855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) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 1,029.0 | 1,085.0 | 1,029.0 | 1,085.0 | 1,085.0 | 30,100 |
| 2021/07/01 | 1,068.0 | 1,068.0 | 1,032.0 | 1,034.0 | 1,034.0 | 37,600 |
| 2021/06/30 | 1,078.0 | 1,081.0 | 1,058.0 | 1,064.0 | 1,064.0 | 27,100 |
| 2021/06/29 | 1,060.0 | 1,095.0 | 1,060.0 | 1,083.0 | 1,083.0 | 24,000 |
| 2021/06/28 | 1,055.0 | 1,074.0 | 1,043.0 | 1,073.0 | 1,073.0 | 22,400 |
| 2021/06/25 | 1,061.0 | 1,067.0 | 1,055.0 | 1,056.0 | 1,056.0 | 8,900 |
| 2021/06/24 | 1,083.0 | 1,083.0 | 1,060.0 | 1,061.0 | 1,061.0 | 34,600 |
| 2021/06/23 | 1,104.0 | 1,104.0 | 1,087.0 | 1,088.0 | 1,088.0 | 6,500 |
| 2021/06/22 | 1,108.0 | 1,119.0 | 1,090.0 | 1,104.0 | 1,104.0 | 22,500 |
| 2021/06/21 | 1,071.0 | 1,093.0 | 1,060.0 | 1,072.0 | 1,072.0 | 37,100 |
| 2021/06/18 | 1,154.0 | 1,157.0 | 1,096.0 | 1,101.0 | 1,101.0 | 114,500 |
| 2021/06/17 | 1,162.0 | 1,162.0 | 1,143.0 | 1,150.0 | 1,150.0 | 18,900 |
| 2021/06/16 | 1,177.0 | 1,195.0 | 1,155.0 | 1,172.0 | 1,172.0 | 52,300 |
| 2021/06/15 | 1,140.0 | 1,164.0 | 1,131.0 | 1,164.0 | 1,164.0 | 35,300 |
| 2021/06/14 | 1,179.0 | 1,179.0 | 1,111.0 | 1,131.0 | 1,131.0 | 53,400 |
| 2021/06/11 | 1,114.0 | 1,151.0 | 1,105.0 | 1,149.0 | 1,149.0 | 55,200 |
| 2021/06/10 | 1,136.0 | 1,136.0 | 1,110.0 | 1,117.0 | 1,117.0 | 21,200 |
| 2021/06/09 | 1,148.0 | 1,148.0 | 1,115.0 | 1,121.0 | 1,121.0 | 26,400 |
| 2021/06/08 | 1,110.0 | 1,140.0 | 1,101.0 | 1,131.0 | 1,131.0 | 34,700 |
| 2021/06/07 | 1,111.0 | 1,154.0 | 1,093.0 | 1,140.0 | 1,140.0 | 75,800 |
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。
