ケイブ
3760スタンダード/情報･通信業/CAVE Interactive CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 642.0 | 645.0 | 638.0 | 644.0 | +2.0 | +0.31% | 7,100 |
| 2026-03-12 | 638.0 | 642.0 | 632.0 | 642.0 | +4.0 | +0.63% | 18,000 |
| 2026-03-11 | 637.0 | 647.0 | 626.0 | 638.0 | -3.0 | -0.47% | 37,500 |
| 2026-03-10 | 645.0 | 645.0 | 624.0 | 641.0 | +3.0 | +0.47% | 30,300 |
| 2026-03-09 | 636.0 | 638.0 | 616.0 | 638.0 | -7.0 | -1.09% | 20,900 |
| 2026-03-06 | 636.0 | 645.0 | 636.0 | 645.0 | +15.0 | +2.38% | 10,200 |
| 2026-03-05 | 626.0 | 640.0 | 626.0 | 630.0 | +14.0 | +2.27% | 31,200 |
| 2026-03-04 | 616.0 | 616.0 | 603.0 | 616.0 | -4.0 | -0.65% | 97,700 |
| 2026-03-03 | 658.0 | 668.0 | 620.0 | 620.0 | -44.0 | -6.63% | 184,800 |
| 2026-03-02 | 661.0 | 666.0 | 655.0 | 664.0 | -1.0 | -0.15% | 27,400 |
| 2026-02-27 | 679.0 | 682.0 | 655.0 | 665.0 | -14.0 | -2.06% | 141,200 |
| 2026-02-26 | 680.0 | 682.0 | 670.0 | 679.0 | +8.0 | +1.19% | 28,000 |
| 2026-02-25 | 673.0 | 679.0 | 666.0 | 671.0 | -1.0 | -0.15% | 26,100 |
| 2026-02-24 | 690.0 | 690.0 | 670.0 | 672.0 | -18.0 | -2.61% | 18,800 |
| 2026-02-20 | 692.0 | 692.0 | 683.0 | 690.0 | -1.0 | -0.14% | 11,100 |
| 2026-02-19 | 672.0 | 695.0 | 671.0 | 691.0 | +18.0 | +2.67% | 23,700 |
| 2026-02-18 | 676.0 | 678.0 | 671.0 | 673.0 | +3.0 | +0.45% | 12,400 |
| 2026-02-17 | 671.0 | 674.0 | 661.0 | 670.0 | -7.0 | -1.03% | 14,000 |
| 2026-02-16 | 685.0 | 685.0 | 670.0 | 677.0 | -15.0 | -2.17% | 11,900 |
| 2026-02-13 | 696.0 | 696.0 | 659.0 | 692.0 | +6.0 | +0.87% | 42,200 |
| 2026-02-12 | 676.0 | 686.0 | 670.0 | 686.0 | +17.0 | +2.54% | 26,300 |
| 2026-02-10 | 651.0 | 674.0 | 651.0 | 669.0 | +21.0 | +3.24% | 26,500 |
| 2026-02-09 | 663.0 | 663.0 | 648.0 | 648.0 | -7.0 | -1.07% | 29,500 |
| 2026-02-06 | 661.0 | 664.0 | 655.0 | 655.0 | -8.0 | -1.21% | 18,500 |
| 2026-02-05 | 656.0 | 677.0 | 655.0 | 663.0 | +4.0 | +0.61% | 17,900 |
| 2026-02-04 | 672.0 | 672.0 | 659.0 | 659.0 | -13.0 | -1.93% | 34,600 |
| 2026-02-03 | 681.0 | 682.0 | 671.0 | 672.0 | -9.0 | -1.32% | 12,800 |
| 2026-02-02 | 672.0 | 690.0 | 672.0 | 681.0 | +5.0 | +0.74% | 21,100 |
| 2026-01-30 | 675.0 | 679.0 | 670.0 | 676.0 | -3.0 | -0.44% | 23,600 |
