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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,540 | 1,568 | 1,507 | 1,521 | -33 | -2.1 | 81,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 1,694 | 1,739 | 1,673 | 1,729 | +35 | +2.1 | 47,300 |
| 3/11 | 1,688 | 1,711 | 1,653 | 1,694 | -26 | -1.5 | 101,600 |
| 3/8 | 1,737 | 1,760 | 1,718 | 1,720 | -32 | -1.8 | 59,600 |
| 3/7 | 1,808 | 1,818 | 1,740 | 1,752 | +15 | +0.9 | 119,100 |
| 3/6 | 1,683 | 1,743 | 1,671 | 1,737 | +1 | +0.1 | 98,800 |
| 3/5 | 1,790 | 1,797 | 1,736 | 1,736 | -54 | -3.0 | 118,500 |
| 3/4 | 1,775 | 1,810 | 1,760 | 1,790 | +13 | +0.7 | 69,600 |
| 3/1 | 1,777 | 1,808 | 1,756 | 1,777 | +11 | +0.6 | 72,600 |
| 2/29 | 1,787 | 1,818 | 1,750 | 1,766 | -24 | -1.3 | 68,800 |
| 2/28 | 1,810 | 1,824 | 1,774 | 1,790 | -5 | -0.3 | 78,400 |
| 2/27 | 1,725 | 1,810 | 1,713 | 1,795 | +75 | +4.4 | 102,300 |
| 2/26 | 1,713 | 1,740 | 1,666 | 1,720 | +14 | +0.8 | 79,500 |
| 2/22 | 1,680 | 1,726 | 1,662 | 1,706 | +18 | +1.1 | 73,100 |
| 2/21 | 1,690 | 1,730 | 1,679 | 1,688 | -14 | -0.8 | 89,400 |
| 2/20 | 1,730 | 1,766 | 1,694 | 1,702 | -27 | -1.6 | 75,400 |
| 2/19 | 1,727 | 1,765 | 1,659 | 1,729 | -9 | -0.5 | 239,800 |
| 2/16 | 1,651 | 1,770 | 1,632 | 1,738 | +87 | +5.3 | 232,400 |
| 2/15 | 1,527 | 1,678 | 1,527 | 1,651 | +142 | +9.4 | 304,700 |
| 2/14 | 1,537 | 1,542 | 1,506 | 1,509 | -44 | -2.8 | 128,700 |
| 2/13 | 1,602 | 1,609 | 1,549 | 1,553 | -63 | -3.9 | 144,700 |
| 2/9 | 1,555 | 1,623 | 1,555 | 1,616 | +56 | +3.6 | 165,200 |
| 2/8 | 1,568 | 1,577 | 1,518 | 1,560 | +1 | +0.1 | 155,100 |
| 2/7 | 1,575 | 1,603 | 1,534 | 1,559 | +5 | +0.3 | 136,300 |
| 2/6 | 1,598 | 1,598 | 1,543 | 1,554 | -34 | -2.1 | 106,000 |
| 2/5 | 1,527 | 1,590 | 1,503 | 1,588 | +62 | +4.1 | 117,400 |
| 2/2 | 1,500 | 1,557 | 1,475 | 1,526 | +56 | +3.8 | 112,800 |
| 2/1 | 1,500 | 1,512 | 1,465 | 1,470 | -45 | -3.0 | 94,200 |
| 1/31 | 1,540 | 1,540 | 1,488 | 1,515 | -22 | -1.4 | 92,800 |
| 1/30 | 1,516 | 1,551 | 1,513 | 1,537 | +24 | +1.6 | 96,800 |
| 1/29 | 1,635 | 1,635 | 1,511 | 1,513 | -134 | -8.1 | 265,000 |
▶︎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