836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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,157.0 | 1,157.0 | 1,050.0 | 1,076.0 | 1,076.0 | 102,900 |
| 2018/07/03 | 1,158.0 | 1,185.0 | 1,123.0 | 1,129.0 | 1,129.0 | 47,400 |
| 2018/07/02 | 1,221.0 | 1,221.0 | 1,152.0 | 1,157.0 | 1,157.0 | 48,900 |
| 2018/06/29 | 1,200.0 | 1,233.0 | 1,200.0 | 1,221.0 | 1,221.0 | 32,900 |
| 2018/06/28 | 1,241.0 | 1,249.0 | 1,201.0 | 1,219.0 | 1,219.0 | 44,400 |
| 2018/06/27 | 1,242.0 | 1,262.0 | 1,240.0 | 1,248.0 | 1,248.0 | 20,200 |
| 2018/06/26 | 1,237.0 | 1,259.0 | 1,217.0 | 1,242.0 | 1,242.0 | 47,000 |
| 2018/06/25 | 1,310.0 | 1,325.0 | 1,265.0 | 1,267.0 | 1,267.0 | 54,300 |
| 2018/06/22 | 1,336.0 | 1,347.0 | 1,310.0 | 1,315.0 | 1,315.0 | 19,300 |
| 2018/06/21 | 1,329.0 | 1,362.0 | 1,326.0 | 1,362.0 | 1,362.0 | 17,700 |
| 2018/06/20 | 1,310.0 | 1,353.0 | 1,290.0 | 1,342.0 | 1,342.0 | 44,300 |
| 2018/06/19 | 1,385.0 | 1,402.0 | 1,282.0 | 1,310.0 | 1,310.0 | 119,100 |
| 2018/06/18 | 1,412.0 | 1,418.0 | 1,358.0 | 1,384.0 | 1,384.0 | 82,100 |
| 2018/06/15 | 1,422.0 | 1,440.0 | 1,416.0 | 1,420.0 | 1,420.0 | 42,200 |
| 2018/06/14 | 1,435.0 | 1,467.0 | 1,433.0 | 1,440.0 | 1,440.0 | 48,300 |
| 2018/06/13 | 1,433.0 | 1,443.0 | 1,420.0 | 1,429.0 | 1,429.0 | 27,300 |
| 2018/06/12 | 1,425.0 | 1,455.0 | 1,422.0 | 1,426.0 | 1,426.0 | 25,100 |
| 2018/06/11 | 1,414.0 | 1,450.0 | 1,414.0 | 1,433.0 | 1,433.0 | 28,400 |
| 2018/06/08 | 1,461.0 | 1,472.0 | 1,440.0 | 1,444.0 | 1,444.0 | 64,300 |
| 2018/06/07 | 1,443.0 | 1,488.0 | 1,440.0 | 1,475.0 | 1,475.0 | 30,000 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
