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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,775 | 3,915 | 3,775 | 3,880 | 223,400 |
| 2025/09/02 | 3,760 | 3,790 | 3,745 | 3,775 | 107,400 |
| 2025/09/01 | 3,815 | 3,850 | 3,735 | 3,760 | 181,000 |
| 2025/08/29 | 3,805 | 3,825 | 3,775 | 3,815 | 113,200 |
| 2025/08/28 | 3,780 | 3,820 | 3,775 | 3,805 | 343,000 |
| 2025/08/27 | 3,735 | 3,785 | 3,720 | 3,780 | 107,100 |
| 2025/08/26 | 3,750 | 3,750 | 3,695 | 3,745 | 197,900 |
| 2025/08/25 | 3,800 | 3,805 | 3,735 | 3,755 | 197,500 |
| 2025/08/22 | 3,760 | 3,810 | 3,730 | 3,770 | 203,300 |
| 2025/08/21 | 3,665 | 3,750 | 3,650 | 3,740 | 231,200 |
| 2025/08/20 | 3,635 | 3,680 | 3,620 | 3,670 | 126,600 |
| 2025/08/19 | 3,650 | 3,655 | 3,610 | 3,635 | 115,700 |
| 2025/08/18 | 3,585 | 3,665 | 3,585 | 3,665 | 230,300 |
| 2025/08/15 | 3,595 | 3,600 | 3,560 | 3,590 | 118,000 |
| 2025/08/14 | 3,580 | 3,615 | 3,550 | 3,585 | 219,700 |
| 2025/08/13 | 3,575 | 3,595 | 3,540 | 3,565 | 139,900 |
| 2025/08/12 | 3,470 | 3,580 | 3,460 | 3,560 | 239,900 |
| 2025/08/08 | 3,445 | 3,465 | 3,380 | 3,465 | 262,900 |
| 2025/08/07 | 3,460 | 3,485 | 3,415 | 3,440 | 158,900 |
| 2025/08/06 | 3,380 | 3,480 | 3,380 | 3,465 | 227,900 |
| 2025/08/05 | 3,350 | 3,375 | 3,340 | 3,360 | 73,800 |
| 2025/08/04 | 3,280 | 3,350 | 3,280 | 3,340 | 127,400 |
| 2025/08/01 | 3,265 | 3,345 | 3,265 | 3,320 | 155,700 |
| 2025/07/31 | 3,255 | 3,290 | 3,250 | 3,265 | 124,400 |
| 2025/07/30 | 3,235 | 3,265 | 3,230 | 3,255 | 90,700 |
| 2025/07/29 | 3,230 | 3,235 | 3,205 | 3,235 | 76,500 |
| 2025/07/28 | 3,250 | 3,275 | 3,235 | 3,255 | 182,600 |
| 2025/07/25 | 3,240 | 3,245 | 3,200 | 3,245 | 140,600 |
| 2025/07/24 | 3,230 | 3,240 | 3,205 | 3,240 | 136,200 |
| 2025/07/23 | 3,155 | 3,225 | 3,150 | 3,200 | 194,400 |
| 2025/07/22 | 3,150 | 3,200 | 3,125 | 3,125 | 96,100 |
| 2025/07/18 | 3,160 | 3,160 | 3,135 | 3,150 | 84,200 |
| 2025/07/17 | 3,175 | 3,180 | 3,135 | 3,160 | 94,300 |
| 2025/07/16 | 3,205 | 3,230 | 3,180 | 3,180 | 166,800 |
| 2025/07/15 | 3,165 | 3,210 | 3,150 | 3,205 | 109,900 |
| 2025/07/14 | 3,150 | 3,205 | 3,145 | 3,180 | 122,800 |
| 2025/07/11 | 3,110 | 3,150 | 3,100 | 3,150 | 128,100 |
| 2025/07/10 | 3,060 | 3,090 | 3,055 | 3,090 | 150,600 |
| 2025/07/09 | 3,030 | 3,085 | 3,030 | 3,060 | 144,600 |
