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 |
|---|---|---|---|---|---|
| 2026/09/11 | 4,545 | 4,660 | 4,520 | 4,660 | 98,800 |
| 2026/09/10 | 4,640 | 4,640 | 4,575 | 4,610 | 106,900 |
| 2026/09/09 | 4,635 | 4,695 | 4,615 | 4,660 | 47,800 |
| 2026/09/08 | 4,775 | 4,785 | 4,650 | 4,655 | 76,200 |
| 2026/09/07 | 4,780 | 4,875 | 4,755 | 4,830 | 125,000 |
| 2026/09/04 | 4,840 | 4,865 | 4,765 | 4,810 | 153,100 |
| 2026/09/03 | 4,830 | 4,910 | 4,780 | 4,870 | 134,700 |
| 2026/09/02 | 4,770 | 4,790 | 4,675 | 4,765 | 130,000 |
| 2026/09/01 | 4,750 | 4,835 | 4,750 | 4,835 | 112,600 |
| 2026/08/31 | 4,740 | 4,800 | 4,730 | 4,795 | 127,900 |
| 2026/08/28 | 4,675 | 4,750 | 4,675 | 4,730 | 93,500 |
| 2026/08/27 | 4,675 | 4,695 | 4,635 | 4,675 | 107,300 |
| 2026/08/26 | 4,675 | 4,720 | 4,670 | 4,705 | 82,300 |
| 2026/08/25 | 4,745 | 4,755 | 4,675 | 4,705 | 71,100 |
| 2026/08/24 | 4,725 | 4,750 | 4,695 | 4,705 | 80,400 |
| 2026/08/21 | 4,680 | 4,715 | 4,670 | 4,695 | 77,000 |
| 2026/08/20 | 4,630 | 4,685 | 4,610 | 4,665 | 82,300 |
| 2026/08/19 | 4,610 | 4,650 | 4,575 | 4,600 | 89,300 |
| 2026/08/18 | 4,600 | 4,670 | 4,580 | 4,640 | 66,000 |
| 2026/08/17 | 4,650 | 4,670 | 4,605 | 4,605 | 66,000 |
| 2026/08/14 | 4,535 | 4,665 | 4,535 | 4,635 | 65,700 |
| 2026/08/13 | 4,560 | 4,595 | 4,515 | 4,545 | 65,200 |
| 2026/08/12 | 4,670 | 4,675 | 4,520 | 4,535 | 75,900 |
| 2026/08/10 | 4,610 | 4,670 | 4,575 | 4,610 | 95,700 |
| 2026/08/07 | 4,455 | 4,715 | 4,455 | 4,545 | 189,800 |
| 2026/08/06 | 4,435 | 4,530 | 4,410 | 4,500 | 107,900 |
| 2026/08/05 | 4,420 | 4,450 | 4,380 | 4,435 | 89,600 |
| 2026/08/04 | 4,440 | 4,480 | 4,345 | 4,390 | 85,500 |
| 2026/08/03 | 4,455 | 4,490 | 4,340 | 4,475 | 115,500 |
| 2026/07/31 | 4,570 | 4,570 | 4,450 | 4,520 | 119,300 |
| 2026/07/30 | 4,550 | 4,570 | 4,475 | 4,500 | 100,400 |
| 2026/07/29 | 4,410 | 4,555 | 4,370 | 4,555 | 193,800 |
| 2026/07/28 | 4,485 | 4,490 | 4,420 | 4,445 | 124,900 |
| 2026/07/27 | 4,340 | 4,490 | 4,340 | 4,490 | 106,100 |
| 2026/07/24 | 4,290 | 4,320 | 4,250 | 4,305 | 74,100 |
| 2026/07/23 | 4,315 | 4,350 | 4,315 | 4,340 | 53,400 |
| 2026/07/22 | 4,335 | 4,355 | 4,300 | 4,315 | 56,400 |
| 2026/07/21 | 4,250 | 4,350 | 4,225 | 4,295 | 145,300 |
| 2026/07/17 | 4,185 | 4,235 | 4,135 | 4,195 | 93,600 |
