ケーブル・ワンの株価時系列・推移
- 52週高値
- 180.74（2025/10/6）
- 52週安値
- 33.38（2026/7/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/13 | 36.79 | 39.74 | 36.64 | 37.93 | 279,817 | 37.93 |
| 2026/7/10 | 34.70 | 37.28 | 34.70 | 36.19 | 260,794 | 36.19 |
| 2026/7/9 | 40.36 | 40.36 | 33.38 | 35.27 | 570,938 | 35.27 |
| 2026/7/8 | 41.58 | 42.42 | 40.23 | 40.87 | 178,820 | 40.87 |
| 2026/7/7 | 46.86 | 49.38 | 42.58 | 42.63 | 143,134 | 42.63 |
| 2026/7/6 | 48.99 | 49.41 | 45.50 | 46.96 | 143,918 | 46.96 |
| 2026/7/2 | 53.49 | 57.14 | 53.08 | 48.91 | 196,122 | 48.91 |
| 2026/7/1 | 53.49 | 57.14 | 53.08 | 53.26 | 220,461 | 53.26 |
| 2026/6/30 | 52.26 | 54.76 | 50.76 | 53.11 | 389,402 | 53.11 |
| 2026/6/29 | 54.17 | 59.28 | 51.49 | 53.56 | 495,879 | 53.56 |
| 2026/6/26 | 40.42 | 52.88 | 40.28 | 52.87 | 573,844 | 52.87 |
| 2026/6/25 | 44.38 | 44.38 | 40.40 | 40.65 | 203,202 | 40.65 |
| 2026/6/24 | 43.96 | 45.95 | 42.23 | 45.28 | 211,535 | 45.28 |
| 2026/6/23 | 41.11 | 44.00 | 39.52 | 43.75 | 240,026 | 43.75 |
| 2026/6/22 | 40.38 | 42.68 | 40.11 | 40.93 | 333,897 | 40.93 |
| 2026/6/18 | 42.79 | 44.33 | 40.78 | 40.99 | 861,810 | 40.99 |
| 2026/6/17 | 46.09 | 46.34 | 43.07 | 43.07 | 330,269 | 43.07 |
| 2026/6/16 | 46.88 | 49.28 | 45.60 | 47.33 | 229,763 | 47.33 |
| 2026/6/15 | 47.00 | 48.09 | 43.95 | 46.46 | 246,141 | 46.46 |
| 2026/6/12 | 41.45 | 47.22 | 41.00 | 47.00 | 228,064 | 47.00 |
1〜20/250件
