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
1997/12/30 195 225 195 220 50,000
1997/12/29 205 205 195 195 164,000
1997/12/26 201 209 195 200 180,000
1997/12/25 197 223 193 203 359,000
1997/12/24 187 195 185 187 252,000
1997/12/22 205 210 178 182 221,000
1997/12/19 225 225 200 205 278,000
1997/12/18 233 234 224 225 240,000
1997/12/17 224 240 217 240 365,000
1997/12/16 220 228 215 216 373,000
1997/12/15 209 210 208 210 423,000
1997/12/12 193 208 193 205 527,000
1997/12/11 242 244 232 238 148,000
1997/12/10 265 265 241 241 123,000
1997/12/09 273 273 263 265 136,000
1997/12/08 270 272 263 263 90,000
1997/12/05 281 281 268 268 251,000
1997/12/04 267 270 254 256 105,000
1997/12/03 279 279 267 267 119,000
1997/12/02 281 284 276 276 131,000
1997/12/01 270 280 270 276 164,000
1997/11/28 294 294 265 265 173,000
1997/11/27 277 289 277 289 248,000
1997/11/26 289 295 281 287 169,000
1997/11/25 297 297 280 289 241,000
1997/11/21 294 295 288 292 291,000
1997/11/20 288 294 287 288 531,000
1997/11/19 296 305 286 286 209,000
1997/11/18 301 315 301 306 78,000
1997/11/17 305 320 305 316 147,000
1997/11/14 305 306 300 304 71,000
1997/11/13 299 305 296 304 203,000
1997/11/12 291 305 291 294 100,000
1997/11/11 282 295 282 293 446,000
1997/11/10 300 300 281 282 426,000
1997/11/07 307 307 299 305 175,000
1997/11/06 315 315 310 311 476,000
1997/11/05 341 342 318 328 123,000
1997/11/04 335 357 333 354 376,000
1997/10/31 333 336 330 330 258,000
1997/10/30 347 347 342 343 24,000
1997/10/29 339 350 339 350 110,000
1997/10/28 349 349 331 331 112,000
1997/10/27 338 346 338 346 114,000
1997/10/24 350 350 337 341 86,000
1997/10/23 336 343 335 341 138,000
1997/10/22 340 340 335 335 80,000
1997/10/21 340 340 338 339 81,000
1997/10/20 338 340 338 339 114,000
1997/10/17 331 340 330 338 126,000
1997/10/16 312 336 312 336 227,000
1997/10/15 323 323 316 318 310,000
1997/10/14 325 325 312 320 138,000
1997/10/13 333 333 325 325 45,000
1997/10/09 349 349 330 334 332,000
1997/10/08 343 349 343 344 71,000
1997/10/07 350 350 340 341 208,000
1997/10/06 345 357 345 349 299,000
1997/10/03 353 353 340 345 231,000
1997/10/02 390 391 368 368 34,000
1997/10/01 394 394 374 390 205,000
1997/09/30 402 402 397 402 78,000
1997/09/29 401 402 397 397 168,000
1997/09/26 400 411 395 401 851,000
1997/09/25 407 408 391 393 135,000
1997/09/24 420 420 405 413 183,000
1997/09/22 415 415 400 405 126,000
1997/09/19 419 424 415 415 65,000
1997/09/18 424 424 400 424 341,000
1997/09/17 414 420 409 409 225,000
1997/09/16 413 417 412 414 83,000
1997/09/12 427 427 422 422 151,000
1997/09/11 435 435 427 427 170,000
1997/09/10 432 441 430 440 149,000
1997/09/09 434 435 430 435 98,000
1997/09/08 432 439 432 432 93,000
1997/09/05 432 434 432 433 56,000
1997/09/04 430 445 430 439 98,000
1997/09/03 430 439 427 432 59,000
1997/09/02 418 420 416 417 84,000
1997/09/01 425 425 414 416 56,000