| 2026/07/16 | 4,225 | 4,250 | 4,185 | 4,230 | 85,800 |
| 2026/07/15 | 4,180 | 4,225 | 4,130 | 4,225 | 96,100 |
| 2026/07/14 | 4,155 | 4,170 | 4,105 | 4,135 | 83,400 |
| 2026/07/13 | 4,145 | 4,160 | 4,090 | 4,130 | 77,300 |
| 2026/07/10 | 4,100 | 4,125 | 4,070 | 4,115 | 94,600 |
| 2026/07/09 | 4,110 | 4,120 | 4,035 | 4,080 | 105,300 |
| 2026/07/08 | 4,155 | 4,155 | 4,095 | 4,140 | 85,000 |
| 2026/07/07 | 4,195 | 4,240 | 4,155 | 4,185 | 91,500 |
| 2026/07/06 | 4,060 | 4,195 | 4,055 | 4,185 | 108,400 |
| 2026/07/03 | 4,000 | 4,050 | 3,985 | 4,035 | 91,200 |
| 2026/07/02 | 3,855 | 3,995 | 3,855 | 3,990 | 133,300 |
| 2026/07/01 | 3,895 | 3,900 | 3,855 | 3,855 | 93,800 |
| 2026/06/30 | 3,915 | 3,930 | 3,845 | 3,860 | 126,300 |
| 2026/06/29 | 3,880 | 3,885 | 3,820 | 3,860 | 104,300 |
| 2026/06/26 | 3,845 | 3,875 | 3,800 | 3,865 | 118,800 |
| 2026/06/25 | 3,845 | 3,850 | 3,780 | 3,825 | 84,700 |
| 2026/06/24 | 3,805 | 3,835 | 3,765 | 3,810 | 90,700 |
| 2026/06/23 | 3,950 | 3,950 | 3,800 | 3,830 | 146,000 |
| 2026/06/22 | 3,945 | 3,955 | 3,915 | 3,930 | 98,200 |
| 2026/06/19 | 3,955 | 3,965 | 3,895 | 3,945 | 176,100 |
| 2026/06/18 | 3,925 | 3,960 | 3,905 | 3,930 | 84,400 |
| 2026/06/17 | 3,955 | 3,965 | 3,915 | 3,925 | 72,600 |
| 2026/06/16 | 3,930 | 3,955 | 3,910 | 3,915 | 69,800 |
| 2026/06/15 | 3,930 | 4,005 | 3,925 | 3,955 | 71,500 |
| 2026/06/12 | 3,875 | 3,905 | 3,840 | 3,860 | 96,600 |
| 2026/06/11 | 3,815 | 3,870 | 3,775 | 3,845 | 119,500 |
| 2026/06/10 | 4,010 | 4,010 | 3,880 | 3,910 | 135,400 |
| 2026/06/09 | 4,000 | 4,050 | 3,925 | 3,940 | 129,400 |
| 2026/06/08 | 3,900 | 3,950 | 3,850 | 3,935 | 128,700 |
| 2026/06/05 | 3,935 | 3,980 | 3,910 | 3,970 | 108,200 |
| 2026/06/04 | 4,000 | 4,000 | 3,935 | 3,950 | 74,900 |
| 2026/06/03 | 4,030 | 4,085 | 4,010 | 4,030 | 115,000 |
| 2026/06/02 | 3,930 | 4,030 | 3,890 | 4,030 | 212,900 |
| 2026/06/01 | 4,025 | 4,040 | 3,930 | 3,935 | 145,900 |
| 2026/05/29 | 4,055 | 4,115 | 4,020 | 4,045 | 152,500 |
| 2026/05/28 | 4,060 | 4,095 | 4,000 | 4,045 | 143,000 |
| 2026/05/27 | 4,000 | 4,140 | 4,000 | 4,055 | 123,200 |
| 2026/05/26 | 3,975 | 4,015 | 3,940 | 3,995 | 91,500 |
| 2026/05/25 | 3,975 | 4,060 | 3,965 | 3,995 | 82,700 |
| 2026/05/22 | 3,950 | 3,965 | 3,900 | 3,935 | 140,600 |
