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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,503 | 1,584 | 1,483 | 1,560 | +39 | +2.6 | 177,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,753 | 1,791 | 1,680 | 1,716 | -44 | -2.5 | 301,100 |
| 9/8 | 1,798 | 1,833 | 1,754 | 1,760 | -68 | -3.7 | 332,800 |
| 9/1 | 1,699 | 1,909 | 1,668 | 1,828 | +148 | +8.8 | 713,500 |
| 8/25 | 1,597 | 1,774 | 1,591 | 1,680 | +72 | +4.5 | 1,392,900 |
| 8/18 | 1,926 | 1,927 | 1,596 | 1,608 | -356 | -18.1 | 1,586,400 |
| 8/10 | 2,075 | 2,099 | 1,945 | 1,964 | -132 | -6.3 | 452,400 |
| 8/4 | 2,059 | 2,142 | 2,047 | 2,096 | +62 | +3.1 | 475,700 |
| 7/28 | 2,145 | 2,179 | 1,960 | 2,034 | -142 | -6.5 | 1,334,400 |
| 7/21 | 2,630 | 2,699 | 2,150 | 2,176 | -424 | -16.3 | 2,824,300 |
| 7/14 | 2,087 | 2,691 | 2,029 | 2,600 | +490 | +23.2 | 5,580,000 |
| 7/7 | 2,160 | 2,199 | 2,001 | 2,110 | -50 | -2.3 | 602,300 |
| 6/30 | 2,154 | 2,216 | 2,086 | 2,160 | +7 | +0.3 | 396,000 |
| 6/23 | 2,018 | 2,180 | 2,010 | 2,153 | +122 | +6.0 | 564,500 |
| 6/16 | 2,001 | 2,034 | 1,920 | 2,031 | +24 | +1.2 | 397,800 |
| 6/9 | 2,115 | 2,120 | 1,963 | 2,007 | -102 | -4.8 | 595,400 |
| 6/2 | 2,100 | 2,112 | 2,000 | 2,109 | -22 | -1.0 | 506,400 |
| 5/26 | 2,176 | 2,214 | 2,056 | 2,131 | -49 | -2.3 | 509,400 |
| 5/19 | 2,099 | 2,237 | 2,042 | 2,180 | +55 | +2.6 | 555,800 |
| 5/12 | 2,230 | 2,267 | 2,101 | 2,125 | -121 | -5.4 | 601,600 |
| 5/2 | 2,300 | 2,300 | 2,205 | 2,246 | -6 | -0.3 | 242,600 |
| 4/28 | 2,671 | 2,694 | 2,226 | 2,252 | -449 | -16.6 | 1,353,900 |
| 4/21 | 2,660 | 2,911 | 2,626 | 2,701 | +11 | +0.4 | 2,342,800 |
| 4/14 | 1,785 | 2,743 | 1,780 | 2,690 | +923 | +52.2 | 4,268,000 |
| 4/7 | 1,885 | 1,890 | 1,744 | 1,767 | -110 | -5.9 | 409,700 |
| 3/31 | 1,821 | 1,895 | 1,782 | 1,877 | +19 | +1.0 | 275,000 |
| 3/24 | 1,914 | 1,930 | 1,732 | 1,858 | -72 | -3.7 | 650,600 |
| 3/17 | 1,980 | 2,003 | 1,830 | 1,930 | -75 | -3.7 | 462,600 |
| 3/10 | 1,834 | 2,018 | 1,823 | 2,005 | +159 | +8.6 | 674,700 |
▶︎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