1997/08/29 405 429 405 429 147,000
1997/08/28 417 417 404 404 62,000
1997/08/27 408 408 403 404 162,000
1997/08/26 405 406 400 405 191,000
1997/08/25 420 420 405 405 127,000
1997/08/22 421 422 410 410 119,000
1997/08/21 435 435 420 421 252,000
1997/08/20 432 435 420 435 110,000
1997/08/19 431 432 430 432 59,000
1997/08/18 436 436 426 426 35,000
1997/08/15 433 446 433 446 169,000
1997/08/14 437 439 432 432 125,000
1997/08/13 461 465 441 442 80,000
1997/08/12 468 470 461 466 217,000
1997/08/11 442 464 442 463 268,000
1997/08/08 429 450 428 450 187,000
1997/08/07 425 429 424 429 59,000
1997/08/06 431 439 430 435 87,000
1997/08/05 429 436 429 434 42,000
1997/08/04 445 445 431 433 31,000
1997/08/01 449 449 430 430 36,000
1997/07/31 447 455 442 454 75,000
1997/07/30 446 446 442 442 63,000
1997/07/29 459 460 450 451 112,000
1997/07/28 476 478 466 469 345,000
1997/07/25 465 465 451 451 85,000
1997/07/24 446 451 440 450 300,000
1997/07/23 448 450 447 450 426,000
1997/07/22 448 448 442 447 110,000
1997/07/18 441 465 441 456 155,000
1997/07/17 445 448 441 441 113,000
1997/07/16 445 454 440 443 162,000
1997/07/15 451 453 441 442 174,000
1997/07/14 459 464 458 460 90,000
1997/07/11 470 470 459 459 421,000
1997/07/10 473 473 469 469 124,000
1997/07/09 477 477 473 473 159,000
1997/07/08 475 477 475 477 71,000
1997/07/07 471 476 471 475 111,000
1997/07/04 475 480 471 471 229,000
1997/07/03 471 478 470 470 150,000
1997/07/02 473 473 468 471 345,000
1997/07/01 468 472 463 463 227,000
1997/06/30 483 483 473 473 398,000
1997/06/27 484 484 477 483 947,000
1997/06/26 481 483 477 477 598,000
1997/06/25 466 480 466 480 296,000
1997/06/24 466 468 458 461 105,000
1997/06/23 469 470 469 470 97,000
1997/06/20 473 482 473 478 450,000
1997/06/19 465 468 464 468 115,000
1997/06/18 464 466 463 463 49,000
1997/06/17 469 472 469 469 277,000
1997/06/16 473 473 466 467 152,000
1997/06/13 476 482 473 473 182,000
1997/06/12 475 484 475 483 280,000
1997/06/11 467 474 467 470 126,000
1997/06/10 464 474 462 462 678,000
1997/06/09 460 465 459 463 511,000
1997/06/06 453 464 453 463 121,000
1997/06/05 456 457 454 455 212,000
1997/06/04 465 465 455 457 150,000
1997/06/03 462 465 462 465 126,000
1997/06/02 463 468 462 463 161,000
1997/05/30 475 476 463 463 139,000
1997/05/29 478 482 478 479 74,000
1997/05/28 479 484 476 478 176,000
1997/05/27 475 485 470 474 238,000
1997/05/26 458 474 458 470 407,000
1997/05/23 455 457 450 456 952,000
1997/05/22 467 468 450 454 906,000
1997/05/21 473 474 463 465 407,000
1997/05/20 479 479 470 472 537,000
1997/05/19 490 490 479 479 392,000
1997/05/16 501 504 489 490 247,000
1997/05/15 506 508 501 504 142,000
1997/05/14 506 508 503 507 329,000
1997/05/13 514 514 506 506 190,000
1997/05/12 494 514 494 506 272,000
1997/05/09 519 519 504 507 416,000
1997/05/08 516 516 505 510 180,000
1997/05/07 515 515 506 506 102,000
