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
1990/12/28 609 609 585 585 166,000
1990/12/27 591 594 591 591 136,000
1990/12/26 590 595 581 581 180,000
1990/12/25 601 610 600 600 202,000
1990/12/21 600 615 595 600 121,000
1990/12/20 608 617 608 608 105,000
1990/12/19 620 624 611 618 204,000
1990/12/18 614 614 601 610 183,000
1990/12/17 610 620 605 614 288,000
1990/12/14 620 630 620 620 352,000
1990/12/13 603 630 603 630 392,000
1990/12/12 599 615 599 609 601,000
1990/12/11 591 599 580 597 380,000
1990/12/10 604 604 581 581 197,000
1990/12/07 551 574 548 574 181,000
1990/12/06 539 545 515 521 154,000
1990/12/05 550 550 510 529 245,000
1990/12/04 565 565 522 530 125,000
1990/12/03 581 597 581 585 69,000
1990/11/30 555 575 555 565 209,000
1990/11/29 580 582 560 575 132,000
1990/11/28 605 615 590 590 420,000
1990/11/27 600 620 600 610 82,000
1990/11/26 620 630 607 620 92,000
1990/11/22 609 618 599 600 101,000
1990/11/21 617 617 568 589 194,000
1990/11/20 630 630 625 627 114,000
1990/11/19 626 645 626 630 125,000
1990/11/16 630 639 616 635 273,000
1990/11/15 679 690 660 660 121,000
1990/11/14 700 700 680 689 127,000
1990/11/13 700 710 695 699 327,000
1990/11/09 680 680 615 660 596,000
1990/11/08 690 700 680 693 459,000
1990/11/07 730 749 720 728 409,000
1990/11/06 790 800 740 740 1,140,000
1990/11/05 804 826 795 800 3,574,000
1990/11/02 721 777 720 774 2,107,000
1990/11/01 735 758 716 716 1,247,000
1990/10/31 719 737 713 721 1,236,000
1990/10/30 655 700 655 699 334,000
1990/10/29 665 670 660 665 197,000
1990/10/26 662 662 636 645 100,000
1990/10/25 630 680 630 660 316,000
1990/10/24 630 630 615 630 102,000
1990/10/23 635 650 635 636 90,000
1990/10/22 640 640 625 635 46,000
1990/10/19 620 630 610 620 115,000
1990/10/18 620 620 610 610 67,000
1990/10/17 613 613 596 610 40,000
1990/10/16 601 614 600 603 54,000
1990/10/15 609 609 598 608 62,000
1990/10/12 578 580 565 571 79,000
1990/10/11 600 600 583 590 91,000
1990/10/09 625 630 615 615 160,000
1990/10/08 581 615 581 615 139,000
1990/10/05 531 580 531 580 77,000
1990/10/04 544 544 530 530 53,000
1990/10/03 555 555 535 543 182,000
1990/10/02 490 545 490 535 181,000
1990/10/01 510 510 480 490 141,000
1990/09/28 550 550 510 510 200,000
1990/09/27 570 570 545 570 194,000
1990/09/26 615 615 580 580 155,000
1990/09/25 615 615 604 615 163,000
1990/09/21 595 615 580 615 122,000
1990/09/20 603 603 575 585 140,000
1990/09/19 615 615 601 601 28,000
1990/09/18 620 620 585 585 58,000
1990/09/17 621 621 610 621 67,000
1990/09/14 653 655 621 621 90,000
1990/09/13 660 660 653 653 63,000
1990/09/12 635 650 620 650 62,000
1990/09/11 640 645 631 635 52,000
1990/09/10 622 640 622 631 42,000
1990/09/07 600 615 580 605 129,000
1990/09/06 650 650 590 590 115,000
1990/09/05 662 662 620 630 47,000
1990/09/04 700 700 660 660 80,000
1990/09/03 685 688 675 680 128,000
1990/08/31 665 688 655 675 144,000
1990/08/30 615 645 615 645 112,000
