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
2004/12/30 379 381 378 380 329,000
2004/12/29 383 384 379 381 465,000
2004/12/28 385 385 381 383 277,000
2004/12/27 387 387 383 386 425,000
2004/12/24 382 386 381 385 1,643,000
2004/12/22 370 383 370 382 2,771,000
2004/12/21 360 370 360 369 1,407,000
2004/12/20 358 361 358 360 556,000
2004/12/17 358 363 357 362 406,000
2004/12/16 362 363 359 361 296,000
2004/12/15 362 365 360 364 469,000
2004/12/14 359 365 358 365 608,000
2004/12/13 359 362 357 359 564,000
2004/12/10 363 363 358 361 856,000
2004/12/09 362 363 359 363 1,019,000
2004/12/08 354 361 352 359 997,000
2004/12/07 350 355 348 354 1,045,000
2004/12/06 351 351 350 350 347,000
2004/12/03 352 353 349 350 663,000
2004/12/02 351 353 349 351 318,000
2004/12/01 348 350 346 347 218,000
2004/11/30 353 353 346 352 385,000
2004/11/29 348 356 346 354 586,000
2004/11/26 346 349 343 347 424,000
2004/11/25 343 348 342 347 397,000
2004/11/24 344 346 341 343 562,000
2004/11/22 348 348 342 343 602,000
2004/11/19 352 354 349 352 489,000
2004/11/18 355 358 349 351 565,000
2004/11/17 355 355 349 350 662,000
2004/11/16 358 360 357 357 847,000
2004/11/15 355 359 352 358 1,214,000
2004/11/12 349 354 349 354 1,088,000
2004/11/11 348 351 346 348 865,000
2004/11/10 349 350 343 348 1,650,000
2004/11/09 333 352 333 348 1,978,000
2004/11/08 340 341 334 334 736,000
2004/11/05 333 337 333 336 400,000
2004/11/04 330 333 326 331 372,000
2004/11/02 328 328 323 327 567,000
2004/11/01 319 327 318 323 957,000
2004/10/29 328 328 322 328 1,209,000
2004/10/28 329 333 326 333 1,362,000
2004/10/27 327 328 316 318 1,277,000
2004/10/26 328 331 323 328 1,385,000
2004/10/25 338 338 329 331 563,000
2004/10/22 333 340 330 337 493,000
2004/10/21 339 339 328 328 426,000
2004/10/20 342 342 338 340 321,000
2004/10/19 338 344 338 343 280,000
2004/10/18 342 342 337 338 509,000
2004/10/15 341 343 336 342 438,000
2004/10/14 350 350 345 345 713,000
2004/10/13 355 356 350 350 369,000
2004/10/12 355 358 354 354 638,000
2004/10/08 354 356 353 355 358,000
2004/10/07 359 359 355 357 423,000
2004/10/06 356 364 356 359 1,319,000
2004/10/05 353 356 351 356 895,000
2004/10/04 361 361 353 356 552,000
2004/10/01 347 356 347 351 398,000
2004/09/30 347 350 345 346 527,000
2004/09/29 345 348 343 345 385,000
2004/09/28 352 352 345 347 508,000
2004/09/27 359 359 352 355 473,000
2004/09/24 365 365 359 363 557,000
2004/09/22 364 366 362 365 632,000
2004/09/21 362 362 359 362 340,000
2004/09/17 361 362 358 360 491,000
2004/09/16 363 365 360 360 405,000
2004/09/15 369 369 364 365 539,000
2004/09/14 367 369 365 367 688,000
2004/09/13 367 368 364 366 482,000
2004/09/10 366 368 361 364 839,000
2004/09/09 370 372 367 367 501,000
2004/09/08 372 374 368 374 789,000
2004/09/07 374 374 371 374 372,000
2004/09/06 374 376 373 375 321,000
2004/09/03 380 380 372 373 389,000
2004/09/02 379 381 377 380 736,000
2004/09/01 372 379 372 378 415,000
2004/08/31 373 375 371 372 360,000
