854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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 1,420.0 | 1,465.0 | 1,372.0 | 1,393.0 | 1,393.0 | 136,900 |
| 2020/06/10 | 1,445.0 | 1,496.0 | 1,423.0 | 1,428.0 | 1,428.0 | 224,100 |
| 2020/06/09 | 1,374.0 | 1,440.0 | 1,301.0 | 1,419.0 | 1,419.0 | 227,500 |
| 2020/06/08 | 1,299.0 | 1,389.0 | 1,279.0 | 1,356.0 | 1,356.0 | 238,100 |
| 2020/06/05 | 1,292.0 | 1,320.0 | 1,251.0 | 1,283.0 | 1,283.0 | 137,500 |
| 2020/06/04 | 1,287.0 | 1,294.0 | 1,234.0 | 1,294.0 | 1,294.0 | 90,100 |
| 2020/06/03 | 1,293.0 | 1,304.0 | 1,230.0 | 1,269.0 | 1,269.0 | 164,500 |
| 2020/06/02 | 1,300.0 | 1,302.0 | 1,251.0 | 1,295.0 | 1,295.0 | 205,600 |
| 2020/06/01 | 1,343.0 | 1,365.0 | 1,300.0 | 1,307.0 | 1,307.0 | 170,700 |
| 2020/05/29 | 1,295.0 | 1,363.0 | 1,282.0 | 1,343.0 | 1,343.0 | 219,800 |
| 2020/05/28 | 1,315.0 | 1,367.0 | 1,267.0 | 1,322.0 | 1,322.0 | 177,300 |
| 2020/05/27 | 1,237.0 | 1,327.0 | 1,237.0 | 1,304.0 | 1,304.0 | 146,900 |
| 2020/05/26 | 1,340.0 | 1,358.0 | 1,217.0 | 1,266.0 | 1,266.0 | 377,000 |
| 2020/05/25 | 1,320.0 | 1,357.0 | 1,298.0 | 1,340.0 | 1,340.0 | 139,100 |
| 2020/05/22 | 1,280.0 | 1,323.0 | 1,246.0 | 1,297.0 | 1,297.0 | 204,500 |
| 2020/05/21 | 1,240.0 | 1,280.0 | 1,208.0 | 1,255.0 | 1,255.0 | 145,100 |
| 2020/05/20 | 1,210.0 | 1,264.0 | 1,210.0 | 1,225.0 | 1,225.0 | 187,400 |
| 2020/05/19 | 1,181.0 | 1,264.0 | 1,140.0 | 1,230.0 | 1,230.0 | 314,000 |
| 2020/05/18 | 1,160.0 | 1,207.0 | 1,123.0 | 1,172.0 | 1,172.0 | 275,800 |
| 2020/05/15 | 1,089.0 | 1,130.0 | 1,031.0 | 1,104.0 | 1,104.0 | 163,600 |
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。
