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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/11/11 | 4,010 | 4,065 | 4,010 | 4,065 | 152,200 |
| 2025/11/10 | 4,140 | 4,145 | 4,010 | 4,010 | 120,200 |
| 2025/11/07 | 4,125 | 4,155 | 4,095 | 4,110 | 83,200 |
| 2025/11/06 | 4,040 | 4,160 | 4,030 | 4,120 | 233,800 |
| 2025/11/05 | 3,995 | 4,040 | 3,940 | 4,025 | 194,600 |
| 2025/11/04 | 3,950 | 4,020 | 3,915 | 3,995 | 147,000 |
| 2025/10/31 | 3,950 | 3,980 | 3,890 | 3,920 | 130,200 |
| 2025/10/30 | 3,925 | 4,000 | 3,925 | 3,990 | 110,100 |
| 2025/10/29 | 3,985 | 3,985 | 3,925 | 3,925 | 99,200 |
| 2025/10/28 | 4,075 | 4,075 | 3,930 | 3,930 | 175,700 |
| 2025/10/27 | 4,050 | 4,115 | 4,045 | 4,115 | 101,200 |
| 2025/10/24 | 4,020 | 4,090 | 4,015 | 4,035 | 98,200 |
| 2025/10/23 | 3,940 | 4,040 | 3,930 | 4,040 | 125,500 |
| 2025/10/22 | 3,940 | 3,980 | 3,900 | 3,940 | 180,900 |
| 2025/10/21 | 3,935 | 3,950 | 3,905 | 3,915 | 84,100 |
| 2025/10/20 | 3,920 | 3,925 | 3,885 | 3,920 | 68,900 |
| 2025/10/17 | 3,860 | 3,895 | 3,850 | 3,850 | 65,600 |
| 2025/10/16 | 3,860 | 3,890 | 3,845 | 3,870 | 66,200 |
| 2025/10/15 | 3,815 | 3,855 | 3,815 | 3,835 | 75,500 |
| 2025/10/14 | 3,760 | 3,815 | 3,745 | 3,790 | 112,200 |
| 2025/10/10 | 3,885 | 3,885 | 3,805 | 3,825 | 117,600 |
| 2025/10/09 | 3,940 | 3,955 | 3,915 | 3,955 | 79,500 |
| 2025/10/08 | 3,985 | 4,015 | 3,930 | 3,940 | 95,100 |
| 2025/10/07 | 3,935 | 3,990 | 3,935 | 3,990 | 121,500 |
| 2025/10/06 | 4,025 | 4,050 | 3,925 | 3,935 | 170,700 |
| 2025/10/03 | 3,860 | 3,955 | 3,860 | 3,955 | 71,600 |
| 2025/10/02 | 3,860 | 3,905 | 3,835 | 3,885 | 148,100 |
| 2025/10/01 | 3,865 | 3,895 | 3,830 | 3,895 | 205,300 |
| 2025/09/30 | 3,925 | 3,960 | 3,900 | 3,925 | 142,100 |
| 2025/09/29 | 3,985 | 3,995 | 3,925 | 3,930 | 119,100 |
| 2025/09/26 | 4,070 | 4,075 | 3,995 | 4,035 | 187,500 |
| 2025/09/25 | 4,145 | 4,165 | 4,035 | 4,040 | 159,700 |
| 2025/09/24 | 4,195 | 4,220 | 4,125 | 4,165 | 193,400 |
| 2025/09/22 | 4,155 | 4,195 | 4,155 | 4,160 | 146,100 |
| 2025/09/19 | 4,125 | 4,205 | 4,115 | 4,155 | 259,700 |
| 2025/09/18 | 4,200 | 4,215 | 4,130 | 4,135 | 175,300 |
| 2025/09/17 | 4,235 | 4,240 | 4,160 | 4,195 | 186,900 |
| 2025/09/16 | 4,140 | 4,270 | 4,110 | 4,260 | 241,700 |
| 2025/09/12 | 4,030 | 4,160 | 4,030 | 4,135 | 246,800 |
| 2025/09/11 | 3,995 | 4,025 | 3,960 | 4,025 | 107,400 |
| 2025/09/10 | 3,985 | 4,005 | 3,970 | 3,995 | 88,200 |
| 2025/09/09 | 4,000 | 4,035 | 3,970 | 3,985 | 100,100 |
| 2025/09/08 | 3,990 | 4,010 | 3,965 | 4,000 | 128,100 |
| 2025/09/05 | 3,950 | 3,990 | 3,930 | 3,965 | 114,400 |
| 2025/09/04 | 3,880 | 3,950 | 3,870 | 3,940 | 147,200 |
| 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 |