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
2020/12/30 2,391 2,392 2,351 2,365 101,800
2020/12/29 2,327 2,433 2,327 2,426 108,300
2020/12/28 2,316 2,365 2,302 2,327 107,900
2020/12/25 2,333 2,349 2,296 2,316 129,700
2020/12/24 2,312 2,360 2,294 2,333 147,500
2020/12/23 2,375 2,380 2,306 2,314 107,500
2020/12/22 2,420 2,423 2,369 2,387 137,500
2020/12/21 2,500 2,510 2,438 2,455 95,000
2020/12/18 2,515 2,542 2,500 2,505 108,600
2020/12/17 2,576 2,576 2,517 2,526 100,400
2020/12/16 2,650 2,657 2,576 2,576 101,600
2020/12/15 2,570 2,620 2,555 2,620 82,300
2020/12/14 2,500 2,585 2,492 2,576 108,200
2020/12/11 2,524 2,539 2,474 2,518 148,300
2020/12/10 2,549 2,565 2,521 2,532 104,100
2020/12/09 2,524 2,551 2,512 2,551 91,000
2020/12/08 2,505 2,535 2,483 2,500 72,600
2020/12/07 2,620 2,626 2,521 2,533 88,800
2020/12/04 2,595 2,628 2,582 2,604 71,900
2020/12/03 2,590 2,607 2,570 2,607 84,800
2020/12/02 2,583 2,606 2,561 2,591 122,600
2020/12/01 2,500 2,563 2,495 2,558 131,500
2020/11/30 2,632 2,632 2,512 2,518 153,500
2020/11/27 2,560 2,649 2,560 2,631 123,300
2020/11/26 2,629 2,646 2,588 2,590 93,000
2020/11/25 2,698 2,718 2,636 2,636 175,600
2020/11/24 2,639 2,672 2,617 2,655 146,000
2020/11/20 2,495 2,559 2,472 2,559 89,300
2020/11/19 2,486 2,509 2,471 2,502 102,400
2020/11/18 2,513 2,536 2,470 2,512 95,900
2020/11/17 2,570 2,570 2,518 2,523 119,500
2020/11/16 2,498 2,540 2,468 2,528 186,100
2020/11/13 2,475 2,478 2,414 2,448 158,400
2020/11/12 2,520 2,566 2,468 2,514 219,300
2020/11/11 2,432 2,547 2,408 2,547 312,400
2020/11/10 2,315 2,382 2,302 2,382 314,300
2020/11/09 2,240 2,316 2,215 2,267 222,500
2020/11/06 2,112 2,186 2,080 2,172 156,300
2020/11/05 2,127 2,131 2,085 2,112 111,100
2020/11/04 2,210 2,210 2,139 2,145 106,500
2020/11/02 2,167 2,195 2,137 2,160 122,200
2020/10/30 2,210 2,213 2,127 2,141 115,800
2020/10/29 2,142 2,234 2,129 2,208 94,400
2020/10/28 2,214 2,222 2,162 2,188 118,200
2020/10/27 2,245 2,249 2,210 2,249 95,100
2020/10/26 2,287 2,309 2,273 2,277 74,900
2020/10/23 2,214 2,286 2,200 2,283 109,800
2020/10/22 2,170 2,191 2,149 2,187 80,400
2020/10/21 2,136 2,206 2,130 2,192 96,500
2020/10/20 2,186 2,186 2,124 2,126 74,800
2020/10/19 2,119 2,191 2,119 2,187 87,200
2020/10/16 2,140 2,140 2,091 2,105 89,000
2020/10/15 2,146 2,163 2,128 2,129 83,600
2020/10/14 2,180 2,180 2,142 2,147 92,000
2020/10/13 2,222 2,225 2,155 2,205 86,400
2020/10/12 2,240 2,240 2,198 2,207 119,700
2020/10/09 2,327 2,327 2,243 2,252 106,100
2020/10/08 2,350 2,369 2,308 2,314 96,100
2020/10/07 2,260 2,327 2,258 2,322 117,800
2020/10/06 2,255 2,315 2,252 2,298 128,400
