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 |