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
2007/12/28 651 654 641 647 557,000
2007/12/27 660 663 652 655 372,000
2007/12/26 650 659 649 659 356,000
2007/12/25 657 657 645 648 404,000
2007/12/21 643 644 632 639 874,000
2007/12/20 649 653 643 645 771,000
2007/12/19 649 662 642 645 947,000
2007/12/18 637 653 634 645 678,000
2007/12/17 652 662 644 644 591,000
2007/12/14 663 673 655 662 860,000
2007/12/13 670 673 663 663 726,000
2007/12/12 658 668 652 667 717,000
2007/12/11 680 680 669 669 657,000
2007/12/10 678 689 660 665 1,517,000
2007/12/07 675 683 671 678 1,407,000
2007/12/06 680 680 660 673 738,000
2007/12/05 658 677 652 675 620,000
2007/12/04 677 678 667 668 804,000
2007/12/03 669 685 666 674 1,455,000
2007/11/30 649 667 646 660 988,000
2007/11/29 663 668 653 661 834,000
2007/11/28 648 658 645 658 1,501,000
2007/11/27 620 637 608 636 1,516,000
2007/11/26 609 626 606 623 926,000
2007/11/22 596 618 589 609 1,206,000
2007/11/21 610 619 595 596 1,274,000
2007/11/20 607 618 596 616 1,586,000
2007/11/19 638 644 622 625 685,000
2007/11/16 629 636 619 628 1,303,000
2007/11/15 661 668 651 654 767,000
2007/11/14 643 667 642 665 1,510,000
2007/11/13 635 644 614 633 1,573,000
2007/11/12 615 623 601 620 1,630,000
2007/11/09 628 643 628 635 976,000
2007/11/08 618 642 618 638 1,628,000
2007/11/07 634 653 634 637 1,207,000
2007/11/06 637 649 637 643 605,000
2007/11/05 655 659 641 642 1,089,000
2007/11/02 648 671 640 664 2,411,000
2007/11/01 664 672 656 664 1,641,000
2007/10/31 645 662 642 662 2,347,000
2007/10/30 631 656 631 653 3,378,000
2007/10/29 643 643 632 635 1,945,000
2007/10/26 622 645 620 644 4,239,000
2007/10/25 596 640 595 628 14,918,000
2007/10/24 603 603 603 603 1,485,000
2007/10/23 511 514 502 503 997,000
2007/10/22 503 509 498 507 1,023,000
2007/10/19 532 532 522 523 783,000
2007/10/18 519 532 519 532 618,000
2007/10/17 519 523 514 519 1,189,000
2007/10/16 532 538 517 517 1,323,000
2007/10/15 546 551 533 537 1,184,000
2007/10/12 551 555 544 546 1,244,000
2007/10/11 555 562 551 556 1,240,000
2007/10/10 565 568 551 552 935,000
2007/10/09 561 567 561 563 564,000
2007/10/05 559 564 559 561 602,000
2007/10/04 568 571 556 559 1,088,000
2007/10/03 571 578 570 574 656,000
2007/10/02 570 579 570 570 794,000
2007/10/01 558 562 553 559 467,000
2007/09/28 550 560 550 552 879,000
2007/09/27 548 557 545 555 637,000
2007/09/26 528 542 528 541 473,000
2007/09/25 526 528 512 524 584,000
2007/09/21 521 524 517 524 674,000
2007/09/20 528 533 525 529 828,000
2007/09/19 520 526 518 524 637,000
2007/09/18 514 514 505 506 690,000
2007/09/14 512 520 511 518 621,000
2007/09/13 502 519 502 513 843,000
2007/09/12 509 512 502 502 677,000
2007/09/11 511 512 498 504 985,000
2007/09/10 495 508 495 501 444,000
2007/09/07 520 523 513 517 1,077,000
2007/09/06 515 526 511 523 1,089,000
2007/09/05 540 541 520 522 1,071,000
2007/09/04 537 542 533 534 770,000
2007/09/03 541 547 535 536 696,000
2007/08/31 525 540 517 540 1,369,000
