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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,888 (24/03/21) | 810 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,888 (24/03/21) | 810 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 939 | 978 | 901 | 974 | +31 | +3.3 | 248,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 1,071 | 1,095 | 975 | 1,005 | -77 | -7.1 | 1,168,400 |
| 21/08 | 993 | 1,342 | 872 | 1,082 | +91 | +9.2 | 6,740,500 |
| 21/07 | 1,068 | 1,243 | 970 | 991 | -73 | -6.9 | 1,628,100 |
| 21/06 | 1,020 | 1,195 | 996 | 1,064 | +24 | +2.3 | 922,000 |
| 21/05 | 1,060 | 1,155 | 937 | 1,040 | -36 | -3.4 | 1,056,000 |
| 21/04 | 1,188 | 1,188 | 1,076 | 1,076 | -104 | -8.8 | 610,000 |
| 21/03 | 1,105 | 1,209 | 1,016 | 1,180 | +69 | +6.2 | 1,433,500 |
| 21/02 | 1,160 | 1,340 | 1,105 | 1,111 | -64 | -5.5 | 2,593,400 |
| 21/01 | 1,541 | 1,609 | 929 | 1,175 | -364 | -23.7 | 7,822,600 |
| 20/12 | 1,500 | 1,548 | 1,330 | 1,539 | +44 | +2.9 | 2,436,800 |
| 20/11 | 1,335 | 1,553 | 1,317 | 1,495 | +175 | +13.3 | 2,495,900 |
| 20/10 | 1,489 | 1,547 | 1,278 | 1,320 | -173 | -11.6 | 4,837,700 |
| 20/09 | 2,164 | 2,236 | 1,427 | 1,493 | -1,171 | -44.0 | 22,751,800 |
| 20/08 | 2,247 | 2,867 | 2,171 | 2,664 | +468 | +21.3 | 10,708,000 |
| 20/07 | 1,809 | 2,315 | 1,419 | 2,196 | +387 | +21.4 | 19,024,700 |
| 20/06 | 1,343 | 1,825 | 1,230 | 1,809 | +466 | +34.7 | 4,730,500 |
| 20/05 | 976 | 1,367 | 966 | 1,343 | +338 | +33.6 | 3,164,600 |
| 20/04 | 740 | 1,117 | 682 | 1,005 | +280 | +38.6 | 2,687,400 |
| 20/03 | 801 | 916 | 586 | 725 | -78 | -9.7 | 3,410,900 |
| 20/02 | 990 | 1,120 | 795 | 803 | -267 | -25.0 | 1,963,600 |
▶︎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