2020/10/05 2,183 2,241 2,167 2,241 121,200
2020/10/02 2,217 2,232 2,129 2,133 128,200
2020/09/30 2,171 2,223 2,161 2,171 92,300
2020/09/29 2,213 2,215 2,171 2,181 64,600
2020/09/28 2,096 2,204 2,087 2,201 164,500
2020/09/25 2,061 2,092 2,056 2,085 107,500
2020/09/24 2,085 2,086 2,032 2,035 87,600
2020/09/23 2,103 2,120 2,073 2,098 115,000
2020/09/18 2,167 2,186 2,137 2,143 93,400
2020/09/17 2,161 2,176 2,144 2,148 64,600
2020/09/16 2,181 2,192 2,158 2,171 71,500
2020/09/15 2,224 2,224 2,182 2,191 55,000
2020/09/14 2,205 2,232 2,202 2,221 54,000
2020/09/11 2,199 2,210 2,177 2,204 97,100
2020/09/10 2,155 2,187 2,139 2,179 93,300
2020/09/09 2,112 2,155 2,108 2,149 92,500
2020/09/08 2,150 2,162 2,131 2,149 80,300
2020/09/07 2,074 2,136 2,074 2,122 68,300
2020/09/04 2,048 2,075 2,040 2,073 56,300
2020/09/03 2,135 2,150 2,070 2,072 74,500
2020/09/02 2,118 2,123 2,091 2,097 57,700
2020/09/01 2,105 2,124 2,092 2,106 50,600
2020/08/31 2,138 2,165 2,123 2,125 87,500
2020/08/28 2,130 2,183 2,086 2,105 138,600
2020/08/27 2,133 2,133 2,098 2,113 30,900
2020/08/26 2,110 2,138 2,095 2,138 54,600
2020/08/25 2,093 2,126 2,093 2,112 105,200
2020/08/24 2,094 2,111 2,037 2,057 77,600
2020/08/21 2,073 2,112 2,073 2,096 51,600
2020/08/20 2,073 2,098 2,052 2,059 65,000
2020/08/19 2,049 2,094 2,030 2,094 69,300
2020/08/18 2,100 2,121 2,058 2,077 62,400
2020/08/17 2,137 2,141 2,105 2,113 111,300
2020/08/14 2,214 2,220 2,156 2,161 93,500
2020/08/13 2,178 2,238 2,164 2,211 200,100
2020/08/12 2,068 2,178 2,065 2,177 299,800
2020/08/11 1,886 2,060 1,885 2,054 324,300
2020/08/07 1,820 1,870 1,810 1,846 87,300
2020/08/06 1,852 1,873 1,816 1,838 79,900
2020/08/05 1,837 1,878 1,805 1,857 120,600
2020/08/04 1,742 1,853 1,742 1,853 133,300
2020/08/03 1,714 1,736 1,692 1,736 125,300
2020/07/31 1,800 1,800 1,706 1,714 242,100
2020/07/30 1,885 1,885 1,796 1,803 210,100
2020/07/29 1,930 1,930 1,888 1,888 130,500
2020/07/28 1,945 1,962 1,921 1,934 68,500
2020/07/27 1,932 1,946 1,908 1,945 105,900
2020/07/22 1,963 1,993 1,954 1,954 88,100
2020/07/21 1,967 1,971 1,941 1,963 78,000
2020/07/20 2,000 2,000 1,940 1,967 76,600
2020/07/17 2,013 2,014 1,962 1,987 77,500
2020/07/16 1,975 2,037 1,975 2,015 85,500
2020/07/15 1,982 2,057 1,982 2,018 121,200
2020/07/14 1,932 1,957 1,910 1,957 65,900
2020/07/13 1,956 1,970 1,920 1,944 109,000
2020/07/10 1,919 1,934 1,900 1,901 102,600
2020/07/09 1,977 1,987 1,948 1,950 90,800
2020/07/08 2,000 2,018 1,975 1,977 109,900
2020/07/07 2,020 2,022 1,982 2,009 90,000
2020/07/06 1,944 2,027 1,944 2,027 110,000
2020/07/03 1,988 2,008 1,912 1,944 134,700
