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
1999/12/30 184 187 184 187 25,000
1999/12/29 196 196 180 182 114,000
1999/12/28 207 207 196 198 205,000
1999/12/27 191 191 185 188 114,000
1999/12/24 190 190 181 190 183,000
1999/12/22 173 178 170 175 281,000
1999/12/21 175 175 164 169 293,000
1999/12/20 185 185 169 170 239,000
1999/12/17 189 190 185 185 82,000
1999/12/16 190 194 188 188 146,000
1999/12/15 197 205 195 195 98,000
1999/12/14 200 200 196 199 58,000
1999/12/13 202 207 198 199 106,000
1999/12/10 197 204 197 202 333,000
1999/12/09 205 205 197 199 485,000
1999/12/08 210 210 207 208 278,000
1999/12/07 212 215 205 214 375,000
1999/12/06 219 221 213 213 129,000
1999/12/03 243 243 223 223 272,000
1999/12/02 227 231 226 228 428,000
1999/12/01 219 227 218 224 265,000
1999/11/30 216 223 216 217 438,000
1999/11/29 217 218 210 216 706,000
1999/11/26 223 224 215 215 123,000
1999/11/25 237 237 218 224 198,000
1999/11/24 236 240 230 238 293,000
1999/11/22 246 254 241 241 241,000
1999/11/19 254 255 246 254 338,000
1999/11/18 270 272 245 260 1,132,000
1999/11/17 215 227 211 220 283,000
1999/11/16 215 217 215 216 44,000
1999/11/15 217 228 213 226 439,000
1999/11/12 230 230 211 211 282,000
1999/11/11 225 238 220 231 253,000
1999/11/10 231 232 230 231 108,000
1999/11/09 234 244 230 232 79,000
1999/11/08 243 245 230 239 75,000
1999/11/05 235 242 234 242 78,000
1999/11/04 242 242 234 240 530,000
1999/11/02 247 247 240 247 134,000
1999/11/01 254 255 246 249 147,000
1999/10/29 245 257 238 256 503,000
1999/10/28 250 250 239 240 223,000
1999/10/27 243 245 238 240 137,000
1999/10/26 238 244 238 243 126,000
1999/10/25 250 258 233 233 336,000
1999/10/22 245 247 238 247 124,000
1999/10/21 250 251 244 247 188,000
1999/10/20 252 264 247 251 670,000
1999/10/19 234 235 229 232 215,000
1999/10/18 230 233 227 230 141,000
1999/10/15 236 238 231 231 130,000
1999/10/14 235 240 231 235 99,000
1999/10/13 244 247 235 247 50,000
1999/10/12 244 249 240 241 194,000
1999/10/08 258 258 242 251 80,000
1999/10/07 251 268 240 268 263,000
1999/10/06 259 264 259 260 418,000
1999/10/05 267 267 259 259 371,000
1999/10/04 269 271 263 268 666,000
1999/10/01 261 272 260 272 434,000
1999/09/30 259 265 258 265 420,000
1999/09/29 257 264 257 264 333,000
1999/09/28 257 260 255 257 152,000
1999/09/27 231 248 231 247 54,000
1999/09/24 248 248 239 246 278,000
1999/09/22 249 255 243 250 324,000
1999/09/21 250 255 245 255 158,000
1999/09/20 250 255 245 255 393,000
1999/09/17 256 256 253 254 274,000
1999/09/16 261 261 255 259 245,000
1999/09/14 280 280 250 265 348,000
1999/09/13 268 285 267 285 1,475,000
1999/09/10 255 275 253 264 1,648,000
1999/09/09 244 252 244 251 886,000
1999/09/08 235 242 232 240 431,000
1999/09/07 240 240 230 232 237,000
1999/09/06 235 237 230 236 512,000
1999/09/03 225 231 223 230 337,000
1999/09/02 228 244 220 220 846,000
1999/09/01 215 220 211 220 236,000