| 2026-01-29 | 687.0 | 687.0 | 671.0 | 679.0 | -2.0 | -0.29% | 10,700 |
| 2026-01-28 | 680.0 | 681.0 | 670.0 | 681.0 | +2.0 | +0.29% | 26,000 |
| 2026-01-27 | 688.0 | 688.0 | 673.0 | 679.0 | -1.0 | -0.15% | 28,200 |
| 2026-01-26 | 686.0 | 695.0 | 677.0 | 680.0 | -6.0 | -0.87% | 22,000 |
| 2026-01-23 | 690.0 | 700.0 | 685.0 | 686.0 | -4.0 | -0.58% | 15,100 |
| 2026-01-22 | 690.0 | 692.0 | 686.0 | 690.0 | +4.0 | +0.58% | 14,700 |
| 2026-01-21 | 690.0 | 690.0 | 678.0 | 686.0 | -5.0 | -0.72% | 21,400 |
| 2026-01-20 | 699.0 | 699.0 | 681.0 | 691.0 | -9.0 | -1.29% | 44,900 |
| 2026-01-19 | 701.0 | 705.0 | 693.0 | 700.0 | -9.0 | -1.27% | 60,900 |
| 2026-01-16 | 712.0 | 712.0 | 703.0 | 709.0 | -4.0 | -0.56% | 10,400 |
| 2026-01-15 | 698.0 | 716.0 | 696.0 | 713.0 | +15.0 | +2.15% | 24,700 |
| 2026-01-14 | 715.0 | 732.0 | 686.0 | 698.0 | -31.0 | -4.25% | 88,400 |
| 2026-01-13 | 755.0 | 755.0 | 724.0 | 729.0 | -15.0 | -2.02% | 30,600 |
| 2026-01-09 | 756.0 | 761.0 | 740.0 | 744.0 | -7.0 | -0.93% | 25,800 |
| 2026-01-08 | 750.0 | 755.0 | 747.0 | 751.0 | 0.0 | 0.00% | 9,400 |
| 2026-01-07 | 760.0 | 763.0 | 750.0 | 751.0 | -10.0 | -1.31% | 20,500 |
| 2026-01-06 | 734.0 | 765.0 | 734.0 | 761.0 | +27.0 | +3.68% | 30,700 |
| 2026-01-05 | 733.0 | 734.0 | 712.0 | 734.0 | 0.0 | 0.00% | 33,200 |
| 2025-12-30 | 731.0 | 736.0 | 724.0 | 734.0 | +3.0 | +0.41% | 12,200 |
| 2025-12-29 | 731.0 | 734.0 | 721.0 | 731.0 | +14.0 | +1.95% | 9,300 |
| 2025-12-26 | 709.0 | 741.0 | 709.0 | 717.0 | +11.0 | +1.56% | 152,200 |
| 2025-12-25 | 701.0 | 709.0 | 700.0 | 706.0 | +8.0 | +1.15% | 76,100 |
| 2025-12-24 | 697.0 | 704.0 | 697.0 | 698.0 | +2.0 | +0.29% | 23,000 |
| 2025-12-23 | 698.0 | 713.0 | 696.0 | 696.0 | -2.0 | -0.29% | 36,300 |
| 2025-12-22 | 711.0 | 711.0 | 689.0 | 698.0 | -3.0 | -0.43% | 26,800 |
| 2025-12-19 | 697.0 | 710.0 | 697.0 | 701.0 | +1.0 | +0.14% | 40,800 |
| 2025-12-18 | 683.0 | 700.0 | 681.0 | 700.0 | +12.0 | +1.74% | 24,900 |
| 2025-12-17 | 712.0 | 712.0 | 683.0 | 688.0 | -24.0 | -3.37% | 50,200 |
| 2025-12-16 | 721.0 | 722.0 | 701.0 | 712.0 | -10.0 | -1.39% | 67,400 |
| 2025-12-15 | 708.0 | 723.0 | 708.0 | 722.0 | +4.0 | +0.56% | 19,100 |