2020/07/02 1,988 2,007 1,939 1,950 117,300
2020/07/01 2,015 2,016 1,960 1,983 136,800
2020/06/30 2,040 2,076 2,014 2,014 97,900
2020/06/29 2,040 2,043 1,969 1,985 175,100
2020/06/26 2,107 2,119 2,039 2,057 146,400
2020/06/25 2,061 2,087 2,054 2,079 168,500
2020/06/24 2,130 2,135 2,091 2,092 133,100
2020/06/23 2,127 2,163 2,106 2,120 126,500
2020/06/22 2,124 2,134 2,079 2,111 108,900
2020/06/19 2,178 2,184 2,127 2,127 176,900
2020/06/18 2,193 2,200 2,145 2,172 121,200
2020/06/17 2,266 2,268 2,200 2,218 107,000
2020/06/16 2,175 2,266 2,170 2,266 141,300
2020/06/15 2,199 2,203 2,125 2,125 143,500
2020/06/12 2,170 2,227 2,144 2,213 184,000
2020/06/11 2,357 2,380 2,299 2,300 123,500
2020/06/10 2,416 2,433 2,375 2,407 107,700
2020/06/09 2,463 2,534 2,427 2,456 165,100
2020/06/08 2,418 2,499 2,406 2,483 251,700
2020/06/05 2,254 2,359 2,234 2,355 172,500
2020/06/04 2,249 2,262 2,195 2,255 129,300
2020/06/03 2,252 2,268 2,176 2,201 133,900
2020/06/02 2,139 2,232 2,134 2,215 189,600
2020/06/01 2,118 2,126 2,085 2,118 180,900
2020/05/29 2,230 2,266 2,135 2,135 330,200
2020/05/28 2,310 2,350 2,212 2,266 470,800
2020/05/27 2,440 2,450 2,408 2,427 98,300
2020/05/26 2,306 2,429 2,297 2,407 176,000
2020/05/25 2,263 2,277 2,243 2,274 73,800
2020/05/22 2,252 2,257 2,191 2,205 76,000
2020/05/21 2,258 2,263 2,222 2,241 90,600
2020/05/20 2,250 2,257 2,232 2,254 55,600
2020/05/19 2,238 2,264 2,213 2,255 143,400
2020/05/18 2,143 2,167 2,114 2,163 70,700
2020/05/15 2,131 2,148 2,084 2,143 112,000
2020/05/14 2,141 2,141 2,081 2,081 129,900
2020/05/13 2,178 2,208 2,176 2,191 58,200
2020/05/12 2,229 2,235 2,185 2,228 100,600
2020/05/11 2,131 2,229 2,125 2,229 172,400
2020/05/08 2,068 2,081 2,042 2,081 198,000
2020/05/07 2,046 2,057 2,006 2,035 225,300
2020/05/01 2,130 2,151 2,083 2,096 167,600
2020/04/30 2,127 2,195 2,110 2,163 214,500
2020/04/28 2,081 2,091 2,053 2,084 137,100
2020/04/27 2,049 2,062 2,027 2,061 99,000
2020/04/24 2,022 2,026 1,980 2,025 107,600
2020/04/23 1,962 2,033 1,960 2,027 180,100
2020/04/22 1,960 1,990 1,935 1,960 132,700
2020/04/21 2,030 2,033 1,982 1,993 109,300
2020/04/20 2,086 2,086 2,048 2,059 58,800
2020/04/17 2,058 2,132 2,049 2,088 124,900
2020/04/16 2,001 2,025 1,976 2,023 123,800
2020/04/15 2,065 2,070 2,007 2,021 144,900
2020/04/14 2,019 2,101 2,001 2,087 149,200
2020/04/13 2,072 2,103 2,017 2,026 123,800
2020/04/10 2,097 2,128 2,036 2,111 135,500
2020/04/09 2,031 2,106 2,009 2,104 178,800
2020/04/08 2,013 2,074 1,961 2,064 211,200
2020/04/07 1,972 2,029 1,912 1,998 215,800
2020/04/06 1,802 1,915 1,741 1,886 239,800
