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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,090 | 5,120 | 5,040 | 5,090 | 64,500 |
| 2024/07/25 | 5,080 | 5,120 | 5,040 | 5,080 | 101,400 |
| 2024/07/24 | 5,090 | 5,130 | 5,050 | 5,080 | 59,300 |
| 2024/07/23 | 5,070 | 5,120 | 5,050 | 5,090 | 99,400 |
| 2024/07/22 | 5,140 | 5,170 | 5,070 | 5,080 | 86,900 |
| 2024/07/19 | 5,140 | 5,160 | 5,110 | 5,120 | 44,500 |
| 2024/07/18 | 5,160 | 5,210 | 5,140 | 5,140 | 40,800 |
| 2024/07/17 | 5,230 | 5,280 | 5,220 | 5,230 | 51,800 |
| 2024/07/16 | 5,250 | 5,280 | 5,150 | 5,150 | 46,300 |
| 2024/07/12 | 5,260 | 5,290 | 5,220 | 5,250 | 47,300 |
| 2024/07/11 | 5,230 | 5,300 | 5,230 | 5,270 | 60,400 |
| 2024/07/10 | 5,210 | 5,210 | 5,160 | 5,190 | 72,700 |
| 2024/07/09 | 5,220 | 5,270 | 5,180 | 5,240 | 71,100 |
| 2024/07/08 | 5,370 | 5,380 | 5,230 | 5,250 | 78,300 |
| 2024/07/05 | 5,460 | 5,460 | 5,350 | 5,350 | 48,600 |
| 2024/07/04 | 5,400 | 5,460 | 5,390 | 5,450 | 56,700 |
| 2024/07/03 | 5,420 | 5,450 | 5,380 | 5,410 | 68,200 |
| 2024/07/02 | 5,420 | 5,440 | 5,390 | 5,420 | 51,500 |
| 2024/07/01 | 5,420 | 5,450 | 5,380 | 5,450 | 62,400 |
| 2024/06/28 | 5,350 | 5,420 | 5,350 | 5,420 | 80,200 |
| 2024/06/27 | 5,310 | 5,350 | 5,310 | 5,340 | 60,200 |
| 2024/06/26 | 5,350 | 5,380 | 5,310 | 5,310 | 60,800 |
| 2024/06/25 | 5,380 | 5,440 | 5,320 | 5,370 | 64,000 |
| 2024/06/24 | 5,360 | 5,380 | 5,320 | 5,320 | 67,200 |
| 2024/06/21 | 5,360 | 5,360 | 5,300 | 5,310 | 119,500 |
| 2024/06/20 | 5,370 | 5,370 | 5,260 | 5,280 | 49,700 |
| 2024/06/19 | 5,360 | 5,430 | 5,360 | 5,410 | 41,700 |
| 2024/06/18 | 5,320 | 5,380 | 5,320 | 5,370 | 43,200 |
| 2024/06/17 | 5,390 | 5,420 | 5,250 | 5,310 | 74,800 |
| 2024/06/14 | 5,330 | 5,460 | 5,330 | 5,460 | 88,100 |
| 2024/06/13 | 5,360 | 5,400 | 5,310 | 5,310 | 63,100 |
| 2024/06/12 | 5,300 | 5,430 | 5,300 | 5,370 | 45,700 |
| 2024/06/11 | 5,400 | 5,410 | 5,320 | 5,320 | 39,300 |
| 2024/06/10 | 5,310 | 5,390 | 5,300 | 5,390 | 33,200 |
| 2024/06/07 | 5,280 | 5,350 | 5,260 | 5,310 | 87,500 |
| 2024/06/06 | 5,310 | 5,330 | 5,200 | 5,200 | 44,700 |
| 2024/06/05 | 5,370 | 5,410 | 5,290 | 5,300 | 74,700 |
| 2024/06/04 | 5,400 | 5,430 | 5,370 | 5,380 | 44,100 |
| 2024/06/03 | 5,480 | 5,590 | 5,430 | 5,440 | 108,500 |
| 2024/05/31 | 5,330 | 5,450 | 5,310 | 5,450 | 359,800 |
| 2024/05/30 | 5,250 | 5,350 | 5,220 | 5,290 | 414,900 |