| 2025-12-12 | 725.0 | 725.0 | 701.0 | 718.0 | +3.0 | +0.42% | 38,800 |
| 2025-12-11 | 711.0 | 724.0 | 704.0 | 715.0 | +6.0 | +0.85% | 52,500 |
| 2025-12-10 | 711.0 | 713.0 | 700.0 | 709.0 | +2.0 | +0.28% | 33,400 |
| 2025-12-09 | 721.0 | 734.0 | 707.0 | 707.0 | -14.0 | -1.94% | 35,400 |
| 2025-12-08 | 721.0 | 728.0 | 720.0 | 721.0 | 0.0 | 0.00% | 14,600 |
| 2025-12-05 | 743.0 | 743.0 | 716.0 | 721.0 | -18.0 | -2.44% | 34,600 |
| 2025-12-04 | 728.0 | 739.0 | 723.0 | 739.0 | +13.0 | +1.79% | 10,800 |
| 2025-12-03 | 746.0 | 747.0 | 726.0 | 726.0 | -20.0 | -2.68% | 24,700 |
| 2025-12-02 | 772.0 | 777.0 | 745.0 | 746.0 | -24.0 | -3.12% | 24,600 |
| 2025-12-01 | 778.0 | 780.0 | 764.0 | 770.0 | -6.0 | -0.77% | 23,700 |
| 2025-11-28 | 779.0 | 785.0 | 774.0 | 776.0 | -7.0 | -0.89% | 13,600 |
| 2025-11-27 | 792.0 | 803.0 | 778.0 | 783.0 | -9.0 | -1.14% | 16,300 |
| 2025-11-26 | 792.0 | 795.0 | 785.0 | 792.0 | +1.0 | +0.13% | 9,300 |
| 2025-11-25 | 785.0 | 792.0 | 782.0 | 791.0 | +7.0 | +0.89% | 16,400 |
| 2025-11-21 | 774.0 | 795.0 | 774.0 | 784.0 | -1.0 | -0.13% | 20,500 |
| 2025-11-20 | 773.0 | 785.0 | 773.0 | 785.0 | +10.0 | +1.29% | 12,500 |
| 2025-11-19 | 773.0 | 776.0 | 767.0 | 775.0 | +2.0 | +0.26% | 9,500 |
| 2025-11-18 | 800.0 | 800.0 | 773.0 | 773.0 | -29.0 | -3.62% | 16,400 |
| 2025-11-17 | 803.0 | 803.0 | 785.0 | 802.0 | -1.0 | -0.12% | 11,600 |
| 2025-11-14 | 808.0 | 813.0 | 799.0 | 803.0 | -5.0 | -0.62% | 9,200 |
| 2025-11-13 | 824.0 | 824.0 | 808.0 | 808.0 | -6.0 | -0.74% | 8,700 |
| 2025-11-12 | 810.0 | 823.0 | 800.0 | 814.0 | +9.0 | +1.12% | 29,100 |
| 2025-11-11 | 802.0 | 805.0 | 790.0 | 805.0 | +3.0 | +0.37% | 123,500 |
| 2025-11-10 | 800.0 | 803.0 | 790.0 | 802.0 | +2.0 | +0.25% | 8,900 |
| 2025-11-07 | 792.0 | 800.0 | 784.0 | 800.0 | -7.0 | -0.87% | 17,500 |
| 2025-11-06 | 784.0 | 813.0 | 784.0 | 807.0 | +31.0 | +3.99% | 33,100 |
| 2025-11-05 | 789.0 | 789.0 | 751.0 | 776.0 | -13.0 | -1.65% | 103,200 |
| 2025-11-04 | 795.0 | 800.0 | 783.0 | 789.0 | -16.0 | -1.99% | 11,000 |
| 2025-10-31 | 810.0 | 815.0 | 795.0 | 805.0 | -9.0 | -1.11% | 15,300 |
| 2025-10-30 | 812.0 | 814.0 | 806.0 | 814.0 | +17.0 | +2.13% | 12,900 |
| 2025-10-29 | 828.0 | 828.0 | 796.0 | 797.0 | -19.0 | -2.33% | 63,400 |
