833円
ケイブの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/05/28 | 1,670.0 | 1,691.0 | 1,637.0 | 1,677.0 | 1,677.0 | 67,200 |
| 2018/05/25 | 1,601.0 | 1,668.0 | 1,563.0 | 1,647.0 | 1,647.0 | 118,300 |
| 2018/05/24 | 1,630.0 | 1,630.0 | 1,600.0 | 1,630.0 | 1,630.0 | 25,600 |
| 2018/05/23 | 1,648.0 | 1,665.0 | 1,608.0 | 1,645.0 | 1,645.0 | 39,200 |
| 2018/05/22 | 1,649.0 | 1,658.0 | 1,615.0 | 1,658.0 | 1,658.0 | 28,300 |
| 2018/05/21 | 1,608.0 | 1,641.0 | 1,590.0 | 1,638.0 | 1,638.0 | 46,500 |
| 2018/05/18 | 1,629.0 | 1,660.0 | 1,596.0 | 1,597.0 | 1,597.0 | 53,700 |
| 2018/05/17 | 1,571.0 | 1,608.0 | 1,550.0 | 1,589.0 | 1,589.0 | 34,300 |
| 2018/05/16 | 1,582.0 | 1,585.0 | 1,522.0 | 1,577.0 | 1,577.0 | 61,400 |
| 2018/05/15 | 1,621.0 | 1,635.0 | 1,543.0 | 1,604.0 | 1,604.0 | 147,000 |
| 2018/05/14 | 1,589.0 | 1,707.0 | 1,586.0 | 1,661.0 | 1,661.0 | 174,300 |
| 2018/05/11 | 1,525.0 | 1,630.0 | 1,521.0 | 1,625.0 | 1,625.0 | 203,800 |
| 2018/05/10 | 1,515.0 | 1,530.0 | 1,505.0 | 1,520.0 | 1,520.0 | 25,200 |
| 2018/05/09 | 1,520.0 | 1,527.0 | 1,493.0 | 1,507.0 | 1,507.0 | 30,200 |
| 2018/05/08 | 1,492.0 | 1,537.0 | 1,478.0 | 1,520.0 | 1,520.0 | 45,800 |
| 2018/05/07 | 1,460.0 | 1,490.0 | 1,445.0 | 1,490.0 | 1,490.0 | 28,500 |
| 2018/05/02 | 1,405.0 | 1,460.0 | 1,405.0 | 1,460.0 | 1,460.0 | 20,000 |
| 2018/05/01 | 1,426.0 | 1,434.0 | 1,408.0 | 1,415.0 | 1,415.0 | 19,500 |
| 2018/04/27 | 1,445.0 | 1,451.0 | 1,421.0 | 1,425.0 | 1,425.0 | 48,700 |
| 2018/04/26 | 1,470.0 | 1,487.0 | 1,440.0 | 1,458.0 | 1,458.0 | 55,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ケイブの取引履歴を振り返りませんか？
ケイブの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