| 2026/05/21 | 3,970 | 4,045 | 3,945 | 3,975 | 121,800 |
| 2026/05/20 | 4,050 | 4,055 | 3,890 | 3,920 | 174,800 |
| 2026/05/19 | 4,095 | 4,110 | 4,055 | 4,095 | 147,000 |
| 2026/05/18 | 4,150 | 4,150 | 4,020 | 4,035 | 183,100 |
| 2026/05/15 | 4,210 | 4,290 | 4,050 | 4,115 | 244,200 |
| 2026/05/14 | 4,310 | 4,425 | 4,185 | 4,195 | 386,000 |
| 2026/05/13 | 4,660 | 4,750 | 4,595 | 4,690 | 177,300 |
| 2026/05/12 | 4,730 | 4,830 | 4,595 | 4,620 | 181,600 |
| 2026/05/11 | 4,610 | 4,630 | 4,540 | 4,555 | 106,800 |
| 2026/05/08 | 4,510 | 4,575 | 4,490 | 4,560 | 125,900 |
| 2026/05/07 | 4,575 | 4,595 | 4,500 | 4,560 | 161,700 |
| 2026/05/01 | 4,485 | 4,485 | 4,425 | 4,435 | 74,200 |
| 2026/04/30 | 4,425 | 4,510 | 4,425 | 4,490 | 95,600 |
| 2026/04/28 | 4,420 | 4,495 | 4,390 | 4,495 | 102,500 |
| 2026/04/27 | 4,440 | 4,450 | 4,385 | 4,395 | 86,400 |
| 2026/04/24 | 4,490 | 4,500 | 4,420 | 4,440 | 91,300 |
| 2026/04/23 | 4,500 | 4,525 | 4,445 | 4,470 | 89,900 |
| 2026/04/22 | 4,595 | 4,595 | 4,500 | 4,540 | 77,100 |
| 2026/04/21 | 4,675 | 4,675 | 4,605 | 4,610 | 78,700 |
| 2026/04/20 | 4,700 | 4,705 | 4,655 | 4,655 | 87,800 |
| 2026/04/17 | 4,680 | 4,690 | 4,640 | 4,665 | 67,300 |
| 2026/04/16 | 4,620 | 4,695 | 4,620 | 4,665 | 71,300 |
| 2026/04/15 | 4,660 | 4,690 | 4,620 | 4,630 | 92,200 |
| 2026/04/14 | 4,585 | 4,660 | 4,585 | 4,620 | 119,100 |
| 2026/04/13 | 4,565 | 4,600 | 4,530 | 4,535 | 114,200 |
| 2026/04/10 | 4,630 | 4,705 | 4,565 | 4,615 | 140,000 |
| 2026/04/09 | 4,755 | 4,780 | 4,605 | 4,605 | 303,000 |
| 2026/04/08 | 4,445 | 4,465 | 4,405 | 4,405 | 109,200 |
| 2026/04/07 | 4,345 | 4,350 | 4,270 | 4,310 | 48,300 |
| 2026/04/06 | 4,325 | 4,370 | 4,320 | 4,320 | 68,300 |
| 2026/04/03 | 4,270 | 4,345 | 4,265 | 4,345 | 83,600 |
| 2026/03/27 | 4,380 | 4,455 | 4,375 | 4,420 | 143,700 |
| 2026/03/26 | 4,450 | 4,460 | 4,390 | 4,435 | 79,000 |
| 2026/03/25 | 4,515 | 4,520 | 4,430 | 4,435 | 121,600 |
| 2026/03/24 | 4,360 | 4,425 | 4,340 | 4,380 | 102,100 |
| 2026/03/23 | 4,420 | 4,425 | 4,245 | 4,250 | 160,100 |
| 2026/03/19 | 4,295 | 4,325 | 4,265 | 4,290 | 156,000 |
| 2026/03/18 | 4,400 | 4,420 | 4,360 | 4,420 | 70,700 |
| 2026/03/17 | 4,340 | 4,390 | 4,310 | 4,330 | 73,700 |
| 2026/03/16 | 4,350 | 4,355 | 4,255 | 4,290 | 106,500 |