| 2025-10-28 | 836.0 | 836.0 | 814.0 | 816.0 | -18.0 | -2.16% | 18,900 |
| 2025-10-27 | 832.0 | 838.0 | 830.0 | 834.0 | +5.0 | +0.60% | 15,600 |
| 2025-10-24 | 839.0 | 845.0 | 829.0 | 829.0 | -3.0 | -0.36% | 16,400 |
| 2025-10-23 | 844.0 | 845.0 | 832.0 | 832.0 | -7.0 | -0.83% | 12,300 |
| 2025-10-22 | 830.0 | 843.0 | 830.0 | 839.0 | -1.0 | -0.12% | 15,300 |
| 2025-10-21 | 847.0 | 847.0 | 827.0 | 840.0 | +3.0 | +0.36% | 17,200 |
| 2025-10-20 | 842.0 | 843.0 | 822.0 | 837.0 | +10.0 | +1.21% | 20,500 |
| 2025-10-17 | 827.0 | 845.0 | 817.0 | 827.0 | -8.0 | -0.96% | 70,600 |
| 2025-10-16 | 823.0 | 841.0 | 823.0 | 835.0 | +12.0 | +1.46% | 25,100 |
| 2025-10-15 | 808.0 | 828.0 | 805.0 | 823.0 | +19.0 | +2.36% | 35,600 |
| 2025-10-14 | 845.0 | 850.0 | 802.0 | 804.0 | -101.0 | -11.16% | 122,400 |
| 2025-10-10 | 902.0 | 905.0 | 877.0 | 905.0 | +3.0 | +0.33% | 36,400 |
| 2025-10-09 | 899.0 | 902.0 | 881.0 | 902.0 | +7.0 | +0.78% | 23,000 |
| 2025-10-08 | 878.0 | 898.0 | 878.0 | 895.0 | +17.0 | +1.94% | 21,500 |
| 2025-10-07 | 880.0 | 902.0 | 877.0 | 878.0 | -1.0 | -0.11% | 54,500 |
| 2025-10-06 | 867.0 | 880.0 | 861.0 | 879.0 | +14.0 | +1.62% | 41,700 |
| 2025-10-03 | 862.0 | 885.0 | 860.0 | 865.0 | -2.0 | -0.23% | 37,900 |
| 2025-10-02 | 897.0 | 897.0 | 863.0 | 867.0 | -15.0 | -1.70% | 32,300 |
| 2025-10-01 | 909.0 | 909.0 | 880.0 | 882.0 | -29.0 | -3.18% | 47,900 |
| 2025-09-30 | 929.0 | 929.0 | 905.0 | 911.0 | -10.0 | -1.09% | 22,900 |
| 2025-09-29 | 924.0 | 928.0 | 915.0 | 921.0 | -4.0 | -0.43% | 12,200 |
| 2025-09-26 | 931.0 | 938.0 | 923.0 | 925.0 | -6.0 | -0.64% | 11,200 |
| 2025-09-25 | 950.0 | 950.0 | 931.0 | 931.0 | -4.0 | -0.43% | 13,100 |
| 2025-09-24 | 952.0 | 952.0 | 927.0 | 935.0 | -17.0 | -1.79% | 29,800 |
| 2025-09-22 | 952.0 | 952.0 | 946.0 | 952.0 | +8.0 | +0.85% | 3,300 |
| 2025-09-19 | 953.0 | 958.0 | 943.0 | 944.0 | -6.0 | -0.63% | 18,700 |
| 2025-09-18 | 957.0 | 957.0 | 947.0 | 950.0 | -3.0 | -0.31% | 6,800 |
| 2025-09-17 | 953.0 | 954.0 | 942.0 | 953.0 | +5.0 | +0.53% | 12,600 |
| 2025-09-16 | 939.0 | 952.0 | 936.0 | 948.0 | +9.0 | +0.96% | 11,900 |
| 2025-09-12 | 960.0 | 960.0 | 936.0 | 939.0 | — | — | 37,000 |
直近120営業日分を表示