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
2024/03/28 5,140 5,150 5,110 5,120 96,500
2024/03/27 5,180 5,290 5,160 5,230 145,400
2024/03/26 5,140 5,170 5,090 5,150 84,100
2024/03/25 5,180 5,190 5,090 5,110 127,100
2024/03/22 5,180 5,180 5,100 5,180 114,600
2024/03/21 5,170 5,180 5,120 5,140 93,900
2024/03/19 5,090 5,140 5,030 5,140 101,100
2024/03/18 5,070 5,080 5,020 5,080 76,400
2024/03/15 5,030 5,070 5,000 5,050 74,200
2024/03/14 4,995 5,030 4,955 5,030 62,400
2024/03/13 5,010 5,070 4,915 4,975 83,200
2024/03/12 4,940 5,020 4,905 4,980 97,800
2024/03/11 5,040 5,060 4,940 4,980 75,900
2024/03/08 5,090 5,120 5,010 5,070 84,200
2024/03/07 5,280 5,290 5,090 5,090 85,200
2024/03/06 5,160 5,310 5,150 5,280 120,600
2024/03/05 5,100 5,180 5,090 5,130 80,300
2024/03/04 5,160 5,170 5,090 5,140 79,400
2024/03/01 5,120 5,180 5,100 5,170 65,400
2024/02/29 5,120 5,190 5,110 5,140 100,100
2024/02/28 5,150 5,150 5,080 5,110 86,100
2024/02/27 5,090 5,160 5,070 5,160 117,200
2024/02/26 4,990 5,090 4,990 5,070 105,900
2024/02/22 4,960 4,965 4,905 4,965 76,400
2024/02/21 4,905 4,940 4,900 4,915 48,200
2024/02/20 4,875 4,935 4,860 4,915 103,000
2024/02/19 4,955 4,960 4,865 4,880 78,600
2024/02/16 4,845 4,970 4,825 4,920 110,200
2024/02/15 4,955 4,955 4,815 4,835 103,300
2024/02/14 4,960 4,980 4,870 4,900 102,200
2024/02/13 5,060 5,070 4,910 5,010 114,500
2024/02/09 4,760 5,050 4,755 5,010 262,100
2024/02/08 5,010 5,030 4,890 4,900 229,500
2024/02/07 5,010 5,110 5,010 5,040 261,300
2024/02/06 5,120 5,120 5,000 5,010 105,000
2024/02/05 5,130 5,160 5,110 5,110 79,500
2024/02/02 5,170 5,170 5,080 5,080 111,800
2024/02/01 5,120 5,160 5,100 5,140 72,200
2024/01/31 5,080 5,150 5,080 5,150 70,500
2024/01/30 5,180 5,180 5,100 5,100 95,300
2024/01/29 5,120 5,180 5,090 5,160 88,300
2024/01/26 5,120 5,120 5,080 5,080 59,500
2024/01/25 5,100 5,140 5,100 5,130 55,900
2024/01/24 5,120 5,150 5,100 5,110 61,000
2024/01/23 5,200 5,230 5,130 5,130 90,700
2024/01/22 5,160 5,220 5,140 5,210 78,600
2024/01/19 5,230 5,260 5,140 5,150 72,800
2024/01/18 5,110 5,240 5,090 5,180 84,700
2024/01/17 5,210 5,250 5,120 5,120 102,500
2024/01/16 5,160 5,200 5,130 5,200 78,900
2024/01/15 5,130 5,210 5,130 5,150 84,800
2024/01/12 5,170 5,190 5,120 5,130 84,900
2024/01/11 5,170 5,230 5,150 5,160 107,800
2024/01/10 5,100 5,160 5,100 5,120 104,600
2024/01/09 5,090 5,120 5,070 5,110 91,400
2024/01/05 5,080 5,090 5,020 5,040 104,000
2024/01/04 4,905 5,040 4,845 5,020 148,000
2023/12/29 4,905 4,945 4,860 4,905 76,000
2023/12/28 4,875 4,905 4,860 4,895 74,200
2023/12/27 4,895 4,910 4,865 4,870 81,600
2023/12/26 4,870 4,895 4,850 4,875 79,400
2023/12/25 4,920 4,930 4,835 4,845 57,200
2023/12/22 4,815 4,910 4,795 4,900 121,100
2023/12/21 4,770 4,840 4,750 4,770 103,500
2023/12/20 4,810 4,850 4,800 4,815 94,400
2023/12/19 4,760 4,765 4,700 4,760 117,500
