853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) |
|---|---|---|---|---|---|---|
| 2017/06/27 | 1,562.0 | 1,575.0 | 1,541.0 | 1,560.0 | 1,560.0 | 51,900 |
| 2017/06/26 | 1,596.0 | 1,634.0 | 1,548.0 | 1,576.0 | 1,576.0 | 113,800 |
| 2017/06/23 | 1,672.0 | 1,696.0 | 1,540.0 | 1,578.0 | 1,578.0 | 262,300 |
| 2017/06/22 | 1,650.0 | 1,833.0 | 1,640.0 | 1,706.0 | 1,706.0 | 263,800 |
| 2017/06/21 | 1,586.0 | 1,677.0 | 1,577.0 | 1,640.0 | 1,640.0 | 116,500 |
| 2017/06/20 | 1,611.0 | 1,620.0 | 1,571.0 | 1,603.0 | 1,603.0 | 69,100 |
| 2017/06/19 | 1,590.0 | 1,630.0 | 1,564.0 | 1,587.0 | 1,587.0 | 89,400 |
| 2017/06/16 | 1,539.0 | 1,644.0 | 1,513.0 | 1,630.0 | 1,630.0 | 230,300 |
| 2017/06/15 | 1,527.0 | 1,569.0 | 1,512.0 | 1,518.0 | 1,518.0 | 100,300 |
| 2017/06/14 | 1,532.0 | 1,541.0 | 1,466.0 | 1,498.0 | 1,498.0 | 128,000 |
| 2017/06/13 | 1,511.0 | 1,576.0 | 1,495.0 | 1,531.0 | 1,531.0 | 160,500 |
| 2017/06/12 | 1,500.0 | 1,530.0 | 1,466.0 | 1,505.0 | 1,505.0 | 150,700 |
| 2017/06/09 | 1,494.0 | 1,544.0 | 1,483.0 | 1,510.0 | 1,510.0 | 122,600 |
| 2017/06/08 | 1,484.0 | 1,520.0 | 1,472.0 | 1,480.0 | 1,480.0 | 107,000 |
| 2017/06/07 | 1,461.0 | 1,510.0 | 1,455.0 | 1,484.0 | 1,484.0 | 80,900 |
| 2017/06/06 | 1,530.0 | 1,554.0 | 1,427.0 | 1,455.0 | 1,455.0 | 214,600 |
| 2017/06/05 | 1,530.0 | 1,563.0 | 1,481.0 | 1,515.0 | 1,515.0 | 154,500 |
| 2017/06/02 | 1,482.0 | 1,540.0 | 1,444.0 | 1,510.0 | 1,510.0 | 204,200 |
| 2017/06/01 | 1,445.0 | 1,477.0 | 1,436.0 | 1,470.0 | 1,470.0 | 82,600 |
| 2017/05/31 | 1,436.0 | 1,451.0 | 1,426.0 | 1,443.0 | 1,443.0 | 45,600 |
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。
