1,591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) |
|---|---|---|---|---|---|---|
| 2024/05/17 | 1,712.0 | 1,730.0 | 1,684.0 | 1,711.0 | 1,711.0 | 51,400 |
| 2024/05/16 | 1,669.0 | 1,719.0 | 1,644.0 | 1,692.0 | 1,692.0 | 48,900 |
| 2024/05/15 | 1,680.0 | 1,693.0 | 1,634.0 | 1,655.0 | 1,655.0 | 42,100 |
| 2024/05/14 | 1,607.0 | 1,674.0 | 1,601.0 | 1,655.0 | 1,655.0 | 66,700 |
| 2024/05/13 | 1,566.0 | 1,613.0 | 1,551.0 | 1,608.0 | 1,608.0 | 48,000 |
| 2024/05/10 | 1,578.0 | 1,578.0 | 1,535.0 | 1,537.0 | 1,537.0 | 26,400 |
| 2024/05/09 | 1,574.0 | 1,608.0 | 1,555.0 | 1,571.0 | 1,571.0 | 85,300 |
| 2024/05/08 | 1,542.0 | 1,596.0 | 1,542.0 | 1,574.0 | 1,574.0 | 46,600 |
| 2024/05/07 | 1,572.0 | 1,582.0 | 1,542.0 | 1,542.0 | 1,542.0 | 45,400 |
| 2024/05/02 | 1,537.0 | 1,584.0 | 1,536.0 | 1,560.0 | 1,560.0 | 36,400 |
| 2024/05/01 | 1,520.0 | 1,565.0 | 1,506.0 | 1,541.0 | 1,541.0 | 48,300 |
| 2024/04/30 | 1,503.0 | 1,534.0 | 1,483.0 | 1,509.0 | 1,509.0 | 56,300 |
| 2024/04/26 | 1,520.0 | 1,532.0 | 1,477.0 | 1,521.0 | 1,521.0 | 60,800 |
| 2024/04/25 | 1,540.0 | 1,568.0 | 1,507.0 | 1,521.0 | 1,521.0 | 81,000 |
| 2024/04/24 | 1,590.0 | 1,620.0 | 1,544.0 | 1,554.0 | 1,554.0 | 95,600 |
| 2024/04/23 | 1,602.0 | 1,650.0 | 1,560.0 | 1,597.0 | 1,597.0 | 121,700 |
| 2024/04/22 | 1,573.0 | 1,638.0 | 1,535.0 | 1,630.0 | 1,630.0 | 217,400 |
| 2024/04/19 | 1,437.0 | 1,571.0 | 1,392.0 | 1,532.0 | 1,532.0 | 316,600 |
| 2024/04/18 | 1,368.0 | 1,447.0 | 1,358.0 | 1,433.0 | 1,433.0 | 73,100 |
| 2024/04/17 | 1,419.0 | 1,428.0 | 1,355.0 | 1,369.0 | 1,369.0 | 113,500 |
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。