2004/08/30 377 377 373 376 362,000
2004/08/27 375 376 369 376 822,000
2004/08/26 373 381 371 376 2,464,000
2004/08/25 364 373 362 371 1,385,000
2004/08/24 367 367 363 365 360,000
2004/08/23 367 367 363 364 450,000
2004/08/20 365 368 362 363 692,000
2004/08/19 368 368 364 368 461,000
2004/08/18 367 367 363 365 277,000
2004/08/17 367 374 363 364 838,000
2004/08/16 376 376 366 371 432,000
2004/08/13 376 378 370 376 522,000
2004/08/12 376 381 374 376 679,000
2004/08/11 368 377 365 375 997,000
2004/08/10 367 373 364 365 560,000
2004/08/09 362 369 358 368 1,083,000
2004/08/06 373 378 373 377 296,000
2004/08/05 381 382 376 378 667,000
2004/08/04 381 384 374 380 354,000
2004/08/03 388 388 381 386 702,000
2004/08/02 392 392 387 390 677,000
2004/07/30 381 392 381 392 1,469,000
2004/07/29 374 384 374 380 1,548,000
2004/07/28 375 375 367 374 457,000
2004/07/27 368 369 365 367 468,000
2004/07/26 365 374 365 371 499,000
2004/07/23 371 374 368 372 488,000
2004/07/22 374 377 373 375 361,000
2004/07/21 373 380 373 380 466,000
2004/07/20 377 377 372 373 569,000
2004/07/16 374 379 371 376 655,000
2004/07/15 372 377 370 375 587,000
2004/07/14 378 380 372 372 523,000
2004/07/13 376 378 372 378 337,000
2004/07/12 370 380 369 376 550,000
2004/07/09 363 369 363 369 380,000
2004/07/08 367 369 363 364 454,000
2004/07/07 371 374 363 367 1,229,000
2004/07/06 375 378 374 374 290,000
2004/07/05 377 380 373 378 589,000
2004/07/02 382 386 376 383 693,000
2004/07/01 388 389 384 386 626,000
2004/06/30 392 392 387 389 841,000
2004/06/29 378 393 376 392 2,067,000
2004/06/28 376 376 373 376 522,000
2004/06/25 370 376 370 374 498,000
2004/06/24 370 374 369 373 656,000
2004/06/23 376 377 372 372 593,000
2004/06/22 376 378 374 376 594,000
2004/06/21 376 379 374 376 641,000
2004/06/18 375 378 370 372 939,000
2004/06/17 374 378 371 374 1,321,000
2004/06/16 369 376 365 371 1,818,000
2004/06/15 366 368 363 364 637,000
2004/06/14 365 368 362 363 989,000
2004/06/11 362 365 360 360 1,156,000
2004/06/10 358 365 355 364 1,109,000
2004/06/09 363 363 355 357 1,024,000
2004/06/08 368 372 359 361 1,672,000
2004/06/07 365 372 363 365 1,375,000
2004/06/04 363 368 357 364 1,275,000
2004/06/03 376 383 370 370 508,000
2004/06/02 377 377 368 374 346,000
2004/06/01 372 377 372 374 224,000
2004/05/31 378 378 369 375 269,000
2004/05/28 376 378 368 378 487,000
2004/05/27 374 378 367 371 484,000
2004/05/26 375 375 369 373 320,000
2004/05/25 373 379 368 370 520,000
2004/05/24 375 380 374 375 610,000
2004/05/21 370 379 370 376 367,000
2004/05/20 371 377 367 374 467,000
2004/05/19 371 374 365 371 526,000
2004/05/18 362 373 355 363 1,133,000
2004/05/17 365 370 342 350 1,071,000
2004/05/14 371 377 365 370 706,000
2004/05/13 384 386 371 372 854,000
2004/05/12 379 388 375 384 1,019,000
2004/05/11 364 379 363 379 848,000
2004/05/10 384 394 372 375 1,054,000
2004/05/07 399 404 394 399 552,000
2004/05/06 420 420 406 406 657,000
2004/04/30 418 418 408 415 902,000
