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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,537 | 1,584 | 1,536 | 1,560 | +19 | +1.2 | 36,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 1,602 | 1,652 | 1,598 | 1,647 | +23 | +1.4 | 87,300 |
| 1/25 | 1,589 | 1,666 | 1,564 | 1,624 | +27 | +1.7 | 157,200 |
| 1/24 | 1,584 | 1,608 | 1,555 | 1,597 | -5 | -0.3 | 143,800 |
| 1/23 | 1,636 | 1,675 | 1,602 | 1,602 | -47 | -2.9 | 156,200 |
| 1/22 | 1,620 | 1,669 | 1,567 | 1,649 | +44 | +2.7 | 157,200 |
| 1/19 | 1,530 | 1,634 | 1,521 | 1,605 | +81 | +5.3 | 242,200 |
| 1/18 | 1,512 | 1,562 | 1,511 | 1,524 | -28 | -1.8 | 212,700 |
| 1/17 | 1,723 | 1,743 | 1,550 | 1,552 | -134 | -8.0 | 526,800 |
| 1/16 | 1,694 | 1,729 | 1,630 | 1,686 | +32 | +1.9 | 590,300 |
| 1/15 | 1,654 | 1,654 | 1,574 | 1,654 | +300 | +22.2 | 823,300 |
| 1/12 | 1,332 | 1,356 | 1,301 | 1,354 | +20 | +1.5 | 125,700 |
| 1/11 | 1,306 | 1,342 | 1,285 | 1,334 | +46 | +3.6 | 108,900 |
| 1/10 | 1,289 | 1,309 | 1,279 | 1,288 | -3 | -0.2 | 65,500 |
| 1/9 | 1,279 | 1,319 | 1,260 | 1,291 | -22 | -1.7 | 251,500 |
| 1/5 | 1,460 | 1,468 | 1,308 | 1,313 | -89 | -6.4 | 415,000 |
| 1/4 | 1,395 | 1,420 | 1,344 | 1,402 | +12 | +0.9 | 129,600 |
| 12/29 | 1,340 | 1,392 | 1,334 | 1,390 | +48 | +3.6 | 159,900 |
| 12/28 | 1,306 | 1,350 | 1,286 | 1,342 | +37 | +2.8 | 155,000 |
| 12/27 | 1,237 | 1,306 | 1,235 | 1,305 | +78 | +6.4 | 154,600 |
| 12/26 | 1,230 | 1,251 | 1,218 | 1,227 | -9 | -0.7 | 64,800 |
| 12/25 | 1,217 | 1,244 | 1,195 | 1,236 | +37 | +3.1 | 73,800 |
| 12/22 | 1,198 | 1,217 | 1,176 | 1,199 | +15 | +1.3 | 90,900 |
| 12/21 | 1,158 | 1,193 | 1,152 | 1,184 | +13 | +1.1 | 51,500 |
| 12/20 | 1,180 | 1,194 | 1,151 | 1,171 | +8 | +0.7 | 91,000 |
| 12/19 | 1,132 | 1,190 | 1,124 | 1,163 | +38 | +3.4 | 100,100 |
| 12/18 | 1,184 | 1,210 | 1,122 | 1,125 | -79 | -6.6 | 265,100 |
▶︎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