1990/08/29 610 613 605 610 178,000
1990/08/28 610 612 603 605 228,000
1990/08/27 580 595 575 585 100,000
1990/08/24 531 546 515 540 312,000
1990/08/23 600 600 531 535 350,000
1990/08/22 649 650 615 615 96,000
1990/08/21 670 680 660 665 132,000
1990/08/20 694 694 660 660 81,000
1990/08/17 685 685 670 671 74,000
1990/08/16 715 715 691 695 165,000
1990/08/15 687 700 677 700 99,000
1990/08/14 677 678 650 677 97,000
1990/08/13 715 715 681 681 164,000
1990/08/10 729 729 714 714 54,000
1990/08/09 710 710 700 700 137,000
1990/08/08 700 710 690 700 167,000
1990/08/07 700 720 690 690 236,000
1990/08/06 759 759 730 750 110,000
1990/08/03 790 799 766 789 88,000
1990/08/02 805 805 790 790 188,000
1990/08/01 806 819 801 805 126,000
1990/07/31 810 821 810 816 82,000
1990/07/30 845 845 806 810 118,000
1990/07/27 848 850 835 835 138,000
1990/07/26 865 868 845 845 84,000
1990/07/25 868 875 860 865 287,000
1990/07/24 845 855 835 855 165,000
1990/07/23 852 858 847 847 128,000
1990/07/20 851 855 850 852 88,000
1990/07/19 850 868 850 858 155,000
1990/07/18 846 850 840 850 190,000
1990/07/17 855 856 846 846 95,000
1990/07/16 850 860 850 853 160,000
1990/07/13 850 855 845 850 160,000
1990/07/12 849 855 846 850 145,000
1990/07/11 835 850 835 850 113,000
1990/07/10 835 840 828 835 194,000
1990/07/09 835 849 835 835 255,000
1990/07/06 839 840 830 840 256,000
1990/07/05 845 850 828 829 181,000
1990/07/04 836 845 836 845 109,000
1990/07/03 850 850 844 845 66,000
1990/07/02 843 855 835 844 106,000
1990/06/29 875 875 845 845 216,000
1990/06/28 870 870 845 845 233,000
1990/06/27 819 840 819 840 312,000
1990/06/26 815 825 811 813 217,000
1990/06/25 842 846 820 825 269,000
1990/06/22 850 860 846 860 241,000
1990/06/21 870 880 860 870 258,000
1990/06/20 885 903 875 880 642,000
1990/06/19 890 899 880 885 573,000
1990/06/18 895 906 895 895 348,000
1990/06/15 890 900 885 899 529,000
1990/06/14 874 898 860 898 596,000
1990/06/13 870 880 863 875 394,000
1990/06/12 913 914 861 861 806,000
1990/06/11 854 921 845 920 2,107,000
1990/06/08 865 868 855 864 419,000
1990/06/07 842 860 842 855 196,000
1990/06/06 870 877 840 840 553,000
1990/06/05 812 864 812 860 676,000
1990/06/04 814 823 806 812 433,000
1990/06/01 830 830 822 824 237,000
1990/05/31 825 836 824 830 164,000
1990/05/30 823 830 820 824 227,000
1990/05/29 850 850 820 820 260,000
1990/05/28 850 850 840 840 171,000
1990/05/25 840 850 835 849 117,000
1990/05/24 840 840 829 830 163,000
1990/05/23 826 846 826 840 205,000
1990/05/22 822 845 822 826 227,000
1990/05/21 833 836 830 830 123,000
1990/05/18 857 864 833 841 407,000
1990/05/17 890 890 856 857 490,000
1990/05/16 846 890 846 886 721,000
1990/05/15 851 870 845 848 534,000
1990/05/14 836 871 836 860 969,000
1990/05/11 818 833 815 833 324,000
1990/05/10 801 830 801 821 401,000
1990/05/09 810 810 801 803 379,000
1990/05/08 770 810 770 793 549,000
1990/05/07 765 780 761 780 209,000
