2,102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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 2024/06/12 | 1,544.0 | 1,570.0 | 1,540.0 | 1,561.0 | 1,561.0 | 10,300 |
| 2024/06/11 | 1,550.0 | 1,555.0 | 1,539.0 | 1,544.0 | 1,544.0 | 7,700 |
| 2024/06/10 | 1,527.0 | 1,549.0 | 1,513.0 | 1,543.0 | 1,543.0 | 8,300 |
| 2024/06/07 | 1,520.0 | 1,540.0 | 1,503.0 | 1,531.0 | 1,531.0 | 12,300 |
| 2024/06/06 | 1,529.0 | 1,554.0 | 1,502.0 | 1,527.0 | 1,527.0 | 18,800 |
| 2024/06/05 | 1,543.0 | 1,559.0 | 1,517.0 | 1,522.0 | 1,522.0 | 10,600 |
| 2024/06/04 | 1,549.0 | 1,574.0 | 1,541.0 | 1,543.0 | 1,543.0 | 16,200 |
| 2024/06/03 | 1,516.0 | 1,563.0 | 1,516.0 | 1,538.0 | 1,538.0 | 17,200 |
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。