1999/08/31 219 219 211 211 119,000
1999/08/30 228 233 214 215 317,000
1999/08/27 217 219 212 218 133,000
1999/08/26 222 225 216 216 99,000
1999/08/25 220 228 215 220 288,000
1999/08/24 211 219 210 213 431,000
1999/08/23 209 212 209 211 61,000
1999/08/20 205 209 205 207 86,000
1999/08/19 208 210 208 209 31,000
1999/08/18 210 211 205 208 100,000
1999/08/17 215 215 204 207 301,000
1999/08/16 218 219 216 218 42,000
1999/08/13 217 219 215 215 59,000
1999/08/12 220 225 220 222 27,000
1999/08/11 211 219 211 216 51,000
1999/08/10 215 220 214 220 181,000
1999/08/09 215 215 210 210 189,000
1999/08/06 213 217 211 216 105,000
1999/08/05 214 219 211 213 128,000
1999/08/04 211 219 210 214 64,000
1999/08/03 220 220 210 211 90,000
1999/08/02 210 215 210 215 111,000
1999/07/30 220 221 215 219 129,000
1999/07/29 221 224 220 220 53,000
1999/07/28 232 232 222 225 176,000
1999/07/27 224 225 218 222 53,000
1999/07/26 220 220 217 219 146,000
1999/07/23 226 230 220 220 174,000
1999/07/22 226 226 220 225 184,000
1999/07/21 225 229 221 229 255,000
1999/07/19 229 229 222 222 328,000
1999/07/16 230 231 226 230 188,000
1999/07/15 237 242 230 230 282,000
1999/07/14 233 233 230 230 129,000
1999/07/13 236 237 235 236 236,000
1999/07/12 232 238 232 232 170,000
1999/07/09 232 235 230 232 197,000
1999/07/08 226 235 225 232 283,000
1999/07/07 230 230 222 222 299,000
1999/07/06 231 233 222 225 231,000
1999/07/05 235 236 228 231 203,000
1999/07/02 249 249 226 235 429,000
1999/07/01 230 231 225 229 224,000
1999/06/30 230 231 226 226 255,000
1999/06/29 230 235 228 228 160,000
1999/06/28 241 241 230 235 220,000
1999/06/25 236 238 224 237 276,000
1999/06/24 241 241 234 238 135,000
1999/06/23 247 247 240 240 147,000
1999/06/22 242 245 240 243 90,000
1999/06/21 242 245 240 243 91,000
1999/06/18 245 245 242 244 156,000
1999/06/17 245 246 241 241 113,000
1999/06/16 247 247 242 244 132,000
1999/06/15 248 249 242 249 208,000
1999/06/14 245 249 245 249 103,000
1999/06/11 242 248 242 245 453,000
1999/06/10 237 243 237 243 158,000
1999/06/09 239 239 235 237 91,000
1999/06/08 233 240 232 240 136,000
1999/06/07 230 234 228 233 366,000
1999/06/04 231 240 230 230 128,000
1999/06/03 239 239 231 231 121,000
1999/06/02 240 240 237 237 187,000
1999/06/01 237 240 235 240 103,000
1999/05/31 238 240 237 237 80,000
1999/05/28 243 243 236 236 164,000
1999/05/27 239 242 236 238 294,000
1999/05/26 244 245 240 241 278,000
1999/05/25 249 249 240 244 186,000
1999/05/24 250 255 240 250 481,000
1999/05/21 239 250 236 250 554,000
1999/05/20 240 260 240 259 875,000
1999/05/19 250 250 235 235 329,000
1999/05/18 245 261 245 256 319,000
1999/05/17 265 265 250 250 289,000
1999/05/14 266 270 261 269 488,000
1999/05/13 270 272 260 264 361,000
1999/05/12 276 287 271 275 1,211,000
1999/05/11 270 282 269 275 2,562,000
1999/05/10 238 255 238 250 962,000
1999/05/07 233 237 233 236 276,000