| 2026/03/13 | 4,350 | 4,395 | 4,320 | 4,360 | 119,900 |
| 2026/03/12 | 4,565 | 4,575 | 4,375 | 4,405 | 166,000 |
| 2026/03/11 | 4,625 | 4,660 | 4,610 | 4,610 | 91,000 |
| 2026/03/10 | 4,550 | 4,615 | 4,535 | 4,555 | 112,100 |
| 2026/03/09 | 4,335 | 4,515 | 4,335 | 4,480 | 140,500 |
| 2026/03/06 | 4,560 | 4,705 | 4,480 | 4,680 | 214,900 |
| 2026/03/05 | 4,790 | 4,810 | 4,630 | 4,630 | 157,600 |
| 2026/03/04 | 4,770 | 4,785 | 4,560 | 4,615 | 113,500 |
| 2026/03/03 | 5,090 | 5,090 | 4,885 | 4,910 | 153,100 |
| 2026/03/02 | 5,110 | 5,140 | 5,040 | 5,140 | 134,200 |
| 2026/02/27 | 5,170 | 5,290 | 5,120 | 5,290 | 112,500 |
| 2026/02/26 | 5,300 | 5,320 | 5,190 | 5,220 | 105,500 |
| 2026/02/25 | 5,300 | 5,310 | 5,220 | 5,300 | 96,700 |
| 2026/02/24 | 5,240 | 5,290 | 5,130 | 5,250 | 145,800 |
| 2026/02/20 | 5,130 | 5,180 | 5,100 | 5,140 | 105,100 |
| 2026/02/19 | 5,090 | 5,230 | 5,080 | 5,220 | 154,800 |
| 2026/02/18 | 5,040 | 5,080 | 4,965 | 5,080 | 79,700 |
| 2026/02/17 | 5,010 | 5,110 | 4,955 | 4,970 | 103,800 |
| 2026/02/16 | 5,050 | 5,140 | 5,020 | 5,060 | 189,200 |
| 2026/02/13 | 4,980 | 5,100 | 4,890 | 5,030 | 355,800 |
| 2026/02/12 | 4,895 | 4,900 | 4,785 | 4,840 | 262,600 |
| 2026/02/10 | 4,760 | 4,855 | 4,740 | 4,855 | 171,600 |
| 2026/02/09 | 4,820 | 4,845 | 4,730 | 4,760 | 142,300 |
| 2026/02/06 | 4,660 | 4,750 | 4,650 | 4,750 | 85,400 |
| 2026/02/05 | 4,700 | 4,715 | 4,650 | 4,710 | 99,900 |
| 2026/02/04 | 4,505 | 4,650 | 4,495 | 4,610 | 102,800 |
| 2026/02/03 | 4,470 | 4,485 | 4,435 | 4,475 | 72,600 |
| 2026/02/02 | 4,455 | 4,495 | 4,410 | 4,420 | 103,400 |
| 2026/01/30 | 4,415 | 4,445 | 4,390 | 4,390 | 130,600 |
| 2026/01/29 | 4,395 | 4,445 | 4,350 | 4,415 | 103,000 |
| 2026/01/28 | 4,445 | 4,455 | 4,390 | 4,395 | 119,000 |
| 2026/01/27 | 4,530 | 4,560 | 4,490 | 4,515 | 96,800 |
| 2026/01/26 | 4,560 | 4,590 | 4,515 | 4,575 | 96,400 |
| 2026/01/23 | 4,675 | 4,700 | 4,610 | 4,630 | 76,800 |
| 2026/01/22 | 4,640 | 4,700 | 4,580 | 4,675 | 79,100 |
| 2026/01/21 | 4,500 | 4,590 | 4,485 | 4,570 | 58,000 |
| 2026/01/20 | 4,655 | 4,660 | 4,575 | 4,585 | 62,900 |
| 2026/01/19 | 4,700 | 4,725 | 4,630 | 4,685 | 62,600 |
| 2026/01/16 | 4,630 | 4,750 | 4,630 | 4,720 | 88,500 |
| 2026/01/15 | 4,620 | 4,655 | 4,600 | 4,630 | 94,600 |
| 2026/01/14 | 4,605 | 4,620 | 4,580 | 4,610 | 75,600 |
