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
1986/12/27 270 284 270 284 389,000
1986/12/26 285 285 275 275 357,000
1986/12/25 288 289 280 280 333,000
1986/12/24 287 287 281 283 317,000
1986/12/23 299 299 285 285 144,000
1986/12/22 299 300 299 299 75,000
1986/12/19 305 305 299 299 50,000
1986/12/18 308 309 305 305 99,000
1986/12/17 308 310 308 308 44,000
1986/12/16 310 310 308 309 67,000
1986/12/15 314 315 308 308 38,000
1986/12/12 311 314 311 313 78,000
1986/12/11 310 315 308 311 212,000
1986/12/10 310 310 308 310 79,000
1986/12/09 313 317 308 310 195,000
1986/12/08 301 315 300 308 116,000
1986/12/06 300 305 297 297 92,000
1986/12/05 298 300 297 297 257,000
1986/12/04 303 309 297 297 199,000
1986/12/03 300 306 297 306 147,000
1986/12/02 296 299 294 299 105,000
1986/12/01 294 296 293 293 49,000
1986/11/29 293 294 292 292 55,000
1986/11/28 293 293 293 293 37,000
1986/11/27 295 296 293 293 38,000
1986/11/26 296 296 291 296 39,000
1986/11/25 296 296 291 291 27,000
1986/11/22 286 290 286 290 28,000
1986/11/21 295 300 291 295 83,000
1986/11/20 298 298 295 295 71,000
1986/11/19 302 302 296 298 67,000
1986/11/18 303 303 298 298 63,000
1986/11/17 300 306 298 303 184,000
1986/11/14 298 300 296 298 191,000
1986/11/13 296 300 295 296 126,000
1986/11/12 295 298 293 296 63,000
1986/11/11 290 295 290 295 24,000
1986/11/10 287 291 282 291 34,000
1986/11/07 283 290 281 281 46,000
1986/11/06 285 290 280 290 33,000
1986/11/05 290 290 281 281 26,000
1986/11/04 290 291 280 280 53,000
1986/11/01 285 285 282 285 18,000
1986/10/31 290 290 276 282 118,000
1986/10/30 288 295 288 295 13,000
1986/10/29 300 303 285 286 85,000
1986/10/28 292 300 290 300 49,000
1986/10/27 291 292 291 292 15,000
1986/10/25 287 290 285 290 45,000
1986/10/24 281 286 281 282 25,000
1986/10/23 275 280 275 276 76,000
1986/10/22 272 275 270 275 22,000
1986/10/21 276 276 270 270 67,000
1986/10/20 276 277 275 276 18,000
1986/10/17 280 280 276 276 37,000
1986/10/16 280 285 278 280 41,000
1986/10/15 285 285 278 278 49,000
1986/10/14 283 290 283 286 17,000
1986/10/13 285 289 285 285 13,000
1986/10/09 281 290 281 289 49,000
1986/10/08 280 294 280 280 35,000
1986/10/07 283 284 278 278 27,000
1986/10/06 292 292 289 290 26,000
1986/10/04 300 300 300 300 13,000
1986/10/03 280 280 276 280 88,000
1986/10/02 285 285 271 276 93,000
1986/10/01 290 290 285 285 63,000
1986/09/30 292 292 290 290 55,000
1986/09/29 293 295 292 292 23,000
1986/09/27 292 292 292 292 12,000
1986/09/26 299 305 290 304 53,000
1986/09/25 298 305 296 305 165,000
1986/09/24 300 301 300 300 34,000
1986/09/22 302 303 296 300 109,000
1986/09/19 303 305 302 303 58,000
1986/09/18 303 306 303 303 48,000
1986/09/17 302 306 301 303 50,000
1986/09/16 308 315 301 301 51,000
1986/09/12 305 312 300 312 106,000
1986/09/11 308 313 306 313 102,000
1986/09/10 314 315 308 308 150,000
1986/09/09 315 319 311 315 89,000
1986/09/08 316 319 315 316 34,000
1986/09/06 314 316 313 315 70,000
1986/09/05 315 319 310 319 84,000
1986/09/04 315 317 305 305 138,000
1986/09/03 313 320 313 314 83,000
1986/09/02 316 320 313 313 89,000
1986/09/01 316 320 313 318 61,000
1986/08/30 320 320 317 320 38,000
1986/08/29 320 321 316 320 73,000
1986/08/28 323 325 321 323 64,000
1986/08/27 328 328 321 323 85,000
