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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,800 | 1,836 | 1,355 | 1,521 | -259 | -14.6 | 2,726,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,777 | 1,888 | 1,653 | 1,780 | +14 | +0.8 | 1,704,500 |
| 24/02 | 1,500 | 1,824 | 1,465 | 1,766 | +251 | +16.6 | 2,504,200 |
| 24/01 | 1,395 | 1,743 | 1,260 | 1,515 | +125 | +9.0 | 4,647,800 |
| 23/12 | 1,330 | 1,392 | 1,056 | 1,390 | +68 | +5.1 | 3,554,900 |
| 23/11 | 1,445 | 1,611 | 1,307 | 1,322 | -111 | -7.8 | 2,073,600 |
| 23/10 | 1,833 | 1,854 | 1,259 | 1,433 | -440 | -23.5 | 3,358,300 |
| 23/09 | 1,840 | 1,893 | 1,680 | 1,873 | 0 | 0.0 | 1,564,000 |
| 23/08 | 2,115 | 2,142 | 1,591 | 1,873 | -247 | -11.7 | 4,270,200 |
| 23/07 | 2,160 | 2,699 | 1,960 | 2,120 | -40 | -1.9 | 10,511,900 |
| 23/06 | 2,030 | 2,216 | 1,920 | 2,160 | +114 | +5.6 | 2,074,800 |
| 23/05 | 2,300 | 2,300 | 2,000 | 2,046 | -206 | -9.2 | 2,294,700 |
| 23/04 | 1,885 | 2,911 | 1,744 | 2,252 | +375 | +20.0 | 8,374,400 |
| 23/03 | 1,801 | 2,018 | 1,732 | 1,877 | +66 | +3.6 | 2,185,800 |
| 23/02 | 1,786 | 1,904 | 1,729 | 1,811 | +17 | +1.0 | 972,200 |
| 23/01 | 1,700 | 1,965 | 1,548 | 1,794 | +113 | +6.7 | 2,842,300 |
| 22/12 | 1,799 | 1,827 | 1,542 | 1,681 | -154 | -8.4 | 1,940,700 |
| 22/11 | 2,070 | 2,123 | 1,791 | 1,835 | -202 | -9.9 | 1,593,100 |
| 22/10 | 1,838 | 2,044 | 1,605 | 2,037 | +204 | +11.1 | 2,738,000 |
| 22/09 | 1,871 | 1,918 | 1,644 | 1,833 | -78 | -4.1 | 2,245,400 |
| 22/08 | 1,356 | 2,110 | 1,340 | 1,911 | +538 | +39.2 | 4,359,800 |
| 22/07 | 1,496 | 1,581 | 1,307 | 1,373 | -143 | -9.4 | 1,745,600 |
| 22/06 | 884 | 1,675 | 847 | 1,516 | +625 | +70.2 | 11,257,000 |
| 22/05 | 735 | 893 | 718 | 891 | +144 | +19.3 | 609,200 |
| 22/04 | 881 | 897 | 706 | 747 | -149 | -16.6 | 887,000 |
| 22/03 | 650 | 908 | 620 | 896 | +247 | +38.1 | 1,146,700 |
| 22/02 | 639 | 669 | 592 | 649 | 0 | 0.0 | 560,200 |
| 22/01 | 822 | 835 | 600 | 649 | -152 | -19.0 | 1,521,100 |
| 21/12 | 1,109 | 1,162 | 762 | 801 | -309 | -27.8 | 2,879,800 |
| 21/11 | 935 | 1,297 | 915 | 1,110 | +173 | +18.5 | 4,355,700 |
| 21/10 | 1,001 | 1,024 | 846 | 937 | -68 | -6.8 | 1,376,500 |
▶︎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