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
2014/12/30 516 522 512 517 783,000
2014/12/29 520 520 512 520 775,000
2014/12/26 510 518 510 518 489,000
2014/12/25 514 517 508 510 433,000
2014/12/24 518 520 516 518 677,000
2014/12/22 514 518 511 516 730,000
2014/12/19 513 515 503 515 1,111,000
2014/12/18 502 508 501 507 1,274,000
2014/12/17 476 490 476 488 1,227,000
2014/12/16 470 483 469 475 1,198,000
2014/12/15 481 488 478 478 854,000
2014/12/12 486 499 486 492 1,058,000
2014/12/11 488 499 488 494 635,000
2014/12/10 510 510 498 500 791,000
2014/12/09 519 522 513 515 640,000
2014/12/08 519 523 516 523 1,268,000
2014/12/05 518 519 514 518 885,000
2014/12/04 510 517 510 517 896,000
2014/12/03 510 514 508 510 1,005,000
2014/12/02 506 510 505 510 830,000
2014/12/01 501 510 498 505 1,145,000
2014/11/28 503 504 495 501 638,000
2014/11/27 507 507 498 500 611,000
2014/11/26 501 509 500 507 1,163,000
2014/11/25 505 509 503 506 975,000
2014/11/21 492 500 492 499 1,228,000
2014/11/20 491 496 491 493 1,208,000
2014/11/19 493 498 489 489 830,000
2014/11/18 483 496 483 491 854,000
2014/11/17 492 494 478 480 978,000
2014/11/14 488 493 482 492 1,275,000
2014/11/13 473 484 472 481 767,000
2014/11/12 483 486 473 475 1,040,000
2014/11/11 483 486 478 480 924,000
2014/11/10 482 486 478 486 919,000
2014/11/07 479 484 477 483 1,332,000
2014/11/06 476 479 466 472 1,043,000
2014/11/05 460 472 456 471 1,574,000
2014/11/04 482 486 445 458 3,576,000
2014/10/31 468 475 460 474 1,205,000
2014/10/30 465 466 459 462 2,174,000
2014/10/29 457 465 455 464 937,000
2014/10/28 457 457 451 456 448,000
2014/10/27 457 459 451 457 450,000
2014/10/24 448 455 448 452 590,000
2014/10/23 446 450 440 442 915,000
2014/10/22 442 453 442 452 881,000
2014/10/21 446 448 432 434 786,000
2014/10/20 447 449 443 448 591,000
2014/10/17 441 445 430 431 1,385,000
2014/10/16 433 439 430 433 688,000
2014/10/15 448 452 443 446 662,000
2014/10/14 445 451 444 446 1,158,000
2014/10/10 460 463 451 455 1,002,000
2014/10/09 480 481 470 470 694,000
2014/10/08 471 484 468 476 1,418,000
2014/10/07 485 487 478 478 914,000
2014/10/06 483 492 483 489 548,000
2014/10/03 472 492 470 477 1,066,000
2014/10/02 482 482 471 472 1,137,000
2014/10/01 496 499 490 491 840,000
2014/09/30 501 502 491 494 784,000
2014/09/29 506 507 501 503 547,000
2014/09/26 502 508 500 505 635,000
2014/09/25 508 509 504 508 918,000
2014/09/24 506 507 502 506 565,000
2014/09/22 508 508 504 508 860,000
2014/09/19 505 508 503 507 1,619,000
2014/09/18 503 506 502 504 955,000
2014/09/17 510 511 502 504 656,000
2014/09/16 513 513 508 510 653,000
2014/09/12 513 514 510 513 894,000
2014/09/11 510 512 508 511 996,000
2014/09/10 508 508 502 506 697,000
2014/09/09 510 513 506 509 940,000
2014/09/08 507 509 503 508 1,001,000
2014/09/05 505 506 499 501 1,021,000
2014/09/04 500 507 497 502 1,411,000
2014/09/03 497 503 495 499 1,081,000
2014/09/02 489 500 487 495 1,011,000
2014/09/01 490 494 489 491 594,000
