日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カヤバ(7242)の株価時系列情報

カヤバ(7242)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 1,020 1,030 1,010 1,010 222,000
1989/12/28 1,030 1,030 1,010 1,020 296,000
1989/12/27 1,010 1,020 1,000 1,020 658,000
1989/12/26 1,020 1,020 1,000 1,000 311,000
1989/12/25 1,030 1,030 1,000 1,020 302,000
1989/12/22 1,030 1,030 1,010 1,010 356,000
1989/12/21 1,040 1,040 1,010 1,010 781,000
1989/12/20 990 1,040 990 1,040 1,258,000
1989/12/19 1,000 1,000 995 997 290,000
1989/12/18 1,020 1,020 997 1,010 270,000
1989/12/15 1,020 1,020 1,000 1,020 343,000
1989/12/14 1,030 1,040 1,000 1,000 606,000
1989/12/13 1,040 1,040 1,020 1,030 692,000
1989/12/12 1,030 1,040 1,030 1,030 355,000
1989/12/11 1,020 1,040 1,020 1,020 379,000
1989/12/08 1,040 1,040 1,020 1,020 588,000
1989/12/07 1,040 1,040 1,020 1,040 670,000
1989/12/06 1,050 1,050 1,030 1,030 1,226,000
1989/12/05 1,060 1,060 1,030 1,040 2,395,000
1989/12/04 1,000 1,080 995 1,060 7,396,000
1989/12/01 976 990 975 990 1,193,000
1989/11/30 970 973 966 973 568,000
1989/11/29 976 978 970 973 419,000
1989/11/28 978 980 965 966 424,000
1989/11/27 990 990 980 988 352,000
1989/11/24 990 995 981 985 642,000
1989/11/22 990 993 980 989 816,000
1989/11/21 980 994 975 976 983,000
1989/11/20 960 981 955 970 1,037,000
1989/11/17 930 945 928 940 480,000
1989/11/16 922 934 922 929 371,000
1989/11/15 922 929 921 922 329,000
1989/11/14 934 934 920 920 376,000
1989/11/13 938 940 920 926 199,000
1989/11/10 945 945 921 928 592,000
1989/11/09 912 951 910 929 798,000
1989/11/08 915 918 901 902 609,000
1989/11/07 913 920 906 909 279,000
1989/11/06 915 925 913 913 170,000
1989/11/02 920 923 914 914 308,000
1989/11/01 920 925 915 917 335,000
1989/10/31 920 925 917 920 201,000
1989/10/30 935 938 918 918 141,000
1989/10/27 920 938 918 929 433,000
1989/10/26 930 939 925 925 186,000
1989/10/25 930 940 925 925 228,000
1989/10/24 930 940 930 930 125,000
1989/10/23 935 945 929 931 170,000
1989/10/20 925 927 922 925 292,000
1989/10/19 926 928 922 923 202,000
1989/10/18 925 930 920 921 299,000
1989/10/17 930 935 921 930 297,000
1989/10/16 920 930 918 921 160,000
1989/10/13 917 934 917 934 268,000
1989/10/12 951 953 920 927 422,000
1989/10/11 957 957 940 950 239,000
1989/10/09 960 965 955 955 247,000
1989/10/06 960 965 950 951 309,000
1989/10/05 960 965 950 960 304,000
1989/10/04 964 965 955 957 232,000
1989/10/03 949 959 949 954 467,000
1989/10/02 943 949 930 949 311,000
1989/09/29 935 940 934 940 280,000
1989/09/28 933 935 928 934 248,000
1989/09/27 933 940 926 933 353,000
1989/09/26 944 944 931 943 210,000
1989/09/25 934 945 933 937 203,000
1989/09/22 934 935 932 934 248,000
1989/09/21 941 949 934 934 401,000
1989/09/20 951 951 940 941 157,000
1989/09/19 949 950 940 950 169,000
1989/09/18 957 965 949 949 216,000
1989/09/14 972 972 950 952 245,000
1989/09/13 946 990 943 962 505,000
1989/09/12 935 945 935 939 141,000
1989/09/11 933 935 931 935 121,000
1989/09/08 946 946 931 933 317,000
1989/09/07 950 957 945 946 181,000
1989/09/06 952 959 949 950 301,000