2007/08/30 525 530 517 525 1,017,000
2007/08/29 520 522 517 520 575,000
2007/08/28 535 535 527 533 646,000
2007/08/27 540 544 532 538 783,000
2007/08/24 543 544 528 530 938,000
2007/08/23 526 538 525 538 908,000
2007/08/22 511 524 501 516 1,003,000
2007/08/21 511 528 510 518 2,032,000
2007/08/20 515 525 511 512 2,201,000
2007/08/17 520 520 492 494 2,026,000
2007/08/16 512 530 506 528 1,187,000
2007/08/15 552 555 538 542 1,071,000
2007/08/14 562 562 555 559 532,000
2007/08/13 560 566 551 556 891,000
2007/08/10 549 571 549 560 1,555,000
2007/08/09 565 575 536 569 3,104,000
2007/08/08 562 571 554 562 2,594,000
2007/08/07 603 605 549 560 5,655,000
2007/08/06 591 623 588 617 1,646,000
2007/08/03 602 608 593 598 818,000
2007/08/02 613 614 581 597 1,763,000
2007/08/01 607 626 606 607 1,943,000
2007/07/31 600 605 599 605 816,000
2007/07/30 592 599 586 596 1,433,000
2007/07/27 580 600 571 593 1,288,000
2007/07/26 615 617 602 604 804,000
2007/07/25 610 620 608 617 779,000
2007/07/24 624 628 615 620 815,000
2007/07/23 621 626 619 624 748,000
2007/07/20 629 634 628 631 574,000
2007/07/19 629 637 629 635 961,000
2007/07/18 636 637 624 630 1,340,000
2007/07/17 641 644 634 639 1,304,000
2007/07/13 642 645 636 640 1,276,000
2007/07/12 641 654 628 633 2,701,000
2007/07/11 624 643 624 637 1,759,000
2007/07/10 637 639 632 634 1,528,000
2007/07/09 626 634 624 628 1,418,000
2007/07/06 622 628 615 628 4,197,000
2007/07/05 596 618 595 617 4,052,000
2007/07/04 594 594 589 594 724,000
2007/07/03 600 600 589 593 1,088,000
2007/07/02 597 598 590 598 1,034,000
2007/06/29 580 597 577 595 1,767,000
2007/06/28 582 583 572 574 1,069,000
2007/06/27 582 585 565 573 1,618,000
2007/06/26 584 584 578 584 881,000
2007/06/25 581 586 578 578 864,000
2007/06/22 591 596 580 585 1,977,000
2007/06/21 589 598 582 589 2,038,000
2007/06/20 588 607 585 592 4,715,000
2007/06/19 575 577 572 574 650,000
2007/06/18 579 579 571 577 1,173,000
2007/06/15 559 570 559 569 1,109,000
2007/06/14 552 561 551 556 1,008,000
2007/06/13 539 545 534 542 1,340,000
2007/06/12 565 568 549 551 837,000
2007/06/11 575 575 566 567 504,000
2007/06/08 576 576 561 565 1,363,000
2007/06/07 575 579 573 578 1,034,000
2007/06/06 566 584 562 579 1,575,000
2007/06/05 566 569 561 566 1,102,000
2007/06/04 564 574 560 562 2,199,000
2007/06/01 554 557 552 553 938,000
2007/05/31 543 552 542 552 1,783,000
2007/05/30 543 545 534 541 1,265,000
2007/05/29 544 545 535 545 739,000
2007/05/28 555 555 539 542 1,355,000
2007/05/25 537 538 529 535 1,581,000
2007/05/24 533 539 530 538 1,382,000
2007/05/23 524 533 524 531 1,082,000
2007/05/22 516 524 512 523 1,270,000
2007/05/21 524 524 505 515 2,485,000
2007/05/18 531 535 518 523 2,035,000
2007/05/17 540 553 537 541 2,184,000
2007/05/16 539 551 523 531 2,813,000
2007/05/15 563 566 539 544 2,448,000
2007/05/14 577 579 565 567 1,175,000
2007/05/11 577 580 567 575 2,106,000
2007/05/10 594 604 579 583 5,173,000
2007/05/09 559 575 559 574 2,315,000