| 2025/07/08 | 3,000 | 3,040 | 3,000 | 3,030 | 180,700 |
| 2025/07/07 | 3,025 | 3,035 | 2,984 | 2,993 | 94,400 |
| 2025/07/04 | 3,070 | 3,075 | 3,020 | 3,040 | 94,100 |
| 2025/07/03 | 3,005 | 3,060 | 3,005 | 3,060 | 135,400 |
| 2025/07/02 | 2,995 | 3,015 | 2,988 | 3,015 | 70,100 |
| 2025/07/01 | 2,974 | 3,005 | 2,961 | 3,000 | 79,500 |
| 2025/06/30 | 3,000 | 3,010 | 2,980 | 2,984 | 106,400 |
| 2025/06/27 | 3,000 | 3,020 | 2,978 | 3,000 | 120,100 |
| 2025/06/26 | 2,945 | 2,957 | 2,932 | 2,957 | 123,600 |
| 2025/06/25 | 2,956 | 2,956 | 2,919 | 2,933 | 92,100 |
| 2025/06/24 | 2,958 | 2,961 | 2,915 | 2,937 | 125,800 |
| 2025/06/23 | 2,950 | 2,950 | 2,907 | 2,919 | 107,600 |
| 2025/06/20 | 2,953 | 2,962 | 2,932 | 2,939 | 132,000 |
| 2025/06/19 | 2,970 | 2,972 | 2,939 | 2,941 | 47,800 |
| 2025/06/18 | 2,951 | 2,964 | 2,926 | 2,964 | 63,400 |
| 2025/06/17 | 2,960 | 2,970 | 2,950 | 2,957 | 79,700 |
| 2025/06/16 | 2,993 | 3,000 | 2,954 | 2,961 | 95,500 |
| 2025/06/13 | 3,020 | 3,030 | 2,974 | 2,986 | 96,700 |
| 2025/06/12 | 3,060 | 3,075 | 3,020 | 3,035 | 75,000 |
| 2025/06/11 | 3,070 | 3,085 | 3,060 | 3,070 | 71,600 |
| 2025/06/10 | 3,100 | 3,110 | 3,070 | 3,070 | 85,200 |
| 2025/06/09 | 3,115 | 3,140 | 3,095 | 3,105 | 103,700 |
| 2025/06/06 | 3,100 | 3,160 | 3,100 | 3,115 | 105,100 |
| 2025/06/05 | 3,110 | 3,120 | 3,080 | 3,090 | 101,400 |
| 2025/06/04 | 3,120 | 3,165 | 3,115 | 3,145 | 167,500 |
| 2025/06/03 | 3,130 | 3,150 | 3,095 | 3,110 | 106,300 |
| 2025/06/02 | 3,130 | 3,135 | 3,085 | 3,105 | 98,800 |
| 2025/05/30 | 3,075 | 3,130 | 3,055 | 3,130 | 215,900 |
| 2025/05/29 | 3,095 | 3,145 | 3,090 | 3,120 | 139,000 |
| 2025/05/28 | 3,085 | 3,095 | 3,050 | 3,085 | 230,600 |
| 2025/05/27 | 3,210 | 3,245 | 3,030 | 3,050 | 468,000 |
| 2025/05/26 | 3,050 | 3,225 | 3,030 | 3,220 | 933,800 |
| 2025/05/23 | 2,912 | 2,932 | 2,894 | 2,906 | 87,600 |
| 2025/05/22 | 2,922 | 2,927 | 2,898 | 2,907 | 103,400 |
| 2025/05/21 | 2,966 | 2,970 | 2,931 | 2,940 | 100,500 |
| 2025/05/20 | 2,985 | 2,992 | 2,932 | 2,936 | 99,500 |
| 2025/05/19 | 2,991 | 3,020 | 2,977 | 2,985 | 99,800 |
| 2025/05/16 | 2,971 | 3,000 | 2,954 | 2,991 | 134,500 |
| 2025/05/15 | 3,030 | 3,040 | 2,973 | 2,973 | 110,800 |
| 2025/05/14 | 3,065 | 3,065 | 3,020 | 3,050 | 113,800 |
