ケーブル・ワンの株価時系列・推移
- 52週高値
- 138.00（2025/12/17）
- 52週安値
- 4.01（2026/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 4.28 | 4.57 | 4.16 | 4.43 | 477,992 | 4.43 |
| 2026/11/6 | 4.50 | 4.72 | 4.01 | 4.30 | 494,623 | 4.30 |
| 2026/11/5 | 5.40 | 5.40 | 4.93 | 5.16 | 248,182 | 5.16 |
| 2026/11/4 | 5.19 | 5.73 | 5.09 | 5.26 | 276,538 | 5.26 |
| 2026/11/3 | 5.50 | 5.50 | 4.79 | 4.87 | 537,666 | 4.87 |
| 2026/11/2 | 5.35 | 6.05 | 5.35 | 5.50 | 580,619 | 5.50 |
| 2026/10/30 | 5.28 | 6.20 | 5.25 | 5.46 | 587,443 | 5.46 |
| 2026/10/29 | 5.34 | 5.58 | 5.04 | 5.32 | 449,941 | 5.32 |
| 2026/10/28 | 4.99 | 5.45 | 4.68 | 5.37 | 600,210 | 5.37 |
| 2026/10/27 | 4.44 | 5.57 | 4.36 | 5.09 | 1,057,234 | 5.09 |
| 2026/10/26 | 4.75 | 4.93 | 4.44 | 4.48 | 902,159 | 4.48 |
| 2026/10/23 | 5.39 | 5.39 | 4.78 | 4.83 | 766,540 | 4.83 |
| 2026/10/22 | 5.70 | 6.58 | 5.54 | 5.61 | 1,007,090 | 5.61 |
| 2026/10/21 | 6.22 | 6.22 | 5.37 | 5.74 | 829,412 | 5.74 |
| 2026/10/20 | 6.28 | 6.58 | 5.88 | 6.21 | 743,540 | 6.21 |
| 2026/10/19 | 7.14 | 7.14 | 6.01 | 6.22 | 840,536 | 6.22 |
| 2026/10/16 | 8.57 | 8.75 | 7.19 | 7.23 | 718,910 | 7.23 |
| 2026/10/15 | 9.39 | 9.50 | 7.90 | 8.47 | 1,232,465 | 8.47 |
| 2026/10/14 | 11.48 | 11.79 | 8.87 | 9.60 | 841,367 | 9.60 |
| 2026/10/13 | 11.70 | 13.56 | 11.33 | 11.73 | 833,329 | 11.73 |
1〜20/251件