1989/09/05 953 970 951 951 305,000
1989/09/04 953 960 949 950 170,000
1989/09/01 950 955 948 953 330,000
1989/08/31 970 970 955 957 201,000
1989/08/30 970 975 961 962 238,000
1989/08/29 979 985 961 970 310,000
1989/08/28 975 975 962 969 158,000
1989/08/25 991 991 962 965 248,000
1989/08/24 990 990 980 981 219,000
1989/08/23 1,000 1,000 985 985 444,000
1989/08/22 980 999 980 999 496,000
1989/08/21 982 985 976 985 399,000
1989/08/18 970 980 970 980 204,000
1989/08/17 984 984 970 980 167,000
1989/08/16 970 984 961 961 196,000
1989/08/15 960 960 952 960 152,000
1989/08/14 971 971 956 960 139,000
1989/08/11 971 985 961 961 267,000
1989/08/10 980 985 970 970 188,000
1989/08/09 1,000 1,000 981 983 266,000
1989/08/08 1,000 1,010 995 997 320,000
1989/08/07 1,010 1,020 995 995 663,000
1989/08/04 990 1,020 990 1,000 3,252,000
1989/08/03 990 992 979 992 638,000
1989/08/02 990 990 983 990 616,000
1989/08/01 975 994 970 983 594,000
1989/07/31 961 970 961 970 238,000
1989/07/28 965 974 952 960 690,000
1989/07/27 942 955 942 955 516,000
1989/07/26 946 957 946 947 187,000
1989/07/25 957 957 942 946 209,000
1989/07/24 956 956 936 940 291,000
1989/07/21 951 951 936 936 176,000
1989/07/20 954 954 941 941 173,000
1989/07/19 950 955 935 949 221,000
1989/07/18 964 964 931 935 321,000
1989/07/17 965 965 955 960 299,000
1989/07/14 945 969 941 965 689,000
1989/07/13 949 949 938 945 179,000
1989/07/12 945 950 939 940 311,000
1989/07/11 949 949 940 945 137,000
1989/07/10 950 950 939 941 176,000
1989/07/07 948 950 931 931 346,000
1989/07/06 940 948 930 938 178,000
1989/07/05 950 950 930 931 174,000
1989/07/04 936 950 920 920 365,000
1989/07/03 910 940 910 940 187,000
1989/06/30 921 921 911 912 264,000
1989/06/29 945 945 920 921 291,000
1989/06/28 947 950 940 940 491,000
1989/06/27 950 950 940 941 197,000
1989/06/26 940 950 940 940 187,000
1989/06/23 950 960 945 950 328,000
1989/06/22 955 962 950 950 211,000
1989/06/21 957 957 941 949 234,000
1989/06/20 923 960 923 937 298,000
1989/06/19 920 936 915 929 451,000
1989/06/16 921 930 915 918 332,000
1989/06/15 940 948 921 921 595,000
1989/06/14 949 950 935 938 506,000
1989/06/13 980 980 950 951 474,000
1989/06/12 995 995 972 972 400,000
1989/06/09 999 1,000 975 985 464,000
1989/06/08 972 1,000 972 990 430,000
1989/06/07 987 995 970 970 411,000
1989/06/06 988 989 974 987 555,000
1989/06/05 1,000 1,000 990 990 627,000
1989/06/02 1,020 1,020 991 991 1,245,000
1989/06/01 1,040 1,050 1,000 1,000 6,222,000
1989/05/31 999 1,040 991 1,000 3,400,000
1989/05/30 999 1,000 990 1,000 668,000
1989/05/29 1,010 1,010 991 1,000 1,723,000
1989/05/26 985 1,020 980 990 2,181,000
1989/05/25 970 989 965 965 1,029,000
1989/05/24 968 977 966 966 474,000
1989/05/23 981 985 961 978 617,000
1989/05/22 984 998 984 990 484,000
1989/05/19 995 1,000 990 994 880,000
1989/05/18 994 999 985 985 518,000
1989/05/17 1,010 1,020 995 1,000 1,430,000
1989/05/16 1,010 1,020 1,000 1,010 2,951,000
1989/05/15 1,010 1,010 993 999 1,990,000
1989/05/12 1,000 1,020 988 1,020 9,166,000
1989/05/11 967 999 967 998 9,504,000
1989/05/10 955 971 954 969 2,989,000
