3760東証S信用
業種 情報・通信業
ケイブ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,699 (23/07/18) | 1,056 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,888 (24/03/21) | 1,260 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,520 | 1,532 | 1,477 | 1,521 | 0 | 0.0 | 60,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,540 | 1,568 | 1,507 | 1,521 | -33 | -2.1 | 81,000 |
| 4/24 | 1,590 | 1,620 | 1,544 | 1,554 | -43 | -2.7 | 95,600 |
| 4/23 | 1,602 | 1,650 | 1,560 | 1,597 | -33 | -2.0 | 121,700 |
| 4/22 | 1,573 | 1,638 | 1,535 | 1,630 | +98 | +6.4 | 217,400 |
| 4/19 | 1,437 | 1,571 | 1,392 | 1,532 | +99 | +6.9 | 316,600 |
| 4/18 | 1,368 | 1,447 | 1,358 | 1,433 | +64 | +4.7 | 73,100 |
| 4/17 | 1,419 | 1,428 | 1,355 | 1,369 | -37 | -2.6 | 113,500 |
| 4/16 | 1,420 | 1,420 | 1,367 | 1,406 | -21 | -1.5 | 131,500 |
| 4/15 | 1,420 | 1,450 | 1,394 | 1,427 | +1 | +0.1 | 83,100 |
| 4/12 | 1,495 | 1,520 | 1,410 | 1,426 | -71 | -4.7 | 258,700 |
| 4/11 | 1,601 | 1,623 | 1,492 | 1,497 | -228 | -13.2 | 372,800 |
| 4/10 | 1,711 | 1,758 | 1,699 | 1,725 | +15 | +0.9 | 147,700 |
| 4/9 | 1,675 | 1,710 | 1,657 | 1,710 | +37 | +2.2 | 62,100 |
| 4/8 | 1,668 | 1,673 | 1,630 | 1,673 | +45 | +2.8 | 81,900 |
| 4/5 | 1,584 | 1,660 | 1,565 | 1,628 | +15 | +0.9 | 105,800 |
| 4/4 | 1,700 | 1,713 | 1,596 | 1,613 | -76 | -4.5 | 127,400 |
| 4/3 | 1,701 | 1,723 | 1,684 | 1,689 | -35 | -2.0 | 72,700 |
| 4/2 | 1,795 | 1,795 | 1,724 | 1,724 | -71 | -4.0 | 76,700 |
| 4/1 | 1,800 | 1,836 | 1,788 | 1,795 | +15 | +0.8 | 65,600 |
| 3/29 | 1,799 | 1,817 | 1,765 | 1,780 | -2 | -0.1 | 84,300 |
| 3/28 | 1,790 | 1,817 | 1,765 | 1,782 | -6 | -0.3 | 39,300 |
| 3/27 | 1,834 | 1,834 | 1,785 | 1,788 | -37 | -2.0 | 60,800 |
| 3/26 | 1,819 | 1,835 | 1,803 | 1,825 | +9 | +0.5 | 59,900 |
| 3/25 | 1,826 | 1,866 | 1,816 | 1,816 | -30 | -1.6 | 82,500 |
| 3/22 | 1,850 | 1,853 | 1,816 | 1,846 | -2 | -0.1 | 59,600 |
| 3/21 | 1,888 | 1,888 | 1,845 | 1,848 | -11 | -0.6 | 94,100 |
| 3/19 | 1,835 | 1,871 | 1,800 | 1,859 | +16 | +0.9 | 160,600 |
| 3/18 | 1,748 | 1,843 | 1,738 | 1,843 | +135 | +7.9 | 196,500 |
| 3/15 | 1,710 | 1,716 | 1,684 | 1,708 | -16 | -0.9 | 62,300 |
| 3/14 | 1,696 | 1,725 | 1,692 | 1,724 | +37 | +2.2 | 39,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて