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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,949 | 2,950 | 2,913 | 2,939 | 155,300 |
| 2024/12/27 | 2,905 | 2,935 | 2,885 | 2,929 | 151,000 |
| 2024/12/26 | 2,874 | 2,910 | 2,853 | 2,910 | 139,400 |
| 2024/12/25 | 2,870 | 2,878 | 2,812 | 2,878 | 132,900 |
| 2024/12/24 | 2,858 | 2,872 | 2,845 | 2,859 | 143,200 |
| 2024/12/23 | 2,833 | 2,868 | 2,815 | 2,868 | 164,900 |
| 2024/12/20 | 2,805 | 2,843 | 2,789 | 2,811 | 293,500 |
| 2024/12/19 | 2,786 | 2,806 | 2,776 | 2,805 | 162,000 |
| 2024/12/18 | 2,767 | 2,836 | 2,766 | 2,815 | 231,100 |
| 2024/12/17 | 2,745 | 2,773 | 2,729 | 2,764 | 136,800 |
| 2024/12/16 | 2,748 | 2,770 | 2,728 | 2,745 | 148,800 |
| 2024/12/13 | 2,700 | 2,745 | 2,700 | 2,741 | 189,400 |
| 2024/12/12 | 2,686 | 2,737 | 2,686 | 2,711 | 240,700 |
| 2024/12/11 | 2,650 | 2,673 | 2,644 | 2,658 | 145,100 |
| 2024/12/10 | 2,650 | 2,677 | 2,635 | 2,660 | 208,000 |
| 2024/12/09 | 2,550 | 2,629 | 2,550 | 2,601 | 323,700 |
| 2024/12/06 | 2,550 | 2,584 | 2,540 | 2,542 | 266,600 |
| 2024/12/05 | 2,525 | 2,547 | 2,501 | 2,544 | 187,600 |
| 2024/12/04 | 2,503 | 2,524 | 2,470 | 2,513 | 183,100 |
| 2024/12/03 | 2,498 | 2,550 | 2,498 | 2,520 | 217,200 |
| 2024/12/02 | 2,446 | 2,492 | 2,417 | 2,475 | 190,800 |
| 2024/11/29 | 2,498 | 2,498 | 2,443 | 2,443 | 142,600 |
| 2024/11/29 | 1 -> 2.00 分割 | ||||
| 2024/11/28 | 4,885 | 4,985 | 4,880 | 4,945 | 129,100 |
| 2024/11/27 | 4,965 | 4,970 | 4,855 | 4,890 | 137,700 |
| 2024/11/26 | 4,945 | 5,000 | 4,910 | 4,960 | 126,800 |
| 2024/11/25 | 5,020 | 5,030 | 4,925 | 4,935 | 95,300 |
| 2024/11/22 | 5,000 | 5,020 | 4,980 | 4,995 | 71,200 |
| 2024/11/21 | 5,080 | 5,080 | 4,955 | 4,970 | 63,300 |
| 2024/11/20 | 5,050 | 5,090 | 5,020 | 5,040 | 54,500 |
| 2024/11/19 | 4,985 | 5,070 | 4,975 | 5,070 | 74,200 |
| 2024/11/18 | 4,910 | 4,985 | 4,910 | 4,940 | 54,100 |
| 2024/11/15 | 4,960 | 4,975 | 4,850 | 4,855 | 89,500 |
| 2024/11/14 | 4,975 | 5,020 | 4,895 | 4,895 | 128,900 |
| 2024/11/13 | 5,100 | 5,230 | 4,960 | 4,980 | 202,600 |
| 2024/11/12 | 5,270 | 5,420 | 5,220 | 5,240 | 437,300 |
| 2024/11/11 | 4,735 | 4,750 | 4,690 | 4,715 | 83,000 |
| 2024/11/08 | 4,880 | 4,890 | 4,735 | 4,745 | 93,000 |
| 2024/11/07 | 4,790 | 4,870 | 4,790 | 4,840 | 64,800 |
| 2024/11/06 | 4,770 | 4,790 | 4,730 | 4,745 | 60,100 |
| 2024/11/05 | 4,770 | 4,805 | 4,730 | 4,730 | 48,600 |
| 2024/11/01 | 4,790 | 4,790 | 4,715 | 4,715 | 93,600 |
| 2024/10/31 | 4,810 | 4,855 | 4,790 | 4,820 | 61,100 |
| 2024/10/30 | 4,820 | 4,865 | 4,800 | 4,810 | 353,800 |
| 2024/10/29 | 4,825 | 4,850 | 4,785 | 4,825 | 42,900 |
| 2024/10/28 | 4,785 | 4,825 | 4,750 | 4,825 | 53,000 |
| 2024/10/25 | 4,820 | 4,835 | 4,745 | 4,785 | 56,900 |
| 2024/10/24 | 4,780 | 4,810 | 4,740 | 4,780 | 56,800 |
| 2024/10/23 | 4,850 | 4,890 | 4,815 | 4,820 | 45,800 |
| 2024/10/22 | 4,840 | 4,850 | 4,780 | 4,815 | 53,000 |
| 2024/10/21 | 4,855 | 4,910 | 4,845 | 4,845 | 34,800 |
| 2024/10/18 | 4,915 | 4,920 | 4,855 | 4,870 | 37,600 |
| 2024/10/17 | 4,895 | 4,915 | 4,855 | 4,865 | 38,200 |
| 2024/10/16 | 4,870 | 4,925 | 4,845 | 4,875 | 48,900 |
| 2024/10/15 | 4,870 | 4,895 | 4,840 | 4,885 | 55,200 |
| 2024/10/11 | 4,850 | 4,880 | 4,830 | 4,845 | 43,500 |
| 2024/10/10 | 4,835 | 4,860 | 4,830 | 4,860 | 46,600 |
| 2024/10/09 | 4,850 | 4,870 | 4,815 | 4,835 | 51,800 |
| 2024/10/08 | 4,850 | 4,870 | 4,810 | 4,835 | 59,000 |
| 2024/10/07 | 4,950 | 4,950 | 4,895 | 4,935 | 46,700 |
| 2024/10/04 | 4,895 | 4,910 | 4,860 | 4,890 | 40,900 |
| 2024/10/03 | 4,900 | 4,930 | 4,870 | 4,875 | 38,100 |
| 2024/10/02 | 4,805 | 4,870 | 4,805 | 4,835 | 56,700 |
| 2024/10/01 | 4,870 | 4,895 | 4,810 | 4,845 | 51,500 |
| 2024/09/30 | 4,755 | 4,875 | 4,750 | 4,815 | 99,400 |
| 2024/09/27 | 4,860 | 4,885 | 4,805 | 4,875 | 65,300 |
| 2024/09/26 | 4,875 | 4,915 | 4,840 | 4,910 | 106,800 |
| 2024/09/25 | 4,800 | 4,840 | 4,760 | 4,815 | 75,100 |
| 2024/09/24 | 4,840 | 4,875 | 4,790 | 4,790 | 67,300 |
| 2024/09/20 | 4,820 | 4,880 | 4,805 | 4,840 | 84,200 |
| 2024/09/19 | 4,705 | 4,775 | 4,705 | 4,740 | 68,500 |
| 2024/09/18 | 4,695 | 4,730 | 4,670 | 4,700 | 54,700 |
| 2024/09/17 | 4,580 | 4,650 | 4,580 | 4,640 | 69,800 |
| 2024/09/13 | 4,575 | 4,600 | 4,565 | 4,580 | 62,100 |
| 2024/09/12 | 4,545 | 4,615 | 4,535 | 4,595 | 64,400 |
| 2024/09/11 | 4,515 | 4,545 | 4,465 | 4,495 | 69,600 |
| 2024/09/10 | 4,545 | 4,550 | 4,500 | 4,515 | 54,100 |
| 2024/09/09 | 4,460 | 4,530 | 4,410 | 4,515 | 148,400 |
| 2024/09/06 | 4,655 | 4,660 | 4,585 | 4,620 | 56,300 |
| 2024/09/05 | 4,630 | 4,715 | 4,615 | 4,660 | 41,600 |
| 2024/09/04 | 4,710 | 4,715 | 4,635 | 4,635 | 75,900 |
| 2024/09/03 | 4,770 | 4,810 | 4,760 | 4,770 | 33,500 |
| 2024/09/02 | 4,770 | 4,770 | 4,710 | 4,740 | 45,500 |
| 2024/08/30 | 4,700 | 4,750 | 4,690 | 4,705 | 45,000 |
| 2024/08/29 | 4,690 | 4,730 | 4,675 | 4,700 | 87,900 |
| 2024/08/28 | 4,630 | 4,710 | 4,625 | 4,710 | 83,000 |
| 2024/08/27 | 4,585 | 4,685 | 4,580 | 4,685 | 56,800 |
| 2024/08/26 | 4,615 | 4,615 | 4,560 | 4,585 | 59,500 |
| 2024/08/23 | 4,625 | 4,660 | 4,605 | 4,640 | 41,300 |
| 2024/08/22 | 4,630 | 4,645 | 4,580 | 4,610 | 42,800 |
| 2024/08/21 | 4,580 | 4,640 | 4,560 | 4,625 | 38,200 |
| 2024/08/20 | 4,590 | 4,620 | 4,550 | 4,595 | 60,900 |
| 2024/08/19 | 4,655 | 4,695 | 4,535 | 4,535 | 79,000 |
| 2024/08/16 | 4,665 | 4,715 | 4,620 | 4,655 | 55,800 |
| 2024/08/15 | 4,480 | 4,565 | 4,465 | 4,525 | 73,700 |
| 2024/08/14 | 4,460 | 4,535 | 4,430 | 4,465 | 154,800 |
| 2024/08/13 | 4,420 | 4,505 | 4,395 | 4,500 | 112,400 |
| 2024/08/09 | 4,600 | 4,670 | 4,420 | 4,455 | 167,000 |
| 2024/08/08 | 4,660 | 4,730 | 4,570 | 4,585 | 170,800 |
| 2024/08/07 | 4,680 | 4,905 | 4,610 | 4,730 | 172,700 |
| 2024/08/06 | 4,725 | 4,905 | 4,635 | 4,715 | 123,800 |
| 2024/08/05 | 4,650 | 4,650 | 4,265 | 4,305 | 253,700 |
| 2024/08/02 | 5,080 | 5,090 | 4,890 | 4,930 | 214,200 |
| 2024/08/01 | 5,150 | 5,160 | 5,070 | 5,150 | 87,500 |
| 2024/07/31 | 5,160 | 5,260 | 5,140 | 5,250 | 36,700 |
| 2024/07/30 | 5,160 | 5,190 | 5,130 | 5,160 | 34,600 |
| 2024/07/29 | 5,140 | 5,200 | 5,120 | 5,150 | 89,800 |
| 2024/07/26 | 5,090 | 5,120 | 5,040 | 5,090 | 64,500 |
| 2024/07/25 | 5,080 | 5,120 | 5,040 | 5,080 | 101,400 |
| 2024/07/24 | 5,090 | 5,130 | 5,050 | 5,080 | 59,300 |
| 2024/07/23 | 5,070 | 5,120 | 5,050 | 5,090 | 99,400 |
| 2024/07/22 | 5,140 | 5,170 | 5,070 | 5,080 | 86,900 |
| 2024/07/19 | 5,140 | 5,160 | 5,110 | 5,120 | 44,500 |
| 2024/07/18 | 5,160 | 5,210 | 5,140 | 5,140 | 40,800 |
| 2024/07/17 | 5,230 | 5,280 | 5,220 | 5,230 | 51,800 |
| 2024/07/16 | 5,250 | 5,280 | 5,150 | 5,150 | 46,300 |
| 2024/07/12 | 5,260 | 5,290 | 5,220 | 5,250 | 47,300 |
| 2024/07/11 | 5,230 | 5,300 | 5,230 | 5,270 | 60,400 |
| 2024/07/10 | 5,210 | 5,210 | 5,160 | 5,190 | 72,700 |
| 2024/07/09 | 5,220 | 5,270 | 5,180 | 5,240 | 71,100 |
| 2024/07/08 | 5,370 | 5,380 | 5,230 | 5,250 | 78,300 |
| 2024/07/05 | 5,460 | 5,460 | 5,350 | 5,350 | 48,600 |
| 2024/07/04 | 5,400 | 5,460 | 5,390 | 5,450 | 56,700 |
| 2024/07/03 | 5,420 | 5,450 | 5,380 | 5,410 | 68,200 |
| 2024/07/02 | 5,420 | 5,440 | 5,390 | 5,420 | 51,500 |
| 2024/07/01 | 5,420 | 5,450 | 5,380 | 5,450 | 62,400 |
| 2024/06/28 | 5,350 | 5,420 | 5,350 | 5,420 | 80,200 |
| 2024/06/27 | 5,310 | 5,350 | 5,310 | 5,340 | 60,200 |
| 2024/06/26 | 5,350 | 5,380 | 5,310 | 5,310 | 60,800 |
| 2024/06/25 | 5,380 | 5,440 | 5,320 | 5,370 | 64,000 |
| 2024/06/24 | 5,360 | 5,380 | 5,320 | 5,320 | 67,200 |
| 2024/06/21 | 5,360 | 5,360 | 5,300 | 5,310 | 119,500 |
| 2024/06/20 | 5,370 | 5,370 | 5,260 | 5,280 | 49,700 |
| 2024/06/19 | 5,360 | 5,430 | 5,360 | 5,410 | 41,700 |
| 2024/06/18 | 5,320 | 5,380 | 5,320 | 5,370 | 43,200 |
| 2024/06/17 | 5,390 | 5,420 | 5,250 | 5,310 | 74,800 |
| 2024/06/14 | 5,330 | 5,460 | 5,330 | 5,460 | 88,100 |
| 2024/06/13 | 5,360 | 5,400 | 5,310 | 5,310 | 63,100 |
| 2024/06/12 | 5,300 | 5,430 | 5,300 | 5,370 | 45,700 |
| 2024/06/11 | 5,400 | 5,410 | 5,320 | 5,320 | 39,300 |
| 2024/06/10 | 5,310 | 5,390 | 5,300 | 5,390 | 33,200 |
| 2024/06/07 | 5,280 | 5,350 | 5,260 | 5,310 | 87,500 |
| 2024/06/06 | 5,310 | 5,330 | 5,200 | 5,200 | 44,700 |
| 2024/06/05 | 5,370 | 5,410 | 5,290 | 5,300 | 74,700 |
| 2024/06/04 | 5,400 | 5,430 | 5,370 | 5,380 | 44,100 |
| 2024/06/03 | 5,480 | 5,590 | 5,430 | 5,440 | 108,500 |
| 2024/05/31 | 5,330 | 5,450 | 5,310 | 5,450 | 359,800 |
| 2024/05/30 | 5,250 | 5,350 | 5,220 | 5,290 | 414,900 |
| 2024/05/29 | 5,300 | 5,330 | 5,210 | 5,280 | 353,100 |
| 2024/05/28 | 5,260 | 5,280 | 5,200 | 5,270 | 100,500 |
| 2024/05/27 | 5,140 | 5,280 | 5,140 | 5,280 | 81,200 |
| 2024/05/24 | 5,120 | 5,170 | 5,090 | 5,140 | 103,100 |
| 2024/05/23 | 5,110 | 5,150 | 5,040 | 5,150 | 130,100 |
| 2024/05/22 | 5,110 | 5,160 | 5,080 | 5,130 | 130,400 |
| 2024/05/21 | 5,180 | 5,240 | 5,120 | 5,120 | 62,400 |
| 2024/05/20 | 5,080 | 5,150 | 5,080 | 5,120 | 86,500 |
| 2024/05/17 | 5,050 | 5,120 | 5,030 | 5,080 | 89,200 |
| 2024/05/16 | 5,090 | 5,120 | 5,010 | 5,080 | 138,000 |
| 2024/05/15 | 5,150 | 5,180 | 5,100 | 5,100 | 108,100 |
| 2024/05/14 | 5,180 | 5,180 | 5,050 | 5,110 | 159,800 |
| 2024/05/13 | 5,100 | 5,240 | 5,000 | 5,180 | 257,900 |
| 2024/05/10 | 5,380 | 5,410 | 5,240 | 5,300 | 111,400 |
| 2024/05/09 | 5,360 | 5,410 | 5,320 | 5,400 | 62,900 |
| 2024/05/08 | 5,350 | 5,410 | 5,340 | 5,390 | 121,700 |
| 2024/05/07 | 5,350 | 5,380 | 5,290 | 5,340 | 82,400 |
| 2024/05/02 | 5,400 | 5,400 | 5,270 | 5,320 | 131,900 |
| 2024/05/01 | 5,410 | 5,460 | 5,390 | 5,430 | 74,200 |
| 2024/04/30 | 5,400 | 5,410 | 5,330 | 5,390 | 79,400 |
| 2024/04/26 | 5,360 | 5,420 | 5,270 | 5,390 | 84,500 |
| 2024/04/25 | 5,450 | 5,470 | 5,330 | 5,350 | 78,400 |
| 2024/04/24 | 5,340 | 5,420 | 5,340 | 5,420 | 97,500 |
| 2024/04/23 | 5,330 | 5,340 | 5,260 | 5,310 | 47,400 |
| 2024/04/22 | 5,280 | 5,340 | 5,260 | 5,330 | 59,500 |
| 2024/04/19 | 5,320 | 5,330 | 5,170 | 5,260 | 125,700 |
| 2024/04/18 | 5,190 | 5,350 | 5,160 | 5,330 | 129,300 |
| 2024/04/17 | 5,210 | 5,250 | 5,110 | 5,150 | 100,100 |
| 2024/04/16 | 5,220 | 5,230 | 5,120 | 5,130 | 76,600 |
| 2024/04/15 | 5,230 | 5,250 | 5,170 | 5,220 | 57,100 |
| 2024/04/12 | 5,260 | 5,290 | 5,230 | 5,290 | 96,100 |
| 2024/04/11 | 5,190 | 5,260 | 5,160 | 5,230 | 75,700 |
| 2024/04/10 | 5,200 | 5,250 | 5,190 | 5,220 | 56,900 |
| 2024/04/09 | 5,110 | 5,230 | 5,110 | 5,230 | 99,900 |
| 2024/04/08 | 5,020 | 5,080 | 4,995 | 5,080 | 57,400 |
| 2024/04/05 | 4,950 | 5,000 | 4,900 | 4,975 | 55,000 |
| 2024/04/04 | 5,050 | 5,060 | 4,990 | 5,000 | 69,200 |
| 2024/04/03 | 4,900 | 5,030 | 4,895 | 5,000 | 99,300 |
| 2024/04/02 | 5,090 | 5,090 | 4,880 | 4,880 | 93,500 |
| 2024/04/01 | 5,200 | 5,200 | 5,020 | 5,030 | 63,600 |
| 2024/03/29 | 5,120 | 5,180 | 5,120 | 5,170 | 45,900 |
| 2024/03/28 | 5,140 | 5,150 | 5,110 | 5,120 | 96,500 |
| 2024/03/27 | 5,180 | 5,290 | 5,160 | 5,230 | 145,400 |
| 2024/03/26 | 5,140 | 5,170 | 5,090 | 5,150 | 84,100 |
| 2024/03/25 | 5,180 | 5,190 | 5,090 | 5,110 | 127,100 |
| 2024/03/22 | 5,180 | 5,180 | 5,100 | 5,180 | 114,600 |
| 2024/03/21 | 5,170 | 5,180 | 5,120 | 5,140 | 93,900 |
| 2024/03/19 | 5,090 | 5,140 | 5,030 | 5,140 | 101,100 |
| 2024/03/18 | 5,070 | 5,080 | 5,020 | 5,080 | 76,400 |
| 2024/03/15 | 5,030 | 5,070 | 5,000 | 5,050 | 74,200 |
| 2024/03/14 | 4,995 | 5,030 | 4,955 | 5,030 | 62,400 |
| 2024/03/13 | 5,010 | 5,070 | 4,915 | 4,975 | 83,200 |
| 2024/03/12 | 4,940 | 5,020 | 4,905 | 4,980 | 97,800 |
| 2024/03/11 | 5,040 | 5,060 | 4,940 | 4,980 | 75,900 |
| 2024/03/08 | 5,090 | 5,120 | 5,010 | 5,070 | 84,200 |
| 2024/03/07 | 5,280 | 5,290 | 5,090 | 5,090 | 85,200 |
| 2024/03/06 | 5,160 | 5,310 | 5,150 | 5,280 | 120,600 |