1990/05/02 760 761 753 755 198,000
1990/05/01 779 779 751 755 93,000
1990/04/27 750 770 749 769 183,000
1990/04/26 740 773 740 745 207,000
1990/04/25 741 741 730 730 183,000
1990/04/24 739 750 730 731 191,000
1990/04/23 736 750 722 739 148,000
1990/04/20 730 730 722 722 143,000
1990/04/19 707 725 707 715 382,000
1990/04/18 700 710 690 700 142,000
1990/04/17 693 700 690 700 319,000
1990/04/16 699 702 695 700 193,000
1990/04/13 705 715 704 709 198,000
1990/04/12 725 730 720 725 228,000
1990/04/11 719 775 719 730 233,000
1990/04/10 718 724 700 719 305,000
1990/04/09 731 731 731 731 147,000
1990/04/06 631 631 631 631 243,000
1990/04/05 530 530 530 530 421,000
1990/04/04 670 671 640 640 268,000
1990/04/03 715 725 682 685 190,000
1990/04/02 740 743 725 725 200,000
1990/03/30 811 811 780 780 161,000
1990/03/29 807 818 801 801 84,000
1990/03/28 825 825 805 815 85,000
1990/03/27 820 820 807 815 101,000
1990/03/26 820 829 800 800 241,000
1990/03/23 810 815 770 780 209,000
1990/03/22 799 811 795 805 164,000
1990/03/20 850 860 826 829 202,000
1990/03/19 870 870 850 850 137,000
1990/03/16 890 890 880 885 291,000
1990/03/15 880 895 880 895 176,000
1990/03/14 875 880 875 876 93,000
1990/03/13 878 880 865 865 83,000
1990/03/12 892 895 850 850 184,000
1990/03/09 900 920 900 902 264,000
1990/03/08 890 900 890 900 215,000
1990/03/07 915 915 899 899 101,000
1990/03/06 915 915 908 915 157,000
1990/03/05 905 915 905 915 79,000
1990/03/02 920 925 910 914 80,000
1990/03/01 941 941 920 920 123,000
1990/02/28 901 946 901 946 192,000
1990/02/27 890 905 870 900 465,000
1990/02/26 920 925 846 875 243,000
1990/02/23 934 935 925 925 240,000
1990/02/22 961 961 924 924 388,000
1990/02/21 982 985 956 956 254,000
1990/02/20 989 990 985 985 200,000
1990/02/19 990 997 985 987 166,000
1990/02/16 998 998 982 982 363,000
1990/02/15 1,000 1,000 991 995 363,000
1990/02/14 990 1,000 990 998 335,000
1990/02/13 1,000 1,000 995 997 263,000
1990/02/09 982 1,000 981 993 430,000
1990/02/08 983 989 981 981 295,000
1990/02/07 970 995 970 981 253,000
1990/02/06 960 970 955 967 255,000
1990/02/05 952 960 952 960 219,000
1990/02/02 961 961 952 960 387,000
1990/02/01 960 961 955 956 191,000
1990/01/31 960 965 955 955 116,000
1990/01/30 960 969 960 968 99,000
1990/01/29 945 960 945 960 151,000
1990/01/26 951 953 945 945 160,000
1990/01/25 979 979 950 953 146,000
1990/01/24 958 970 950 951 279,000
1990/01/23 960 966 956 958 215,000
1990/01/22 951 967 950 967 157,000
1990/01/19 966 970 950 960 285,000
1990/01/18 980 984 965 965 249,000
1990/01/17 990 998 985 990 171,000
1990/01/16 990 1,000 970 975 160,000
1990/01/12 1,000 1,010 998 1,010 218,000
1990/01/11 998 1,010 996 1,010 259,000
1990/01/10 995 1,000 995 998 139,000
1990/01/09 1,000 1,010 996 1,010 261,000
1990/01/08 1,010 1,010 996 1,010 198,000
1990/01/05 1,010 1,020 989 991 221,000
1990/01/04 1,010 1,030 1,010 1,010 201,000

このページの先頭へ