1989/05/09 950 958 940 952 1,159,000
1989/05/08 962 964 951 951 699,000
1989/05/02 950 967 946 960 2,337,000
1989/05/01 954 955 941 941 1,460,000
1989/04/28 931 945 930 945 418,000
1989/04/27 950 950 935 935 775,000
1989/04/26 925 953 915 946 1,955,000
1989/04/25 914 940 910 925 562,000
1989/04/24 919 925 905 915 407,000
1989/04/21 948 948 923 929 1,248,000
1989/04/20 950 950 922 938 1,312,000
1989/04/19 915 958 910 953 2,783,000
1989/04/18 900 905 890 905 565,000
1989/04/17 907 908 885 900 323,000
1989/04/14 890 909 890 900 232,000
1989/04/13 916 916 880 881 535,000
1989/04/12 919 924 901 906 630,000
1989/04/11 900 918 895 918 599,000
1989/04/10 930 934 900 908 643,000
1989/04/07 925 944 919 935 3,747,000
1989/04/06 915 927 900 925 3,080,000
1989/04/05 908 908 888 900 753,000
1989/04/04 909 910 891 907 1,121,000
1989/04/03 889 910 880 900 1,847,000
1989/03/31 860 864 852 860 351,000
1989/03/30 866 869 851 864 309,000
1989/03/29 851 869 850 869 272,000
1989/03/28 831 855 831 854 227,000
1989/03/27 825 835 825 827 262,000
1989/03/24 850 850 830 835 259,000
1989/03/23 841 850 840 841 276,000
1989/03/22 870 870 835 849 577,000
1989/03/20 864 874 850 874 685,000
1989/03/17 895 895 874 884 696,000
1989/03/16 906 913 890 896 2,983,000
1989/03/15 886 906 886 896 2,930,000
1989/03/14 879 884 875 880 778,000
1989/03/13 881 882 861 862 1,007,000
1989/03/10 870 898 869 878 3,736,000
1989/03/09 872 872 860 865 846,000
1989/03/08 860 875 860 872 1,159,000
1989/03/07 850 860 846 855 422,000
1989/03/06 866 866 846 846 436,000
1989/03/03 875 878 860 862 733,000
1989/03/02 880 880 865 865 1,436,000
1989/03/01 865 885 862 875 3,150,000
1989/02/28 870 874 860 860 1,830,000
1989/02/27 845 865 840 860 1,396,000
1989/02/23 825 850 815 844 1,301,000
1989/02/22 815 830 815 815 561,000
1989/02/21 813 824 805 811 440,000
1989/02/20 822 825 803 803 583,000
1989/02/17 817 835 810 812 621,000
1989/02/16 823 829 801 807 811,000
1989/02/15 821 835 820 832 652,000
1989/02/14 825 825 815 815 955,000
1989/02/13 830 840 825 827 486,000
1989/02/10 850 850 835 840 689,000
1989/02/09 840 858 840 850 878,000
1989/02/08 830 845 830 835 720,000
1989/02/07 840 840 830 830 785,000
1989/02/06 855 865 820 820 794,000
1989/02/03 874 874 852 855 1,834,000
1989/02/02 869 888 865 870 3,976,000
1989/02/01 865 886 860 865 5,588,000
1989/01/31 842 859 835 859 1,523,000
1989/01/30 848 852 841 850 1,107,000
1989/01/28 844 848 834 844 1,013,000
1989/01/27 841 852 820 824 1,172,000
1989/01/26 849 850 835 840 620,000
1989/01/25 832 850 830 850 1,344,000
1989/01/24 848 848 831 832 939,000
1989/01/23 850 864 846 849 1,677,000
1989/01/20 835 865 835 846 2,035,000
1989/01/19 870 875 841 843 3,791,000
1989/01/18 830 878 829 860 14,929,000
1989/01/17 820 829 815 826 2,072,000
1989/01/13 814 815 801 814 1,439,000
1989/01/12 800 804 786 804 1,175,000
1989/01/11 815 820 788 795 1,484,000
1989/01/10 830 830 802 815 4,289,000
1989/01/09 770 815 769 813 3,587,000
1989/01/06 747 770 737 769 778,000
1989/01/05 765 774 735 737 461,000
1989/01/04 765 765 748 765 271,000

このページの先頭へ