2007/05/08 586 587 554 559 4,898,000
2007/05/07 594 595 577 581 4,637,000
2007/05/02 606 613 563 574 8,640,000
2007/05/01 695 697 626 626 3,443,000
2007/04/27 693 729 693 726 2,390,000
2007/04/26 682 687 674 685 436,000
2007/04/25 689 689 680 685 756,000
2007/04/24 680 693 670 693 1,666,000
2007/04/23 668 685 665 684 1,932,000
2007/04/20 650 660 645 658 676,000
2007/04/19 644 649 639 644 537,000
2007/04/18 647 654 645 651 431,000
2007/04/17 658 658 638 644 706,000
2007/04/16 657 660 648 654 700,000
2007/04/13 660 661 645 647 811,000
2007/04/12 647 659 645 659 892,000
2007/04/11 645 649 643 647 428,000
2007/04/10 651 654 644 646 380,000
2007/04/09 640 652 638 651 513,000
2007/04/06 633 639 632 638 400,000
2007/04/05 639 639 631 637 256,000
2007/04/04 632 643 630 639 576,000
2007/04/03 642 642 620 625 1,341,000
2007/04/02 653 653 632 635 680,000
2007/03/30 644 652 634 651 1,026,000
2007/03/29 618 643 618 641 824,000
2007/03/28 633 639 624 628 704,000
2007/03/27 640 641 625 629 350,000
2007/03/26 648 648 637 641 536,000
2007/03/23 639 643 631 638 431,000
2007/03/22 631 641 631 639 657,000
2007/03/20 623 626 621 625 579,000
2007/03/19 606 621 605 618 594,000
2007/03/16 626 627 616 616 808,000
2007/03/15 620 630 613 622 734,000
2007/03/14 607 614 604 604 649,000
2007/03/13 643 643 627 627 450,000
2007/03/12 630 636 629 633 366,000
2007/03/09 621 630 621 623 855,000
2007/03/08 610 623 606 621 435,000
2007/03/07 633 635 609 610 872,000
2007/03/06 588 618 588 615 699,000
2007/03/05 608 614 596 598 1,026,000
2007/03/02 631 631 619 628 1,004,000
2007/03/01 644 650 631 636 1,429,000
2007/02/28 598 652 598 646 2,063,000
2007/02/27 686 689 674 678 615,000
2007/02/26 690 695 684 685 664,000
2007/02/23 699 699 683 689 1,025,000
2007/02/22 685 701 681 693 1,498,000
2007/02/21 685 688 677 680 1,193,000
2007/02/20 683 687 673 685 2,002,000
2007/02/19 650 661 645 659 1,288,000
2007/02/16 663 666 648 651 1,809,000
2007/02/15 678 678 661 665 835,000
2007/02/14 684 684 669 677 932,000
2007/02/13 659 683 653 677 3,368,000
2007/02/09 637 654 628 653 2,624,000
2007/02/08 631 632 625 627 1,369,000
2007/02/07 630 637 625 637 2,508,000
2007/02/06 618 628 618 626 1,052,000
2007/02/05 633 634 619 621 832,000
2007/02/02 625 637 621 632 1,383,000
2007/02/01 621 625 616 625 524,000
2007/01/31 625 625 615 619 715,000
2007/01/30 618 626 616 621 1,046,000
2007/01/29 615 628 612 625 1,104,000
2007/01/26 605 611 605 611 651,000
2007/01/25 619 621 606 608 929,000
2007/01/24 617 622 615 617 620,000
2007/01/23 615 622 612 617 685,000
2007/01/22 617 620 610 613 1,703,000
2007/01/19 634 634 619 622 894,000
2007/01/18 629 633 625 628 756,000
2007/01/17 632 636 624 632 625,000
2007/01/16 634 635 627 631 918,000
2007/01/15 624 631 624 630 1,246,000
2007/01/12 609 614 603 611 1,497,000
2007/01/11 606 613 603 605 642,000
2007/01/10 614 617 602 604 679,000
2007/01/09 610 621 610 617 493,000
2007/01/05 635 635 610 617 764,000
2007/01/04 637 639 627 634 352,000

このページの先頭へ