2004/04/28 434 434 422 426 1,283,000
2004/04/27 430 431 420 430 1,503,000
2004/04/26 428 433 425 428 2,196,000
2004/04/23 420 428 418 428 4,438,000
2004/04/22 408 418 408 415 1,903,000
2004/04/21 400 409 399 407 844,000
2004/04/20 396 403 394 403 572,000
2004/04/19 408 408 390 398 974,000
2004/04/16 399 406 397 403 818,000
2004/04/15 408 413 392 395 2,269,000
2004/04/14 411 412 406 407 1,174,000
2004/04/13 410 426 410 411 2,787,000
2004/04/12 404 407 400 406 1,031,000
2004/04/09 402 404 396 400 2,060,000
2004/04/08 402 408 400 408 2,004,000
2004/04/07 400 407 398 400 1,837,000
2004/04/06 400 403 396 398 925,000
2004/04/05 399 403 395 396 1,184,000
2004/04/02 392 397 392 393 833,000
2004/04/01 398 400 391 391 931,000
2004/03/31 404 404 391 397 1,186,000
2004/03/30 405 407 397 401 1,028,000
2004/03/29 395 404 392 400 1,520,000
2004/03/26 394 394 389 391 843,000
2004/03/25 390 393 386 390 1,061,000
2004/03/24 387 391 386 386 626,000
2004/03/23 387 390 383 387 692,000
2004/03/22 388 394 386 388 1,197,000
2004/03/19 388 389 387 388 729,000
2004/03/18 395 396 385 387 1,039,000
2004/03/17 388 396 388 394 1,487,000
2004/03/16 390 392 387 388 1,034,000
2004/03/15 392 397 390 393 1,169,000
2004/03/12 382 390 382 387 1,609,000
2004/03/11 390 394 386 392 1,319,000
2004/03/10 402 405 395 396 1,225,000
2004/03/09 402 407 399 402 1,729,000
2004/03/08 397 411 397 407 2,964,000
2004/03/05 395 397 390 394 1,538,000
2004/03/04 390 396 390 393 1,319,000
2004/03/03 389 394 388 390 1,041,000
2004/03/02 395 397 386 392 1,461,000
2004/03/01 384 391 383 390 1,549,000
2004/02/27 373 380 371 380 824,000
2004/02/26 375 375 368 370 957,000
2004/02/25 373 374 365 365 917,000
2004/02/24 389 391 370 372 1,884,000
2004/02/23 386 388 383 388 583,000
2004/02/20 384 389 383 387 639,000
2004/02/19 390 392 380 386 1,023,000
2004/02/18 395 397 387 387 1,085,000
2004/02/17 385 394 383 390 1,809,000
2004/02/16 366 388 365 387 3,266,000
2004/02/13 362 364 354 358 4,100,000
2004/02/12 376 379 371 372 2,111,000
2004/02/10 382 385 370 375 2,152,000
2004/02/09 402 404 383 384 1,913,000
2004/02/06 406 406 389 392 2,983,000
2004/02/05 412 423 392 401 2,595,000
2004/02/04 420 421 411 411 476,000
2004/02/03 427 429 413 420 685,000
2004/02/02 429 431 424 427 794,000
2004/01/30 421 428 420 426 565,000
2004/01/29 421 423 413 416 916,000
2004/01/28 435 436 427 428 449,000
2004/01/27 445 445 436 437 660,000
2004/01/26 442 445 436 441 508,000
2004/01/23 443 446 441 445 498,000
2004/01/22 452 452 441 444 804,000
2004/01/21 444 456 442 446 1,800,000
2004/01/20 435 449 434 439 949,000
2004/01/19 440 441 434 435 803,000
2004/01/16 435 441 435 439 374,000
2004/01/15 452 452 437 439 476,000
2004/01/14 449 452 445 450 780,000
2004/01/13 455 456 450 453 465,000
2004/01/09 463 464 456 457 548,000
2004/01/08 454 464 452 458 1,115,000
2004/01/07 452 455 450 453 517,000
2004/01/06 454 458 447 450 903,000
2004/01/05 453 454 445 449 356,000

このページの先頭へ