07/02 | 1,458.0 | 1,461.0 | 1,436.0 | 1,441.0 | 1,441.0 | 29,000 |
2024/07/01 | 1,448.0 | 1,450.0 | 1,428.0 | 1,442.0 | 1,442.0 | 31,800 |
2024/06/28 | 1,460.0 | 1,460.0 | 1,440.0 | 1,449.0 | 1,449.0 | 22,100 |
2024/06/27 | 1,499.0 | 1,505.0 | 1,457.0 | 1,460.0 | 1,460.0 | 51,800 |
2024/06/26 | 1,425.0 | 1,498.0 | 1,422.0 | 1,498.0 | 1,498.0 | 62,200 |
2024/06/25 | 1,410.0 | 1,428.0 | 1,410.0 | 1,428.0 | 1,428.0 | 22,400 |
2024/06/24 | 1,415.0 | 1,432.0 | 1,402.0 | 1,424.0 | 1,424.0 | 25,600 |
2024/06/21 | 1,421.0 | 1,450.0 | 1,415.0 | 1,415.0 | 1,415.0 | 28,200 |
2024/06/20 | 1,394.0 | 1,435.0 | 1,394.0 | 1,426.0 | 1,426.0 | 26,400 |
2024/06/19 | 1,403.0 | 1,429.0 | 1,394.0 | 1,403.0 | 1,403.0 | 46,000 |
2024/06/18 | 1,442.0 | 1,450.0 | 1,410.0 | 1,420.0 | 1,420.0 | 20,500 |
2024/06/17 | 1,451.0 | 1,459.0 | 1,432.0 | 1,442.0 | 1,442.0 | 28,000 |
2024/06/14 | 1,421.0 | 1,495.0 | 1,405.0 | 1,474.0 | 1,474.0 | 66,600 |
2024/06/13 | 1,600.0 | 1,608.0 | 1,423.0 | 1,423.0 | 1,423.0 | 280,700 |
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(アセットプランナー)](https://assets.minkabu.jp/images/stock/img_asset_tradehistory.png)
※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。