1986/08/26 320 322 313 313 188,000
1986/08/25 330 330 318 320 99,000
1986/08/23 313 323 313 318 80,000
1986/08/22 315 320 310 313 116,000
1986/08/21 320 320 316 320 136,000
1986/08/20 326 326 320 320 140,000
1986/08/19 327 329 325 325 78,000
1986/08/18 326 330 325 325 86,000
1986/08/15 329 330 325 326 62,000
1986/08/14 327 327 325 325 58,000
1986/08/13 322 330 321 330 68,000
1986/08/12 323 325 320 322 103,000
1986/08/11 330 330 323 323 56,000
1986/08/08 322 325 322 325 96,000
1986/08/07 330 330 325 330 66,000
1986/08/06 332 333 321 321 127,000
1986/08/05 321 335 321 331 101,000
1986/08/04 332 332 325 332 27,000
1986/08/02 326 331 317 317 77,000
1986/08/01 328 331 316 331 118,000
1986/07/31 334 336 330 330 95,000
1986/07/30 339 339 334 334 136,000
1986/07/29 343 343 338 339 95,000
1986/07/28 343 345 338 338 131,000
1986/07/26 350 350 342 342 41,000
1986/07/25 342 342 340 342 105,000
1986/07/24 342 345 339 340 168,000
1986/07/23 345 350 336 338 399,000
1986/07/22 355 355 345 345 90,000
1986/07/21 353 356 340 340 108,000
1986/07/19 355 365 348 365 170,000
1986/07/18 360 368 355 355 204,000
1986/07/17 371 371 360 360 160,000
1986/07/16 374 375 365 369 171,000
1986/07/15 377 377 370 374 246,000
1986/07/14 379 379 371 375 166,000
1986/07/11 379 380 370 370 327,000
1986/07/10 370 375 365 375 1,276,000
1986/07/09 365 365 360 365 340,000
1986/07/08 373 374 353 354 338,000
1986/07/07 379 380 368 368 295,000
1986/07/05 380 386 375 375 246,000
1986/07/04 389 389 377 380 662,000
1986/07/03 375 401 374 392 2,834,000
1986/07/02 373 378 370 374 849,000
1986/07/01 379 379 360 363 622,000
1986/06/30 379 380 372 375 1,001,000
1986/06/28 378 379 372 375 1,368,000
1986/06/27 345 381 345 373 5,104,000
1986/06/26 345 345 340 344 330,000
1986/06/25 345 346 340 345 262,000
1986/06/24 340 345 340 345 130,000
1986/06/23 330 340 330 338 210,000
1986/06/21 327 330 327 330 99,000
1986/06/20 331 332 327 328 244,000
1986/06/19 330 333 330 332 141,000
1986/06/18 330 332 326 330 153,000
1986/06/17 340 340 331 334 129,000
1986/06/16 345 345 340 340 126,000
1986/06/13 342 344 340 344 149,000
1986/06/12 345 345 338 341 256,000
1986/06/11 340 340 338 338 124,000
1986/06/10 340 344 336 338 105,000
1986/06/09 347 347 341 345 181,000
1986/06/07 349 349 342 342 123,000
1986/06/06 340 350 340 345 239,000
1986/06/05 354 355 336 345 696,000
1986/06/04 338 353 337 352 1,507,000
1986/06/03 340 340 335 336 209,000
1986/06/02 339 340 335 340 188,000
1986/05/31 339 339 336 339 198,000
1986/05/30 330 330 325 330 112,000
1986/05/29 332 335 330 330 103,000
1986/05/28 340 340 331 331 374,000
1986/05/27 330 340 330 335 626,000
1986/05/26 320 330 320 323 139,000
1986/05/24 322 322 318 318 113,000
1986/05/23 320 329 317 317 102,000
1986/05/22 324 324 319 320 56,000
1986/05/21 320 324 318 324 236,000
1986/05/20 326 326 325 325 54,000
1986/05/19 320 323 318 323 80,000
1986/05/17 320 325 318 318 75,000
1986/05/16 330 330 322 325 121,000
1986/05/15 330 335 325 330 457,000
1986/05/14 320 348 320 342 504,000
1986/05/13 328 328 315 317 196,000
1986/05/12 316 330 316 329 145,000
1986/05/09 315 316 310 316 300,000
1986/05/08 316 320 313 313 196,000
1986/05/07 315 315 313 315 61,000
1986/05/06 315 315 312 314 94,000
1986/05/02 314 315 311 315 106,000
