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
1,540.1
円
(23:58)
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 |
|---|---|
| 2,792 (23/04/21) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,420 | 1,571 | 1,355 | 1,532 | +106 | +7.4 | 1,034,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,668 | 1,758 | 1,410 | 1,426 | -202 | -12.4 | 923,200 |
| 4/5 | 1,800 | 1,836 | 1,565 | 1,628 | -152 | -8.5 | 448,200 |
| 3/29 | 1,826 | 1,866 | 1,765 | 1,780 | -66 | -3.6 | 326,800 |
| 3/22 | 1,748 | 1,888 | 1,738 | 1,846 | +138 | +8.1 | 510,800 |
| 3/15 | 1,688 | 1,739 | 1,653 | 1,708 | -12 | -0.7 | 328,700 |
| 3/8 | 1,775 | 1,818 | 1,671 | 1,720 | -57 | -3.2 | 465,600 |
| 3/1 | 1,713 | 1,824 | 1,666 | 1,777 | +71 | +4.2 | 401,600 |
| 2/22 | 1,727 | 1,766 | 1,659 | 1,706 | -32 | -1.8 | 477,700 |
| 2/16 | 1,602 | 1,770 | 1,506 | 1,738 | +122 | +7.6 | 810,500 |
| 2/9 | 1,527 | 1,623 | 1,503 | 1,616 | +90 | +5.9 | 680,000 |
| 2/2 | 1,635 | 1,635 | 1,465 | 1,526 | -121 | -7.4 | 661,600 |
| 1/26 | 1,620 | 1,675 | 1,555 | 1,647 | +42 | +2.6 | 701,700 |
| 1/19 | 1,654 | 1,743 | 1,511 | 1,605 | +251 | +18.5 | 2,395,300 |
| 1/12 | 1,279 | 1,356 | 1,260 | 1,354 | +41 | +3.1 | 551,600 |
| 1/5 | 1,395 | 1,468 | 1,308 | 1,313 | -77 | -5.5 | 544,600 |
| 12/29 | 1,217 | 1,392 | 1,195 | 1,390 | +191 | +15.9 | 608,100 |
| 12/22 | 1,184 | 1,217 | 1,122 | 1,199 | -5 | -0.4 | 598,600 |
| 12/15 | 1,136 | 1,348 | 1,056 | 1,204 | +68 | +6.0 | 1,640,100 |
| 12/8 | 1,262 | 1,290 | 1,125 | 1,136 | -133 | -10.5 | 527,600 |
| 12/1 | 1,447 | 1,473 | 1,269 | 1,269 | -156 | -11.0 | 759,500 |
| 11/24 | 1,587 | 1,611 | 1,413 | 1,425 | -163 | -10.3 | 604,300 |
| 11/17 | 1,498 | 1,594 | 1,485 | 1,588 | +129 | +8.8 | 331,800 |
| 11/10 | 1,521 | 1,540 | 1,411 | 1,459 | -46 | -3.1 | 363,900 |
| 11/2 | 1,333 | 1,508 | 1,322 | 1,505 | +170 | +12.7 | 357,000 |
| 10/27 | 1,380 | 1,401 | 1,259 | 1,335 | -62 | -4.4 | 676,300 |
| 10/20 | 1,436 | 1,475 | 1,361 | 1,397 | -105 | -7.0 | 754,200 |
| 10/13 | 1,790 | 1,837 | 1,456 | 1,502 | -248 | -14.2 | 1,303,500 |
| 10/6 | 1,833 | 1,854 | 1,721 | 1,750 | -123 | -6.6 | 461,900 |
| 9/29 | 1,831 | 1,893 | 1,806 | 1,873 | +64 | +3.5 | 320,500 |
| 9/22 | 1,727 | 1,824 | 1,725 | 1,809 | +93 | +5.4 | 429,800 |
▶︎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