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
2025/06/13 3,020 3,030 2,974 2,986 96,700
2025/06/12 3,060 3,075 3,020 3,035 75,000
2025/06/11 3,070 3,085 3,060 3,070 71,600
2025/06/10 3,100 3,110 3,070 3,070 85,200
2025/06/09 3,115 3,140 3,095 3,105 103,700
2025/06/06 3,100 3,160 3,100 3,115 105,100
2025/06/05 3,110 3,120 3,080 3,090 101,400
2025/06/04 3,120 3,165 3,115 3,145 167,500
2025/06/03 3,130 3,150 3,095 3,110 106,300
2025/06/02 3,130 3,135 3,085 3,105 98,800
2025/05/30 3,075 3,130 3,055 3,130 215,900
2025/05/29 3,095 3,145 3,090 3,120 139,000
2025/05/28 3,085 3,095 3,050 3,085 230,600
2025/05/27 3,210 3,245 3,030 3,050 468,000
2025/05/26 3,050 3,225 3,030 3,220 933,800
2025/05/23 2,912 2,932 2,894 2,906 87,600
2025/05/22 2,922 2,927 2,898 2,907 103,400
2025/05/21 2,966 2,970 2,931 2,940 100,500
2025/05/20 2,985 2,992 2,932 2,936 99,500
2025/05/19 2,991 3,020 2,977 2,985 99,800
2025/05/16 2,971 3,000 2,954 2,991 134,500
2025/05/15 3,030 3,040 2,973 2,973 110,800
2025/05/14 3,065 3,065 3,020 3,050 113,800
2025/05/13 3,035 3,105 3,035 3,080 287,900
2025/05/12 2,979 3,000 2,956 2,997 154,000
2025/05/09 2,971 3,005 2,971 2,979 130,000
2025/05/08 2,942 2,952 2,922 2,947 81,700
2025/05/07 2,949 2,950 2,914 2,942 99,400
2025/05/02 2,940 2,963 2,934 2,949 120,000
2025/05/01 2,901 2,932 2,900 2,929 70,600
2025/04/30 2,912 2,933 2,892 2,921 131,600
2025/04/28 2,889 2,933 2,885 2,912 161,100
2025/04/25 2,878 2,880 2,850 2,880 126,300
2025/04/24 2,867 2,909 2,849 2,854 80,700
2025/04/23 2,868 2,874 2,832 2,836 132,000
2025/04/22 2,785 2,809 2,780 2,795 89,000
2025/04/21 2,812 2,830 2,781 2,795 66,100
2025/04/18 2,750 2,816 2,750 2,812 62,800
2025/04/17 2,724 2,751 2,715 2,735 72,900
2025/04/16 2,779 2,797 2,702 2,720 77,400
2025/04/15 2,780 2,803 2,749 2,749 107,800
2025/04/14 2,775 2,792 2,736 2,749 136,700
2025/04/11 2,691 2,756 2,654 2,754 98,400
2025/04/10 2,787 2,803 2,750 2,784 132,100
2025/04/09 2,635 2,658 2,602 2,637 119,700
2025/04/08 2,633 2,754 2,633 2,698 139,700
2025/04/07 2,500 2,641 2,500 2,583 242,400
2025/04/04 2,733 2,757 2,623 2,692 238,600
2025/04/03 2,800 2,846 2,789 2,816 251,000
2025/04/02 2,920 2,947 2,893 2,916 119,200
2025/04/01 2,941 2,974 2,917 2,920 134,500
2025/03/31 2,931 2,970 2,886 2,939 167,400
2025/03/28 2,971 2,994 2,955 2,985 140,500
2025/03/27 3,025 3,055 3,005 3,055 134,900
2025/03/26 3,060 3,060 3,025 3,060 82,900
2025/03/25 3,055 3,070 3,030 3,045 77,000
2025/03/24 3,075 3,075 3,030 3,040 129,500
2025/03/21 3,040 3,075 3,025 3,065 168,900
2025/03/19 2,999 3,060 2,999 3,045 121,200
2025/03/18 2,995 3,030 2,995 2,999 107,600
2025/03/17 2,955 3,005 2,955 2,988 136,200
2025/03/14 2,961 2,993 2,954 2,954 109,900
2025/03/13 2,972 2,984 2,952 2,961 104,000
2025/03/12 2,936 2,979 2,928 2,972 166,700
2025/03/11 2,926 2,938 2,873 2,936 207,100
2025/03/10 2,983 3,020 2,942 2,965 225,700
2025/03/07 2,914 2,982 2,890 2,978 148,100
2025/03/06 2,942 2,973 2,942 2,956 114,700
2025/03/05 2,952 2,962 2,924 2,924 116,800
2025/03/04 2,955 2,987 2,904 2,926 131,400
2025/03/03 2,886 2,965 2,885 2,955 194,500
2025/02/28 2,882 2,896 2,870 2,886 207,700
2025/02/27 2,873 2,903 2,862 2,901 166,500
2025/02/26 2,901 2,916 2,831 2,882 177,900
2025/02/25 2,892 2,930 2,881 2,920 146,000
2025/02/21 2,923 2,935 2,883 2,909 141,500
2025/02/20 2,942 2,953 2,895 2,923 127,300
2025/02/19 2,970 2,973 2,948 2,968 98,900
2025/02/18 2,985 2,991 2,953 2,970 133,500
2025/02/17 2,993 3,000 2,975 2,990 147,500
2025/02/14 3,000 3,020 2,980 2,993 269,400
2025/02/13 2,943 3,030 2,933 2,969 394,900
2025/02/12 2,888 2,909 2,846 2,858 141,900
2025/02/10 2,900 2,901 2,875 2,887 85,300
2025/02/07 2,871 2,903 2,865 2,900 109,800
2025/02/06 2,896 2,915 2,877 2,892 97,100
2025/02/05 2,920 2,927 2,868 2,896 143,400
2025/02/04 2,891 2,929 2,885 2,896 128,500
2025/02/03 2,889 2,901 2,867 2,884 156,000
2025/01/31 2,930 2,939 2,912 2,939 121,200
2025/01/30 2,900 2,944 2,900 2,940 149,700
2025/01/29 2,905 2,928 2,905 2,914 87,900
2025/01/28 2,903 2,908 2,885 2,905 117,600
2025/01/27 2,898 2,935 2,887 2,913 162,000
2025/01/24 2,882 2,889 2,855 2,861 87,200
2025/01/23 2,872 2,882 2,860 2,882 87,400
2025/01/22 2,876 2,905 2,863 2,883 109,600
2025/01/21 2,849 2,863 2,831 2,857 69,900
2025/01/20 2,820 2,855 2,819 2,825 83,800
2025/01/17 2,819 2,832 2,795 2,812 68,600
2025/01/16 2,855 2,855 2,808 2,827 97,600
2025/01/15 2,857 2,872 2,838 2,850 83,600
2025/01/14 2,865 2,870 2,822 2,856 125,100
2025/01/10 2,870 2,889 2,861 2,865 97,700
2025/01/09 2,911 2,925 2,876 2,895 129,400
2025/01/08 2,922 2,943 2,911 2,927 95,300
2025/01/07 2,929 2,942 2,892 2,922 98,700
2025/01/06 2,939 2,939 2,903 2,924 136,600

このページの先頭へ