2014/08/29 488 492 485 490 946,000
2014/08/28 490 495 489 491 1,368,000
2014/08/27 474 490 473 489 1,765,000
2014/08/26 476 476 468 468 600,000
2014/08/25 481 481 475 477 495,000
2014/08/22 479 481 475 477 773,000
2014/08/21 472 479 471 475 659,000
2014/08/20 475 479 470 473 623,000
2014/08/19 472 474 469 472 398,000
2014/08/18 470 472 468 470 398,000
2014/08/15 476 476 469 471 614,000
2014/08/14 479 479 473 475 391,000
2014/08/13 472 478 467 477 758,000
2014/08/12 477 479 472 475 661,000
2014/08/11 473 478 469 475 1,238,000
2014/08/08 456 472 453 465 1,664,000
2014/08/07 452 458 446 456 743,000
2014/08/06 456 459 453 454 759,000
2014/08/05 467 473 460 461 719,000
2014/08/04 468 473 465 470 491,000
2014/08/01 469 472 466 468 728,000
2014/07/31 476 477 473 474 655,000
2014/07/30 472 477 470 473 954,000
2014/07/29 473 479 473 477 616,000
2014/07/28 479 479 470 472 667,000
2014/07/25 468 477 463 475 1,048,000
2014/07/24 469 471 463 468 403,000
2014/07/23 469 474 467 469 698,000
2014/07/22 461 470 461 469 836,000
2014/07/18 455 467 455 464 1,182,000
2014/07/17 476 477 464 466 833,000
2014/07/16 477 480 473 475 505,000
2014/07/15 477 479 475 478 494,000
2014/07/14 464 474 464 474 513,000
2014/07/11 461 467 459 465 651,000
2014/07/10 477 480 466 468 774,000
2014/07/09 482 482 474 478 642,000
2014/07/08 483 488 476 486 740,000
2014/07/07 485 492 485 485 572,000
2014/07/04 490 493 487 491 1,039,000
2014/07/03 485 488 483 488 868,000
2014/07/02 487 487 481 484 818,000
2014/07/01 477 484 475 482 1,105,000
2014/06/30 460 477 458 477 913,000
2014/06/27 467 467 457 463 922,000
2014/06/26 474 474 464 468 1,136,000
2014/06/25 475 478 472 473 1,230,000
2014/06/24 480 480 468 476 1,051,000
2014/06/23 485 486 474 477 2,198,000
2014/06/20 478 491 477 490 3,230,000
2014/06/19 469 479 467 478 1,755,000
2014/06/18 454 468 454 468 1,676,000
2014/06/17 447 453 444 452 1,107,000
2014/06/16 458 458 448 450 637,000
2014/06/13 446 458 445 456 1,016,000
2014/06/12 445 453 445 452 699,000
2014/06/11 447 453 446 453 870,000
2014/06/10 451 451 440 442 989,000
2014/06/09 448 457 448 451 1,632,000
2014/06/06 444 445 441 444 901,000
2014/06/05 441 443 440 441 696,000
2014/06/04 438 445 437 443 868,000
2014/06/03 445 447 440 440 907,000
2014/06/02 438 442 437 441 1,371,000
2014/05/30 425 435 425 434 1,454,000
2014/05/29 415 425 415 424 796,000
2014/05/28 424 426 418 419 998,000
2014/05/27 407 422 404 419 2,080,000
2014/05/26 396 404 396 403 1,300,000
2014/05/23 398 402 390 392 1,572,000
2014/05/22 395 400 392 396 1,536,000
2014/05/21 385 398 380 396 1,790,000
2014/05/20 383 396 383 393 1,370,000
2014/05/19 395 395 381 382 1,618,000
2014/05/16 396 396 392 394 889,000
2014/05/15 395 404 392 402 798,000
2014/05/14 398 401 395 401 820,000
2014/05/13 398 400 393 398 1,095,000
2014/05/12 400 401 389 391 1,573,000
2014/05/09 410 414 396 400 2,466,000
2014/05/08 416 426 413 423 1,130,000
2014/05/07 429 429 412 414 1,845,000
2014/05/02 430 436 425 436 1,012,000