1986/05/01 315 315 312 315 108,000
1986/04/30 315 320 313 315 210,000
1986/04/28 315 315 312 315 83,000
1986/04/26 315 318 313 315 55,000
1986/04/25 325 325 313 313 99,000
1986/04/24 320 320 313 315 176,000
1986/04/23 322 322 316 316 142,000
1986/04/22 316 320 312 320 93,000
1986/04/21 315 320 315 315 87,000
1986/04/19 320 322 318 320 18,000
1986/04/18 316 320 315 320 83,000
1986/04/17 317 320 315 319 113,000
1986/04/16 317 318 315 315 41,000
1986/04/15 324 324 315 315 132,000
1986/04/14 323 325 321 321 63,000
1986/04/11 322 325 322 322 45,000
1986/04/10 328 328 323 326 18,000
1986/04/09 324 328 324 326 56,000
1986/04/08 323 328 323 328 54,000
1986/04/07 330 334 323 323 109,000
1986/04/05 330 334 327 327 80,000
1986/04/04 323 330 318 330 226,000
1986/04/03 335 335 322 322 114,000
1986/04/02 330 335 330 330 150,000
1986/04/01 327 330 324 330 119,000
1986/03/31 327 336 322 322 184,000
1986/03/29 323 328 321 322 48,000
1986/03/28 330 336 321 323 133,000
1986/03/27 331 336 326 326 222,000
1986/03/26 335 335 326 330 127,000
1986/03/25 332 333 326 330 209,000
1986/03/24 345 347 322 322 196,000
1986/03/22 347 347 330 340 422,000
1986/03/20 340 349 340 347 806,000
1986/03/19 338 345 337 345 468,000
1986/03/18 340 345 335 335 574,000
1986/03/17 341 349 336 342 303,000
1986/03/15 343 347 341 341 330,000
1986/03/14 345 346 340 341 284,000
1986/03/13 353 353 341 341 465,000
1986/03/12 355 357 347 350 1,256,000
1986/03/11 345 355 343 351 3,360,000
1986/03/10 349 349 335 340 1,019,000
1986/03/07 330 348 330 348 1,251,000
1986/03/06 330 335 326 333 259,000
1986/03/05 318 325 318 325 308,000
1986/03/04 328 328 321 322 115,000
1986/03/03 330 336 326 328 145,000
1986/03/01 321 330 320 325 194,000
1986/02/28 316 321 316 317 442,000
1986/02/27 338 338 326 326 142,000
1986/02/26 340 340 330 337 416,000
1986/02/25 335 350 335 340 2,413,000
1986/02/24 339 340 327 340 1,032,000
1986/02/22 334 339 330 338 539,000
1986/02/21 321 342 321 328 2,317,000
1986/02/20 323 330 316 326 1,401,000
1986/02/19 309 324 308 324 393,000
1986/02/18 315 316 301 304 217,000
1986/02/17 311 319 311 312 101,000
1986/02/15 315 320 313 313 57,000
1986/02/14 324 324 310 315 147,000
1986/02/13 329 329 318 322 673,000
1986/02/12 309 334 309 334 635,000
1986/02/10 312 313 308 309 328,000
1986/02/07 313 318 307 307 933,000
1986/02/06 309 310 305 307 1,103,000
1986/02/05 300 305 300 301 264,000
1986/02/04 293 300 290 299 189,000
1986/02/03 287 289 286 289 111,000
1986/02/01 288 288 287 287 85,000
1986/01/31 288 288 287 288 68,000
1986/01/30 289 289 287 288 61,000
1986/01/29 288 290 288 290 52,000
1986/01/28 291 291 286 291 51,000
1986/01/27 289 289 286 286 30,000
1986/01/25 288 290 286 290 84,000
1986/01/24 290 292 289 289 61,000
1986/01/23 291 291 289 290 61,000
1986/01/22 291 295 291 294 31,000
1986/01/21 291 295 290 291 55,000
1986/01/20 292 298 290 290 92,000
1986/01/18 295 296 291 291 101,000
1986/01/17 294 294 289 292 97,000
1986/01/16 289 295 288 295 129,000
1986/01/14 288 290 288 289 54,000
1986/01/13 290 290 290 290 24,000
1986/01/10 293 295 288 288 77,000
1986/01/09 290 296 290 295 122,000
1986/01/08 289 290 288 288 43,000
1986/01/07 285 290 285 288 35,000
1986/01/06 290 293 286 293 165,000
1986/01/04 295 295 290 293 34,000

このページの先頭へ