2023/12/18 4,675 4,805 4,665 4,775 101,500
2023/12/15 4,650 4,740 4,650 4,730 176,900
2023/12/14 4,675 4,720 4,610 4,630 198,700
2023/12/13 4,720 4,730 4,660 4,690 143,500
2023/12/12 4,785 4,785 4,695 4,715 78,900
2023/12/11 4,645 4,750 4,645 4,740 120,700
2023/12/08 4,700 4,700 4,580 4,630 208,900
2023/12/07 4,750 4,765 4,725 4,730 81,400
2023/12/06 4,730 4,800 4,725 4,785 108,400
2023/12/05 4,690 4,750 4,690 4,715 121,100
2023/12/04 4,715 4,725 4,670 4,695 127,100
2023/12/01 4,825 4,840 4,760 4,770 130,400
2023/11/30 4,805 4,895 4,750 4,755 709,200
2023/11/29 4,665 4,830 4,645 4,805 474,800
2023/11/28 4,735 4,735 4,650 4,685 391,400
2023/11/27 4,785 4,785 4,655 4,675 117,300
2023/11/24 4,720 4,760 4,675 4,730 154,700
2023/11/22 4,570 4,720 4,560 4,655 273,800
2023/11/21 4,440 4,570 4,390 4,550 326,600
2023/11/20 4,560 4,565 4,450 4,460 129,500
2023/11/17 4,480 4,565 4,455 4,565 104,900
2023/11/16 4,470 4,560 4,435 4,525 165,200
2023/11/15 4,430 4,485 4,395 4,460 130,300
2023/11/14 4,375 4,430 4,375 4,380 99,700
2023/11/13 4,400 4,400 4,285 4,345 127,400
2023/11/10 4,245 4,405 4,235 4,400 217,100
2023/11/09 4,150 4,305 4,145 4,290 169,800
2023/11/08 4,280 4,360 4,130 4,145 540,700
2023/11/07 4,565 4,600 4,530 4,560 170,500
2023/11/06 4,510 4,550 4,485 4,535 174,900
2023/11/02 4,535 4,535 4,425 4,440 120,300
2023/11/01 4,505 4,530 4,450 4,465 169,100
2023/10/31 4,405 4,430 4,335 4,415 123,400
2023/10/30 4,435 4,435 4,335 4,385 132,300
2023/10/27 4,460 4,530 4,460 4,505 97,000
2023/10/26 4,380 4,455 4,380 4,435 106,100
2023/10/25 4,450 4,470 4,375 4,380 141,000
2023/10/24 4,380 4,390 4,235 4,380 132,900
2023/10/23 4,370 4,415 4,350 4,365 83,900
2023/10/20 4,390 4,405 4,340 4,375 103,400
2023/10/19 4,420 4,445 4,375 4,375 163,600
2023/10/18 4,485 4,530 4,460 4,485 101,600
2023/10/17 4,500 4,540 4,440 4,485 110,200
2023/10/16 4,530 4,535 4,460 4,490 92,800
2023/10/13 4,625 4,630 4,555 4,565 69,800
2023/10/12 4,615 4,675 4,600 4,665 65,500
2023/10/11 4,685 4,695 4,615 4,615 69,700
2023/10/10 4,620 4,680 4,600 4,660 102,500
2023/10/06 4,570 4,630 4,560 4,585 95,500
2023/10/05 4,500 4,570 4,455 4,560 127,300
2023/10/04 4,575 4,585 4,435 4,435 230,300
2023/10/03 4,825 4,825 4,680 4,685 184,000
2023/10/02 4,880 4,905 4,840 4,840 111,900
2023/09/29 4,940 4,940 4,800 4,835 160,400
2023/09/28 4,900 5,000 4,880 4,945 127,800
2023/09/27 5,040 5,040 4,935 5,030 194,900
2023/09/26 5,020 5,070 5,000 5,050 67,600
2023/09/25 5,060 5,060 4,990 5,030 64,500
2023/09/22 4,960 5,050 4,920 5,030 104,600
2023/09/21 5,020 5,100 4,985 4,990 115,600
2023/09/20 5,150 5,160 5,040 5,040 124,200
2023/09/19 5,050 5,120 5,010 5,120 112,100
2023/09/15 5,040 5,100 5,030 5,050 166,200
2023/09/14 5,000 5,030 4,980 5,010 79,800
2023/09/13 4,980 5,010 4,945 4,980 100,900
2023/09/12 4,885 4,970 4,880 4,970 81,200
2023/09/11 4,890 4,895 4,835 4,850 93,800