| 2025/05/13 | 3,035 | 3,105 | 3,035 | 3,080 | 287,900 |
| 2025/05/12 | 2,979 | 3,000 | 2,956 | 2,997 | 154,000 |
| 2025/05/09 | 2,971 | 3,005 | 2,971 | 2,979 | 130,000 |
| 2025/05/08 | 2,942 | 2,952 | 2,922 | 2,947 | 81,700 |
| 2025/05/07 | 2,949 | 2,950 | 2,914 | 2,942 | 99,400 |
| 2025/05/02 | 2,940 | 2,963 | 2,934 | 2,949 | 120,000 |
| 2025/05/01 | 2,901 | 2,932 | 2,900 | 2,929 | 70,600 |
| 2025/04/30 | 2,912 | 2,933 | 2,892 | 2,921 | 131,600 |
| 2025/04/28 | 2,889 | 2,933 | 2,885 | 2,912 | 161,100 |
| 2025/04/25 | 2,878 | 2,880 | 2,850 | 2,880 | 126,300 |
| 2025/04/24 | 2,867 | 2,909 | 2,849 | 2,854 | 80,700 |
| 2025/04/23 | 2,868 | 2,874 | 2,832 | 2,836 | 132,000 |
| 2025/04/22 | 2,785 | 2,809 | 2,780 | 2,795 | 89,000 |
| 2025/04/21 | 2,812 | 2,830 | 2,781 | 2,795 | 66,100 |
| 2025/04/18 | 2,750 | 2,816 | 2,750 | 2,812 | 62,800 |
| 2025/04/17 | 2,724 | 2,751 | 2,715 | 2,735 | 72,900 |
| 2025/04/16 | 2,779 | 2,797 | 2,702 | 2,720 | 77,400 |
| 2025/04/15 | 2,780 | 2,803 | 2,749 | 2,749 | 107,800 |
| 2025/04/14 | 2,775 | 2,792 | 2,736 | 2,749 | 136,700 |
| 2025/04/11 | 2,691 | 2,756 | 2,654 | 2,754 | 98,400 |
| 2025/04/10 | 2,787 | 2,803 | 2,750 | 2,784 | 132,100 |
| 2025/04/09 | 2,635 | 2,658 | 2,602 | 2,637 | 119,700 |
| 2025/04/08 | 2,633 | 2,754 | 2,633 | 2,698 | 139,700 |
| 2025/04/07 | 2,500 | 2,641 | 2,500 | 2,583 | 242,400 |
| 2025/04/04 | 2,733 | 2,757 | 2,623 | 2,692 | 238,600 |
| 2025/04/03 | 2,800 | 2,846 | 2,789 | 2,816 | 251,000 |
| 2025/04/02 | 2,920 | 2,947 | 2,893 | 2,916 | 119,200 |
| 2025/04/01 | 2,941 | 2,974 | 2,917 | 2,920 | 134,500 |
| 2025/03/31 | 2,931 | 2,970 | 2,886 | 2,939 | 167,400 |
| 2025/03/28 | 2,971 | 2,994 | 2,955 | 2,985 | 140,500 |
| 2025/03/27 | 3,025 | 3,055 | 3,005 | 3,055 | 134,900 |
| 2025/03/26 | 3,060 | 3,060 | 3,025 | 3,060 | 82,900 |
| 2025/03/25 | 3,055 | 3,070 | 3,030 | 3,045 | 77,000 |
| 2025/03/24 | 3,075 | 3,075 | 3,030 | 3,040 | 129,500 |
| 2025/03/21 | 3,040 | 3,075 | 3,025 | 3,065 | 168,900 |
| 2025/03/19 | 2,999 | 3,060 | 2,999 | 3,045 | 121,200 |
| 2025/03/18 | 2,995 | 3,030 | 2,995 | 2,999 | 107,600 |
| 2025/03/17 | 2,955 | 3,005 | 2,955 | 2,988 | 136,200 |
| 2025/03/14 | 2,961 | 2,993 | 2,954 | 2,954 | 109,900 |
| 2025/03/13 | 2,972 | 2,984 | 2,952 | 2,961 | 104,000 |
| 2025/03/12 | 2,936 | 2,979 | 2,928 | 2,972 | 166,700 |