| 2024/05/29 | 5,300 | 5,330 | 5,210 | 5,280 | 353,100 |
| 2024/05/28 | 5,260 | 5,280 | 5,200 | 5,270 | 100,500 |
| 2024/05/27 | 5,140 | 5,280 | 5,140 | 5,280 | 81,200 |
| 2024/05/24 | 5,120 | 5,170 | 5,090 | 5,140 | 103,100 |
| 2024/05/23 | 5,110 | 5,150 | 5,040 | 5,150 | 130,100 |
| 2024/05/22 | 5,110 | 5,160 | 5,080 | 5,130 | 130,400 |
| 2024/05/21 | 5,180 | 5,240 | 5,120 | 5,120 | 62,400 |
| 2024/05/20 | 5,080 | 5,150 | 5,080 | 5,120 | 86,500 |
| 2024/05/17 | 5,050 | 5,120 | 5,030 | 5,080 | 89,200 |
| 2024/05/16 | 5,090 | 5,120 | 5,010 | 5,080 | 138,000 |
| 2024/05/15 | 5,150 | 5,180 | 5,100 | 5,100 | 108,100 |
| 2024/05/14 | 5,180 | 5,180 | 5,050 | 5,110 | 159,800 |
| 2024/05/13 | 5,100 | 5,240 | 5,000 | 5,180 | 257,900 |
| 2024/05/10 | 5,380 | 5,410 | 5,240 | 5,300 | 111,400 |
| 2024/05/09 | 5,360 | 5,410 | 5,320 | 5,400 | 62,900 |
| 2024/05/08 | 5,350 | 5,410 | 5,340 | 5,390 | 121,700 |
| 2024/05/07 | 5,350 | 5,380 | 5,290 | 5,340 | 82,400 |
| 2024/05/02 | 5,400 | 5,400 | 5,270 | 5,320 | 131,900 |
| 2024/05/01 | 5,410 | 5,460 | 5,390 | 5,430 | 74,200 |
| 2024/04/30 | 5,400 | 5,410 | 5,330 | 5,390 | 79,400 |
| 2024/04/26 | 5,360 | 5,420 | 5,270 | 5,390 | 84,500 |
| 2024/04/25 | 5,450 | 5,470 | 5,330 | 5,350 | 78,400 |
| 2024/04/24 | 5,340 | 5,420 | 5,340 | 5,420 | 97,500 |
| 2024/04/23 | 5,330 | 5,340 | 5,260 | 5,310 | 47,400 |
| 2024/04/22 | 5,280 | 5,340 | 5,260 | 5,330 | 59,500 |
| 2024/04/19 | 5,320 | 5,330 | 5,170 | 5,260 | 125,700 |
| 2024/04/18 | 5,190 | 5,350 | 5,160 | 5,330 | 129,300 |
| 2024/04/17 | 5,210 | 5,250 | 5,110 | 5,150 | 100,100 |
| 2024/04/16 | 5,220 | 5,230 | 5,120 | 5,130 | 76,600 |
| 2024/04/15 | 5,230 | 5,250 | 5,170 | 5,220 | 57,100 |
| 2024/04/12 | 5,260 | 5,290 | 5,230 | 5,290 | 96,100 |
| 2024/04/11 | 5,190 | 5,260 | 5,160 | 5,230 | 75,700 |
| 2024/04/10 | 5,200 | 5,250 | 5,190 | 5,220 | 56,900 |
| 2024/04/09 | 5,110 | 5,230 | 5,110 | 5,230 | 99,900 |
| 2024/04/08 | 5,020 | 5,080 | 4,995 | 5,080 | 57,400 |
| 2024/04/05 | 4,950 | 5,000 | 4,900 | 4,975 | 55,000 |
| 2024/04/04 | 5,050 | 5,060 | 4,990 | 5,000 | 69,200 |
| 2024/04/03 | 4,900 | 5,030 | 4,895 | 5,000 | 99,300 |
| 2024/04/02 | 5,090 | 5,090 | 4,880 | 4,880 | 93,500 |
| 2024/04/01 | 5,200 | 5,200 | 5,020 | 5,030 | 63,600 |
| 2024/03/29 | 5,120 | 5,180 | 5,120 | 5,170 | 45,900 |
| 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 |