2023/09/08 4,855 4,910 4,855 4,890 89,700
2023/09/07 5,000 5,060 4,925 4,925 108,900
2023/09/06 4,970 5,010 4,950 5,000 94,900
2023/09/05 4,940 4,960 4,895 4,960 133,800
2023/09/04 4,840 4,935 4,835 4,935 114,700
2023/09/01 4,750 4,815 4,730 4,815 126,500
2023/08/31 4,720 4,755 4,710 4,755 141,500
2023/08/30 4,715 4,740 4,690 4,705 244,600
2023/08/29 4,715 4,730 4,690 4,705 95,000
2023/08/28 4,720 4,755 4,705 4,705 113,300
2023/08/25 4,675 4,715 4,650 4,670 192,400
2023/08/24 4,785 4,785 4,705 4,705 137,600
2023/08/23 4,745 4,805 4,725 4,800 125,000
2023/08/22 4,765 4,810 4,760 4,810 119,100
2023/08/21 4,735 4,795 4,735 4,740 84,700
2023/08/18 4,765 4,775 4,710 4,725 118,800
2023/08/17 4,760 4,805 4,700 4,785 103,400
2023/08/16 4,760 4,795 4,730 4,765 116,900
2023/08/15 4,845 4,870 4,780 4,795 183,700
2023/08/14 4,915 4,925 4,800 4,830 201,100
2023/08/10 4,695 4,905 4,695 4,890 270,600
2023/08/09 4,805 4,840 4,680 4,695 489,000
2023/08/08 5,050 5,160 5,050 5,120 111,800
2023/08/07 5,050 5,090 4,995 5,080 113,900
2023/08/04 4,930 5,020 4,920 4,995 100,900
2023/08/03 5,060 5,060 4,960 4,970 153,600
2023/08/02 5,050 5,140 5,040 5,100 93,400
2023/08/01 5,030 5,080 5,000 5,070 93,800
2023/07/31 5,000 5,040 4,990 5,030 126,800
2023/07/28 4,945 4,965 4,835 4,905 222,000
2023/07/27 4,995 4,995 4,930 4,980 101,100
2023/07/26 5,040 5,040 4,955 4,990 120,800
2023/07/25 4,970 5,060 4,930 5,050 115,700
2023/07/24 5,000 5,050 4,970 4,980 73,000
2023/07/21 4,965 4,995 4,925 4,955 60,000
2023/07/20 5,020 5,030 4,935 4,940 93,700
2023/07/19 4,980 5,030 4,970 5,020 101,500
2023/07/18 4,815 4,950 4,815 4,950 110,700
2023/07/14 4,885 4,900 4,780 4,810 141,700
2023/07/13 4,885 4,900 4,810 4,890 79,600
2023/07/12 4,930 4,960 4,870 4,885 74,800
2023/07/11 4,970 5,000 4,915 4,930 87,100
2023/07/10 5,080 5,100 4,950 4,965 143,600
2023/07/07 5,170 5,170 5,030 5,070 126,400
2023/07/06 5,140 5,270 5,110 5,200 163,400
2023/07/05 5,190 5,190 5,110 5,140 90,400
2023/07/04 5,050 5,200 5,030 5,180 177,500
2023/07/03 5,020 5,120 5,010 5,010 132,300
2023/06/30 5,000 5,050 5,000 5,040 45,000
2023/06/29 5,070 5,120 5,020 5,040 94,800
2023/06/28 4,890 5,030 4,890 5,030 89,000
2023/06/27 4,970 4,970 4,800 4,850 129,900
2023/06/26 4,850 5,060 4,830 4,945 201,400
2023/06/23 4,875 4,890 4,705 4,840 188,600
2023/06/22 4,850 4,875 4,820 4,845 78,700
2023/06/21 4,675 4,830 4,660 4,820 79,000
2023/06/20 4,710 4,730 4,660 4,700 65,000
2023/06/19 4,800 4,800 4,695 4,715 71,700
2023/06/16 4,780 4,780 4,720 4,755 116,700
2023/06/15 4,795 4,815 4,750 4,780 73,500
2023/06/14 4,765 4,820 4,750 4,805 128,700
2023/06/13 4,610 4,750 4,610 4,695 113,200
2023/06/12 4,605 4,630 4,575 4,585 53,400
2023/06/09 4,470 4,580 4,465 4,570 117,600
2023/06/08 4,520 4,530 4,410 4,445 86,200
2023/06/07 4,540 4,565 4,475 4,475 119,800
2023/06/06 4,475 4,495 4,415 4,485 100,500

このページの先頭へ