1999/05/06 234 236 227 231 194,000
1999/04/30 233 242 230 232 394,000
1999/04/28 231 233 229 230 554,000
1999/04/27 232 232 224 226 235,000
1999/04/26 225 234 225 233 1,006,000
1999/04/23 225 225 217 222 542,000
1999/04/22 215 217 210 215 351,000
1999/04/21 220 225 210 211 288,000
1999/04/20 211 227 211 220 1,054,000
1999/04/19 210 214 208 208 139,000
1999/04/16 215 215 210 210 204,000
1999/04/15 215 215 210 213 191,000
1999/04/14 220 220 209 209 621,000
1999/04/13 199 221 199 220 1,778,000
1999/04/12 189 199 188 195 592,000
1999/04/09 195 196 188 188 452,000
1999/04/08 193 197 193 195 389,000
1999/04/07 193 196 190 192 326,000
1999/04/06 194 196 191 193 236,000
1999/04/05 200 202 193 195 683,000
1999/04/02 190 201 187 201 1,029,000
1999/04/01 185 192 183 185 723,000
1999/03/31 179 185 177 183 573,000
1999/03/30 179 179 172 177 149,000
1999/03/29 174 178 173 175 285,000
1999/03/26 167 171 167 170 110,000
1999/03/25 167 169 165 169 513,000
1999/03/24 173 173 162 165 339,000
1999/03/23 185 187 172 173 252,000
1999/03/19 185 188 177 185 566,000
1999/03/18 180 192 175 180 1,296,000
1999/03/17 175 176 168 175 436,000
1999/03/16 165 174 161 174 342,000
1999/03/15 161 165 159 159 136,000
1999/03/12 165 165 159 160 283,000
1999/03/11 160 164 160 163 225,000
1999/03/10 158 164 156 161 179,000
1999/03/09 158 158 155 158 210,000
1999/03/08 162 163 157 158 192,000
1999/03/05 153 163 153 163 210,000
1999/03/04 153 155 152 153 133,000
1999/03/03 153 153 152 153 91,000
1999/03/02 155 156 151 153 190,000
1999/03/01 155 156 153 155 65,000
1999/02/26 162 163 155 155 330,000
1999/02/25 157 159 155 157 225,000
1999/02/24 155 158 153 157 180,000
1999/02/23 155 157 153 155 56,000
1999/02/22 150 154 149 154 159,000
1999/02/19 152 152 150 151 122,000
1999/02/18 155 155 151 152 184,000
1999/02/17 161 161 157 157 36,000
1999/02/16 157 162 154 161 85,000
1999/02/15 153 159 152 157 35,000
1999/02/12 150 155 150 155 45,000
1999/02/10 150 152 150 152 73,000
1999/02/09 153 159 153 153 37,000
1999/02/08 160 162 158 158 20,000
1999/02/05 158 160 155 160 26,000
1999/02/04 158 161 156 160 56,000
1999/02/03 159 159 158 158 87,000
1999/02/02 160 165 160 160 120,000
1999/02/01 165 165 158 159 91,000
1999/01/29 168 174 165 166 341,000
1999/01/28 164 168 160 166 417,000
1999/01/27 158 160 155 155 221,000
1999/01/26 156 158 156 158 208,000
1999/01/25 155 158 154 156 352,000
1999/01/22 155 155 146 146 199,000
1999/01/21 152 155 152 155 288,000
1999/01/20 155 156 150 154 111,000
1999/01/19 155 156 152 156 136,000
1999/01/18 150 156 150 155 102,000
1999/01/14 140 146 140 146 105,000
1999/01/13 141 145 140 140 106,000
1999/01/12 144 145 140 141 94,000
1999/01/11 143 146 140 141 209,000
1999/01/08 150 150 143 143 176,000
1999/01/07 143 155 143 150 510,000
1999/01/06 141 142 140 141 590,000
1999/01/05 145 145 140 141 496,000
1999/01/04 158 158 146 147 88,000

このページの先頭へ