2014/05/01 418 435 417 434 1,707,000
2014/04/30 420 423 414 416 871,000
2014/04/28 419 420 413 418 885,000
2014/04/25 418 423 410 421 1,234,000
2014/04/24 424 426 415 418 797,000
2014/04/23 427 430 422 424 585,000
2014/04/22 425 433 423 424 1,142,000
2014/04/21 426 433 422 423 838,000
2014/04/18 425 426 418 426 1,123,000
2014/04/17 418 421 414 420 1,130,000
2014/04/16 403 416 403 416 965,000
2014/04/15 409 411 400 402 976,000
2014/04/14 400 412 400 408 954,000
2014/04/11 397 410 391 408 2,082,000
2014/04/10 417 423 402 405 1,431,000
2014/04/09 411 416 407 409 1,576,000
2014/04/08 431 433 415 418 2,423,000
2014/04/07 432 442 432 434 1,019,000
2014/04/04 434 442 433 437 976,000
2014/04/03 450 450 436 436 1,483,000
2014/04/02 435 451 434 450 2,037,000
2014/04/01 438 438 428 432 1,087,000
2014/03/31 427 436 426 436 1,457,000
2014/03/28 410 425 403 423 2,150,000
2014/03/27 416 416 402 414 3,427,000
2014/03/26 430 434 417 425 1,763,000
2014/03/25 430 432 406 426 4,071,000
2014/03/24 444 448 423 428 2,419,000
2014/03/20 449 458 444 444 1,870,000
2014/03/19 456 465 456 457 1,316,000
2014/03/18 451 463 448 461 1,043,000
2014/03/17 455 457 441 443 707,000
2014/03/14 454 462 450 458 1,748,000
2014/03/13 457 467 455 463 1,040,000
2014/03/12 465 465 454 457 1,556,000
2014/03/11 475 476 464 471 701,000
2014/03/10 474 478 473 476 1,297,000
2014/03/07 472 474 468 473 1,037,000
2014/03/06 455 468 454 467 1,253,000
2014/03/05 459 463 457 459 1,338,000
2014/03/04 439 454 439 452 1,188,000
2014/03/03 441 449 433 448 1,429,000
2014/02/28 450 451 444 448 2,666,000
2014/02/27 466 468 451 452 4,264,000
2014/02/26 490 491 474 474 2,104,000
2014/02/25 490 496 485 496 1,151,000
2014/02/24 487 497 480 485 1,158,000
2014/02/21 485 491 481 486 919,000
2014/02/20 486 491 477 484 1,302,000
2014/02/19 487 488 480 484 790,000
2014/02/18 475 488 472 487 998,000
2014/02/17 468 473 458 473 1,308,000
2014/02/14 473 477 453 467 1,269,000
2014/02/13 480 483 469 473 875,000
2014/02/12 484 485 478 483 716,000
2014/02/10 481 484 470 473 1,118,000
2014/02/07 459 471 458 469 1,527,000
2014/02/06 435 453 433 449 1,867,000
2014/02/05 462 468 425 431 4,722,000
2014/02/04 459 469 454 455 2,016,000
2014/02/03 499 500 486 486 1,926,000
2014/01/31 509 514 501 511 2,009,000
2014/01/30 502 511 497 502 1,657,000
2014/01/29 504 522 504 520 1,652,000
2014/01/28 498 506 496 496 1,074,000
2014/01/27 499 503 496 499 1,903,000
2014/01/24 517 520 513 516 1,542,000
2014/01/23 525 529 520 521 1,436,000
2014/01/22 527 528 518 524 2,118,000
2014/01/21 532 534 526 527 1,816,000
2014/01/20 542 543 530 533 1,832,000
2014/01/17 543 543 535 539 1,503,000
2014/01/16 537 546 537 544 3,376,000
2014/01/15 525 534 525 534 1,913,000
2014/01/14 517 520 512 518 1,878,000
2014/01/10 528 532 521 525 2,132,000
2014/01/09 530 534 526 528 1,656,000
2014/01/08 526 531 522 530 2,480,000
2014/01/07 533 537 520 520 4,490,000
2014/01/06 551 552 536 538 3,248,000

このページの先頭へ