| 2024/03/05 | 5,100 | 5,180 | 5,090 | 5,130 | 80,300 |
| 2024/03/04 | 5,160 | 5,170 | 5,090 | 5,140 | 79,400 |
| 2024/03/01 | 5,120 | 5,180 | 5,100 | 5,170 | 65,400 |
| 2024/02/29 | 5,120 | 5,190 | 5,110 | 5,140 | 100,100 |
| 2024/02/28 | 5,150 | 5,150 | 5,080 | 5,110 | 86,100 |
| 2024/02/27 | 5,090 | 5,160 | 5,070 | 5,160 | 117,200 |
| 2024/02/26 | 4,990 | 5,090 | 4,990 | 5,070 | 105,900 |
| 2024/02/22 | 4,960 | 4,965 | 4,905 | 4,965 | 76,400 |
| 2024/02/21 | 4,905 | 4,940 | 4,900 | 4,915 | 48,200 |
| 2024/02/20 | 4,875 | 4,935 | 4,860 | 4,915 | 103,000 |
| 2024/02/19 | 4,955 | 4,960 | 4,865 | 4,880 | 78,600 |
| 2024/02/16 | 4,845 | 4,970 | 4,825 | 4,920 | 110,200 |
| 2024/02/15 | 4,955 | 4,955 | 4,815 | 4,835 | 103,300 |
| 2024/02/14 | 4,960 | 4,980 | 4,870 | 4,900 | 102,200 |
| 2024/02/13 | 5,060 | 5,070 | 4,910 | 5,010 | 114,500 |
| 2024/02/09 | 4,760 | 5,050 | 4,755 | 5,010 | 262,100 |
| 2024/02/08 | 5,010 | 5,030 | 4,890 | 4,900 | 229,500 |
| 2024/02/07 | 5,010 | 5,110 | 5,010 | 5,040 | 261,300 |
| 2024/02/06 | 5,120 | 5,120 | 5,000 | 5,010 | 105,000 |
| 2024/02/05 | 5,130 | 5,160 | 5,110 | 5,110 | 79,500 |
| 2024/02/02 | 5,170 | 5,170 | 5,080 | 5,080 | 111,800 |
| 2024/02/01 | 5,120 | 5,160 | 5,100 | 5,140 | 72,200 |
| 2024/01/31 | 5,080 | 5,150 | 5,080 | 5,150 | 70,500 |
| 2024/01/30 | 5,180 | 5,180 | 5,100 | 5,100 | 95,300 |
| 2024/01/29 | 5,120 | 5,180 | 5,090 | 5,160 | 88,300 |
| 2024/01/26 | 5,120 | 5,120 | 5,080 | 5,080 | 59,500 |
| 2024/01/25 | 5,100 | 5,140 | 5,100 | 5,130 | 55,900 |
| 2024/01/24 | 5,120 | 5,150 | 5,100 | 5,110 | 61,000 |
| 2024/01/23 | 5,200 | 5,230 | 5,130 | 5,130 | 90,700 |
| 2024/01/22 | 5,160 | 5,220 | 5,140 | 5,210 | 78,600 |
| 2024/01/19 | 5,230 | 5,260 | 5,140 | 5,150 | 72,800 |
| 2024/01/18 | 5,110 | 5,240 | 5,090 | 5,180 | 84,700 |
| 2024/01/17 | 5,210 | 5,250 | 5,120 | 5,120 | 102,500 |
| 2024/01/16 | 5,160 | 5,200 | 5,130 | 5,200 | 78,900 |
| 2024/01/15 | 5,130 | 5,210 | 5,130 | 5,150 | 84,800 |
| 2024/01/12 | 5,170 | 5,190 | 5,120 | 5,130 | 84,900 |
| 2024/01/11 | 5,170 | 5,230 | 5,150 | 5,160 | 107,800 |
| 2024/01/10 | 5,100 | 5,160 | 5,100 | 5,120 | 104,600 |
| 2024/01/09 | 5,090 | 5,120 | 5,070 | 5,110 | 91,400 |
| 2024/01/05 | 5,080 | 5,090 | 5,020 | 5,040 | 104,000 |
| 2024/01/04 | 4,905 | 5,040 | 4,845 | 5,020 | 148,000 |