1,809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) |
|---|---|---|---|---|---|---|
| 2023/12/01 | 1,330.0 | 1,333.0 | 1,269.0 | 1,269.0 | 1,269.0 | 180,500 |
| 2023/11/30 | 1,353.0 | 1,385.0 | 1,307.0 | 1,322.0 | 1,322.0 | 234,700 |
| 2023/11/29 | 1,401.0 | 1,444.0 | 1,383.0 | 1,383.0 | 1,383.0 | 148,800 |
| 2023/11/28 | 1,434.0 | 1,450.0 | 1,410.0 | 1,410.0 | 1,410.0 | 85,200 |
| 2023/11/27 | 1,447.0 | 1,473.0 | 1,416.0 | 1,448.0 | 1,448.0 | 110,300 |
| 2023/11/24 | 1,572.0 | 1,572.0 | 1,413.0 | 1,425.0 | 1,425.0 | 340,300 |
| 2023/11/22 | 1,495.0 | 1,571.0 | 1,490.0 | 1,560.0 | 1,560.0 | 110,400 |
| 2023/11/21 | 1,559.0 | 1,571.0 | 1,502.0 | 1,521.0 | 1,521.0 | 85,300 |
| 2023/11/20 | 1,587.0 | 1,611.0 | 1,568.0 | 1,571.0 | 1,571.0 | 68,300 |
| 2023/11/17 | 1,540.0 | 1,594.0 | 1,521.0 | 1,588.0 | 1,588.0 | 67,300 |
| 2023/11/16 | 1,530.0 | 1,568.0 | 1,516.0 | 1,535.0 | 1,535.0 | 72,000 |
| 2023/11/15 | 1,520.0 | 1,531.0 | 1,501.0 | 1,513.0 | 1,513.0 | 50,800 |
| 2023/11/14 | 1,573.0 | 1,573.0 | 1,506.0 | 1,519.0 | 1,519.0 | 57,300 |
| 2023/11/13 | 1,498.0 | 1,545.0 | 1,485.0 | 1,537.0 | 1,537.0 | 84,400 |
| 2023/11/10 | 1,429.0 | 1,459.0 | 1,411.0 | 1,459.0 | 1,459.0 | 56,100 |
| 2023/11/09 | 1,468.0 | 1,475.0 | 1,440.0 | 1,454.0 | 1,454.0 | 90,100 |
| 2023/11/08 | 1,495.0 | 1,513.0 | 1,465.0 | 1,476.0 | 1,476.0 | 34,300 |
| 2023/11/07 | 1,480.0 | 1,502.0 | 1,469.0 | 1,491.0 | 1,491.0 | 43,200 |
| 2023/11/06 | 1,521.0 | 1,540.0 | 1,482.0 | 1,497.0 | 1,497.0 | 140,200 |
| 2023/11/02 | 1,460.0 | 1,508.0 | 1,460.0 | 1,505.0 | 1,505.0 | 73,900 |
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。