1997/05/06 520 520 510 510 242,000
1997/05/02 500 500 485 495 778,000
1997/05/01 505 516 496 500 535,000
1997/04/30 500 503 499 500 145,000
1997/04/28 507 507 485 487 92,000
1997/04/25 509 510 500 502 214,000
1997/04/24 503 503 495 500 232,000
1997/04/23 500 503 500 503 257,000
1997/04/22 497 500 493 500 374,000
1997/04/21 504 504 495 497 117,000
1997/04/18 499 502 487 500 352,000
1997/04/17 490 496 490 495 214,000
1997/04/16 486 500 485 485 201,000
1997/04/15 486 500 479 481 351,000
1997/04/14 488 490 485 485 49,000
1997/04/11 485 496 485 491 112,000
1997/04/10 481 500 481 487 227,000
1997/04/09 499 499 477 477 57,000
1997/04/08 501 506 492 496 146,000
1997/04/07 518 520 507 510 141,000
1997/04/04 520 525 517 517 90,000
1997/04/03 519 535 519 525 163,000
1997/04/02 525 529 514 520 212,000
1997/04/01 520 521 515 521 141,000
1997/03/31 526 530 526 530 22,000
1997/03/28 525 531 519 530 71,000
1997/03/27 520 530 518 525 141,000
1997/03/26 522 530 521 521 54,000
1997/03/25 536 536 516 525 99,000
1997/03/24 541 541 516 516 48,000
1997/03/21 546 546 521 521 105,000
1997/03/19 543 546 535 535 106,000
1997/03/18 529 555 529 547 183,000
1997/03/17 530 530 515 528 273,000
1997/03/14 540 540 520 520 363,000
1997/03/13 515 530 515 530 97,000
1997/03/12 512 517 508 515 235,000
1997/03/11 512 515 510 511 47,000
1997/03/10 513 513 510 513 45,000
1997/03/07 513 520 510 520 103,000
1997/03/06 526 526 511 514 239,000
1997/03/05 544 545 523 536 77,000
1997/03/04 525 560 524 552 405,000
1997/03/03 520 525 520 525 82,000
1997/02/28 529 530 519 527 92,000
1997/02/27 519 527 518 519 193,000
1997/02/26 538 545 516 516 363,000
1997/02/25 541 544 536 536 258,000
1997/02/24 541 549 540 541 248,000
1997/02/21 545 550 541 541 190,000
1997/02/20 550 555 538 545 160,000
1997/02/19 530 538 525 530 143,000
1997/02/18 526 533 526 529 209,000
1997/02/17 529 532 523 530 225,000
1997/02/14 522 529 520 529 227,000
1997/02/13 522 533 520 520 73,000
1997/02/12 510 525 510 520 59,000
1997/02/10 510 520 500 520 74,000
1997/02/07 512 520 512 520 285,000
1997/02/06 512 522 511 522 64,000
1997/02/05 520 525 510 510 252,000
1997/02/04 536 536 510 520 280,000
1997/02/03 545 545 529 535 29,000
1997/01/31 530 537 520 530 148,000
1997/01/30 515 518 510 510 142,000
1997/01/29 515 515 503 505 262,000
1997/01/28 522 522 515 515 446,000
1997/01/27 525 530 523 523 187,000
1997/01/24 540 540 523 523 173,000
1997/01/23 532 532 528 530 176,000
1997/01/22 532 540 532 537 192,000
1997/01/21 530 537 530 537 116,000
1997/01/20 538 538 530 531 348,000
1997/01/17 550 550 538 538 647,000
1997/01/16 531 540 531 540 220,000
1997/01/14 522 530 521 530 80,000
1997/01/13 512 530 500 520 699,000
1997/01/10 523 524 495 500 335,000
1997/01/09 524 531 522 522 64,000
1997/01/08 531 532 507 521 146,000
1997/01/07 546 547 536 541 355,000
1997/01/06 543 550 543 550 31,000

このページの先頭へ