| 2026/01/13 | 4,600 | 4,670 | 4,590 | 4,610 | 105,000 |
| 2026/01/09 | 4,555 | 4,570 | 4,530 | 4,530 | 59,500 |
| 2026/01/08 | 4,480 | 4,570 | 4,475 | 4,535 | 81,300 |
| 2026/01/07 | 4,450 | 4,530 | 4,400 | 4,530 | 115,700 |
| 2026/01/06 | 4,525 | 4,565 | 4,490 | 4,510 | 160,100 |
| 2026/01/05 | 4,465 | 4,550 | 4,460 | 4,510 | 120,900 |
| 2025/12/30 | 4,505 | 4,510 | 4,455 | 4,465 | 82,300 |
| 2025/12/29 | 4,505 | 4,505 | 4,440 | 4,490 | 135,000 |
| 2025/12/26 | 4,505 | 4,510 | 4,425 | 4,465 | 94,600 |
| 2025/12/25 | 4,530 | 4,535 | 4,460 | 4,490 | 45,000 |
| 2025/12/24 | 4,560 | 4,560 | 4,500 | 4,525 | 64,700 |
| 2025/12/23 | 4,575 | 4,575 | 4,500 | 4,530 | 67,000 |
| 2025/12/22 | 4,635 | 4,655 | 4,590 | 4,590 | 66,600 |
| 2025/12/19 | 4,550 | 4,605 | 4,545 | 4,605 | 185,300 |
| 2025/12/18 | 4,540 | 4,575 | 4,495 | 4,540 | 55,500 |
| 2025/12/17 | 4,520 | 4,550 | 4,460 | 4,535 | 46,300 |
| 2025/12/16 | 4,645 | 4,660 | 4,515 | 4,525 | 95,700 |
| 2025/12/15 | 4,540 | 4,670 | 4,520 | 4,645 | 78,600 |
| 2025/12/12 | 4,510 | 4,530 | 4,460 | 4,530 | 72,000 |
| 2025/12/11 | 4,590 | 4,605 | 4,440 | 4,440 | 63,400 |
| 2025/12/10 | 4,595 | 4,605 | 4,520 | 4,520 | 94,200 |
| 2025/12/09 | 4,560 | 4,575 | 4,515 | 4,550 | 100,800 |
| 2025/12/08 | 4,500 | 4,555 | 4,480 | 4,555 | 146,700 |
| 2025/12/05 | 4,600 | 4,645 | 4,485 | 4,500 | 201,300 |
| 2025/12/04 | 4,550 | 4,680 | 4,545 | 4,655 | 133,100 |
| 2025/12/03 | 4,600 | 4,695 | 4,580 | 4,590 | 150,800 |
| 2025/12/02 | 4,475 | 4,560 | 4,435 | 4,530 | 109,100 |
| 2025/12/01 | 4,535 | 4,535 | 4,430 | 4,450 | 81,000 |
| 2025/11/28 | 4,500 | 4,540 | 4,500 | 4,515 | 84,100 |
| 2025/11/27 | 4,480 | 4,525 | 4,460 | 4,480 | 86,400 |
| 2025/11/26 | 4,450 | 4,480 | 4,430 | 4,475 | 108,200 |
| 2025/11/25 | 4,405 | 4,460 | 4,380 | 4,400 | 108,100 |
| 2025/11/21 | 4,270 | 4,345 | 4,265 | 4,345 | 197,900 |
| 2025/11/20 | 4,410 | 4,410 | 4,330 | 4,330 | 118,900 |
| 2025/11/19 | 4,375 | 4,420 | 4,295 | 4,340 | 149,000 |
| 2025/11/18 | 4,450 | 4,470 | 4,325 | 4,355 | 138,900 |
| 2025/11/17 | 4,625 | 4,660 | 4,435 | 4,455 | 272,900 |
| 2025/11/14 | 4,650 | 4,670 | 4,540 | 4,660 | 254,600 |
| 2025/11/13 | 4,550 | 4,800 | 4,505 | 4,720 | 561,300 |
| 2025/11/12 | 4,085 | 4,140 | 4,080 | 4,130 | 131,200 |