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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 1,005.0 | 1,034.0 | 999.0 | 1,021.0 | 1,021.0 | 35,900 |
| 2021/05/06 | 1,060.0 | 1,067.0 | 1,010.0 | 1,013.0 | 1,013.0 | 116,200 |
| 2021/04/30 | 1,120.0 | 1,120.0 | 1,076.0 | 1,076.0 | 1,076.0 | 52,300 |
| 2021/04/28 | 1,142.0 | 1,144.0 | 1,112.0 | 1,120.0 | 1,120.0 | 35,700 |
| 2021/04/27 | 1,112.0 | 1,166.0 | 1,110.0 | 1,155.0 | 1,155.0 | 38,000 |
| 2021/04/26 | 1,128.0 | 1,128.0 | 1,107.0 | 1,117.0 | 1,117.0 | 16,400 |
| 2021/04/23 | 1,118.0 | 1,130.0 | 1,101.0 | 1,118.0 | 1,118.0 | 26,600 |
| 2021/04/22 | 1,102.0 | 1,120.0 | 1,102.0 | 1,118.0 | 1,118.0 | 16,200 |
| 2021/04/21 | 1,112.0 | 1,132.0 | 1,102.0 | 1,102.0 | 1,102.0 | 25,200 |
| 2021/04/20 | 1,135.0 | 1,146.0 | 1,123.0 | 1,132.0 | 1,132.0 | 16,100 |
| 2021/04/19 | 1,167.0 | 1,167.0 | 1,138.0 | 1,150.0 | 1,150.0 | 18,600 |
| 2021/04/16 | 1,135.0 | 1,167.0 | 1,132.0 | 1,167.0 | 1,167.0 | 36,600 |
| 2021/04/15 | 1,105.0 | 1,141.0 | 1,105.0 | 1,132.0 | 1,132.0 | 30,600 |
| 2021/04/14 | 1,130.0 | 1,133.0 | 1,100.0 | 1,121.0 | 1,121.0 | 53,400 |
| 2021/04/13 | 1,143.0 | 1,149.0 | 1,115.0 | 1,118.0 | 1,118.0 | 54,000 |
| 2021/04/12 | 1,117.0 | 1,130.0 | 1,097.0 | 1,126.0 | 1,126.0 | 26,700 |
| 2021/04/09 | 1,116.0 | 1,126.0 | 1,112.0 | 1,123.0 | 1,123.0 | 15,200 |
| 2021/04/08 | 1,115.0 | 1,132.0 | 1,110.0 | 1,124.0 | 1,124.0 | 35,500 |
| 2021/04/07 | 1,115.0 | 1,141.0 | 1,110.0 | 1,116.0 | 1,116.0 | 28,000 |
| 2021/04/06 | 1,162.0 | 1,162.0 | 1,124.0 | 1,127.0 | 1,127.0 | 14,000 |
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。
