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) |
---|---|---|---|---|---|---|---|
5/17 | 1,712 | 1,730 | 1,684 | 1,711 | +19 | +1.1 | 51,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 1,669 | 1,719 | 1,644 | 1,692 | +37 | +2.2 | 48,900 |
5/15 | 1,680 | 1,693 | 1,634 | 1,655 | 0 | 0.0 | 42,100 |
5/14 | 1,607 | 1,674 | 1,601 | 1,655 | +47 | +2.9 | 66,700 |
5/13 | 1,566 | 1,613 | 1,551 | 1,608 | +71 | +4.6 | 48,000 |
5/10 | 1,578 | 1,578 | 1,535 | 1,537 | -34 | -2.2 | 26,400 |
5/9 | 1,574 | 1,608 | 1,555 | 1,571 | -3 | -0.2 | 85,300 |
5/8 | 1,542 | 1,596 | 1,542 | 1,574 | +32 | +2.1 | 46,600 |
5/7 | 1,572 | 1,582 | 1,542 | 1,542 | -18 | -1.2 | 45,400 |
5/2 | 1,537 | 1,584 | 1,536 | 1,560 | +19 | +1.2 | 36,400 |
5/1 | 1,520 | 1,565 | 1,506 | 1,541 | +32 | +2.1 | 48,300 |
4/30 | 1,503 | 1,534 | 1,483 | 1,509 | -12 | -0.8 | 56,300 |
4/26 | 1,520 | 1,532 | 1,477 | 1,521 | 0 | 0.0 | 60,800 |
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 |
▶︎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