| 2025/03/11 | 2,926 | 2,938 | 2,873 | 2,936 | 207,100 |
| 2025/03/10 | 2,983 | 3,020 | 2,942 | 2,965 | 225,700 |
| 2025/03/07 | 2,914 | 2,982 | 2,890 | 2,978 | 148,100 |
| 2025/03/06 | 2,942 | 2,973 | 2,942 | 2,956 | 114,700 |
| 2025/03/05 | 2,952 | 2,962 | 2,924 | 2,924 | 116,800 |
| 2025/03/04 | 2,955 | 2,987 | 2,904 | 2,926 | 131,400 |
| 2025/03/03 | 2,886 | 2,965 | 2,885 | 2,955 | 194,500 |
| 2025/02/28 | 2,882 | 2,896 | 2,870 | 2,886 | 207,700 |
| 2025/02/27 | 2,873 | 2,903 | 2,862 | 2,901 | 166,500 |
| 2025/02/26 | 2,901 | 2,916 | 2,831 | 2,882 | 177,900 |
| 2025/02/25 | 2,892 | 2,930 | 2,881 | 2,920 | 146,000 |
| 2025/02/21 | 2,923 | 2,935 | 2,883 | 2,909 | 141,500 |
| 2025/02/20 | 2,942 | 2,953 | 2,895 | 2,923 | 127,300 |
| 2025/02/19 | 2,970 | 2,973 | 2,948 | 2,968 | 98,900 |
| 2025/02/18 | 2,985 | 2,991 | 2,953 | 2,970 | 133,500 |
| 2025/02/17 | 2,993 | 3,000 | 2,975 | 2,990 | 147,500 |
| 2025/02/14 | 3,000 | 3,020 | 2,980 | 2,993 | 269,400 |
| 2025/02/13 | 2,943 | 3,030 | 2,933 | 2,969 | 394,900 |
| 2025/02/12 | 2,888 | 2,909 | 2,846 | 2,858 | 141,900 |
| 2025/02/10 | 2,900 | 2,901 | 2,875 | 2,887 | 85,300 |
| 2025/02/07 | 2,871 | 2,903 | 2,865 | 2,900 | 109,800 |
| 2025/02/06 | 2,896 | 2,915 | 2,877 | 2,892 | 97,100 |
| 2025/02/05 | 2,920 | 2,927 | 2,868 | 2,896 | 143,400 |
| 2025/02/04 | 2,891 | 2,929 | 2,885 | 2,896 | 128,500 |
| 2025/02/03 | 2,889 | 2,901 | 2,867 | 2,884 | 156,000 |
| 2025/01/31 | 2,930 | 2,939 | 2,912 | 2,939 | 121,200 |
| 2025/01/30 | 2,900 | 2,944 | 2,900 | 2,940 | 149,700 |
| 2025/01/29 | 2,905 | 2,928 | 2,905 | 2,914 | 87,900 |
| 2025/01/28 | 2,903 | 2,908 | 2,885 | 2,905 | 117,600 |
| 2025/01/27 | 2,898 | 2,935 | 2,887 | 2,913 | 162,000 |
| 2025/01/24 | 2,882 | 2,889 | 2,855 | 2,861 | 87,200 |
| 2025/01/23 | 2,872 | 2,882 | 2,860 | 2,882 | 87,400 |
| 2025/01/22 | 2,876 | 2,905 | 2,863 | 2,883 | 109,600 |
| 2025/01/21 | 2,849 | 2,863 | 2,831 | 2,857 | 69,900 |
| 2025/01/20 | 2,820 | 2,855 | 2,819 | 2,825 | 83,800 |
| 2025/01/17 | 2,819 | 2,832 | 2,795 | 2,812 | 68,600 |
| 2025/01/16 | 2,855 | 2,855 | 2,808 | 2,827 | 97,600 |
| 2025/01/15 | 2,857 | 2,872 | 2,838 | 2,850 | 83,600 |
| 2025/01/14 | 2,865 | 2,870 | 2,822 | 2,856 | 125,100 |
| 2025/01/10 | 2,870 | 2,889 | 2,861 | 2,865 | 97,700 |