2020/04/03 1,868 1,919 1,767 1,799 220,500
2020/04/02 1,932 1,947 1,876 1,888 197,800
2020/04/01 2,031 2,083 1,937 1,971 215,400
2020/03/31 2,178 2,200 2,061 2,069 195,500
2020/03/30 2,138 2,182 2,074 2,182 160,800
2020/03/27 2,259 2,280 2,127 2,200 237,100
2020/03/26 2,190 2,239 2,160 2,197 213,700
2020/03/25 2,227 2,257 2,171 2,257 243,400
2020/03/24 2,075 2,099 2,029 2,077 199,400
2020/03/23 1,990 2,026 1,909 1,969 249,200
2020/03/19 2,100 2,100 1,978 2,013 331,200
2020/03/18 1,954 2,048 1,954 1,963 285,100
2020/03/17 1,715 1,900 1,712 1,886 263,100
2020/03/16 1,831 1,890 1,775 1,785 232,300
2020/03/13 1,786 1,898 1,756 1,823 369,700
2020/03/12 2,051 2,117 1,965 1,984 455,600
2020/03/11 2,183 2,255 2,118 2,120 182,300
2020/03/10 2,050 2,169 1,948 2,164 426,400
2020/03/09 2,208 2,214 2,074 2,100 350,800
2020/03/06 2,378 2,391 2,294 2,308 227,800
2020/03/05 2,498 2,498 2,398 2,418 118,800
2020/03/04 2,410 2,450 2,392 2,421 113,500
2020/03/03 2,531 2,534 2,428 2,430 150,400
2020/03/02 2,380 2,525 2,373 2,473 166,600
2020/02/28 2,423 2,432 2,368 2,394 312,600
2020/02/27 2,562 2,565 2,480 2,493 251,600
2020/02/26 2,572 2,598 2,539 2,591 269,300
2020/02/25 2,620 2,656 2,592 2,604 215,700
2020/02/21 2,715 2,771 2,711 2,743 79,100
2020/02/20 2,768 2,791 2,721 2,725 128,300
2020/02/19 2,742 2,771 2,711 2,742 180,800
2020/02/18 2,785 2,819 2,755 2,762 271,500
2020/02/17 2,871 2,898 2,770 2,793 435,400
2020/02/14 2,965 2,969 2,862 2,919 470,800
2020/02/13 3,035 3,065 3,015 3,035 98,300
2020/02/12 3,025 3,065 3,025 3,055 90,100
2020/02/10 3,030 3,060 3,015 3,030 85,400
2020/02/07 3,090 3,095 3,040 3,060 58,500
2020/02/06 3,065 3,105 3,060 3,090 114,800
2020/02/05 3,030 3,045 3,000 3,015 93,800
2020/02/04 2,993 3,010 2,960 2,996 81,300
2020/02/03 2,912 2,983 2,903 2,967 127,100
2020/01/31 2,975 3,005 2,965 2,977 112,000
2020/01/30 3,000 3,005 2,914 2,973 274,000
2020/01/29 3,010 3,045 3,000 3,015 84,000
2020/01/28 2,970 2,998 2,941 2,992 102,100
2020/01/27 3,025 3,055 2,988 2,998 164,500
2020/01/24 3,130 3,130 3,090 3,095 58,100
2020/01/23 3,155 3,165 3,120 3,120 51,900
2020/01/22 3,125 3,180 3,120 3,170 49,900
2020/01/21 3,175 3,185 3,145 3,155 47,900
2020/01/20 3,155 3,180 3,155 3,165 49,500
2020/01/17 3,120 3,160 3,110 3,155 91,500
2020/01/16 3,125 3,140 3,105 3,115 103,900
2020/01/15 3,135 3,155 3,100 3,120 112,400
2020/01/14 3,170 3,215 3,145 3,160 114,800
2020/01/10 3,235 3,235 3,180 3,185 90,000
2020/01/09 3,175 3,230 3,175 3,205 89,600
2020/01/08 3,175 3,185 3,120 3,145 199,900
2020/01/07 3,205 3,235 3,190 3,215 156,800
2020/01/06 3,200 3,225 3,165 3,205 150,300

このページの先頭へ