| 2025/01/09 | 2,911 | 2,925 | 2,876 | 2,895 | 129,400 |
| 2025/01/08 | 2,922 | 2,943 | 2,911 | 2,927 | 95,300 |
| 2025/01/07 | 2,929 | 2,942 | 2,892 | 2,922 | 98,700 |
| 2025/01/06 | 2,939 | 2,939 | 2,903 | 2,924 | 136,600 |
| 2024/12/30 | 2,949 | 2,950 | 2,913 | 2,939 | 155,300 |
| 2024/12/27 | 2,905 | 2,935 | 2,885 | 2,929 | 151,000 |
| 2024/12/26 | 2,874 | 2,910 | 2,853 | 2,910 | 139,400 |
| 2024/12/25 | 2,870 | 2,878 | 2,812 | 2,878 | 132,900 |
| 2024/12/24 | 2,858 | 2,872 | 2,845 | 2,859 | 143,200 |
| 2024/12/23 | 2,833 | 2,868 | 2,815 | 2,868 | 164,900 |
| 2024/12/20 | 2,805 | 2,843 | 2,789 | 2,811 | 293,500 |
| 2024/12/19 | 2,786 | 2,806 | 2,776 | 2,805 | 162,000 |
| 2024/12/18 | 2,767 | 2,836 | 2,766 | 2,815 | 231,100 |
| 2024/12/17 | 2,745 | 2,773 | 2,729 | 2,764 | 136,800 |
| 2024/12/16 | 2,748 | 2,770 | 2,728 | 2,745 | 148,800 |
| 2024/12/13 | 2,700 | 2,745 | 2,700 | 2,741 | 189,400 |
| 2024/12/12 | 2,686 | 2,737 | 2,686 | 2,711 | 240,700 |
| 2024/12/11 | 2,650 | 2,673 | 2,644 | 2,658 | 145,100 |
| 2024/12/10 | 2,650 | 2,677 | 2,635 | 2,660 | 208,000 |
| 2024/12/09 | 2,550 | 2,629 | 2,550 | 2,601 | 323,700 |
| 2024/12/06 | 2,550 | 2,584 | 2,540 | 2,542 | 266,600 |
| 2024/12/05 | 2,525 | 2,547 | 2,501 | 2,544 | 187,600 |
| 2024/12/04 | 2,503 | 2,524 | 2,470 | 2,513 | 183,100 |
| 2024/12/03 | 2,498 | 2,550 | 2,498 | 2,520 | 217,200 |
| 2024/12/02 | 2,446 | 2,492 | 2,417 | 2,475 | 190,800 |
| 2024/11/29 | 2,498 | 2,498 | 2,443 | 2,443 | 142,600 |
| 2024/11/29 | 1 -> 2.00 分割 | ||||
| 2024/11/28 | 4,885 | 4,985 | 4,880 | 4,945 | 129,100 |
| 2024/11/27 | 4,965 | 4,970 | 4,855 | 4,890 | 137,700 |
| 2024/11/26 | 4,945 | 5,000 | 4,910 | 4,960 | 126,800 |
| 2024/11/25 | 5,020 | 5,030 | 4,925 | 4,935 | 95,300 |
| 2024/11/22 | 5,000 | 5,020 | 4,980 | 4,995 | 71,200 |
| 2024/11/21 | 5,080 | 5,080 | 4,955 | 4,970 | 63,300 |
| 2024/11/20 | 5,050 | 5,090 | 5,020 | 5,040 | 54,500 |
| 2024/11/19 | 4,985 | 5,070 | 4,975 | 5,070 | 74,200 |
| 2024/11/18 | 4,910 | 4,985 | 4,910 | 4,940 | 54,100 |
| 2024/11/15 | 4,960 | 4,975 | 4,850 | 4,855 | 89,500 |
| 2024/11/14 | 4,975 | 5,020 | 4,895 | 4,895 | 128,900 |
| 2024/11/13 | 5,100 | 5,230 | 4,960 | 4,980 | 202,600 |
| 2024/11/12 | 5,270 | 5,420 | 5,220 | 5,240 | 437,300 |
| 2024/11/11 | 4,735 | 4,750 | 4,690 | 4,715 | 83,000 |