7242 カヤバ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 3,805 | 3,825 | 3,775 | 3,815 | 113,200 | 3,815 |
| 2025-08-28 | 3,780 | 3,820 | 3,775 | 3,805 | 343,000 | 3,805 |
| 2025-08-27 | 3,735 | 3,785 | 3,720 | 3,780 | 107,100 | 3,780 |
| 2025-08-26 | 3,750 | 3,750 | 3,695 | 3,745 | 197,900 | 3,745 |
| 2025-08-25 | 3,800 | 3,805 | 3,735 | 3,755 | 197,500 | 3,755 |
| 2025-08-22 | 3,760 | 3,810 | 3,730 | 3,770 | 203,300 | 3,770 |
| 2025-08-21 | 3,665 | 3,750 | 3,650 | 3,740 | 231,200 | 3,740 |
| 2025-08-20 | 3,635 | 3,680 | 3,620 | 3,670 | 126,600 | 3,670 |
| 2025-08-19 | 3,650 | 3,655 | 3,610 | 3,635 | 115,700 | 3,635 |
| 2025-08-18 | 3,585 | 3,665 | 3,585 | 3,665 | 230,300 | 3,665 |
| 2025-08-15 | 3,595 | 3,600 | 3,560 | 3,590 | 118,000 | 3,590 |
| 2025-08-14 | 3,580 | 3,615 | 3,550 | 3,585 | 219,700 | 3,585 |
| 2025-08-13 | 3,575 | 3,595 | 3,540 | 3,565 | 139,900 | 3,565 |
| 2025-08-12 | 3,470 | 3,580 | 3,460 | 3,560 | 239,900 | 3,560 |
| 2025-08-08 | 3,445 | 3,465 | 3,380 | 3,465 | 262,900 | 3,465 |
| 2025-08-07 | 3,460 | 3,485 | 3,415 | 3,440 | 158,900 | 3,440 |
| 2025-08-06 | 3,380 | 3,480 | 3,380 | 3,465 | 227,900 | 3,465 |
| 2025-08-05 | 3,350 | 3,375 | 3,340 | 3,360 | 73,800 | 3,360 |
| 2025-08-04 | 3,280 | 3,350 | 3,280 | 3,340 | 127,400 | 3,340 |
| 2025-08-01 | 3,265 | 3,345 | 3,265 | 3,320 | 155,700 | 3,320 |
| 2025-07-31 | 3,255 | 3,290 | 3,250 | 3,265 | 124,400 | 3,265 |
| 2025-07-30 | 3,235 | 3,265 | 3,230 | 3,255 | 90,700 | 3,255 |
| 2025-07-29 | 3,230 | 3,235 | 3,205 | 3,235 | 76,500 | 3,235 |
| 2025-07-28 | 3,250 | 3,275 | 3,235 | 3,255 | 182,600 | 3,255 |
| 2025-07-25 | 3,240 | 3,245 | 3,200 | 3,245 | 140,600 | 3,245 |
| 2025-07-24 | 3,230 | 3,240 | 3,205 | 3,240 | 136,200 | 3,240 |
| 2025-07-23 | 3,155 | 3,225 | 3,150 | 3,200 | 194,400 | 3,200 |
| 2025-07-22 | 3,150 | 3,200 | 3,125 | 3,125 | 96,100 | 3,125 |
| 2025-07-18 | 3,160 | 3,160 | 3,135 | 3,150 | 84,200 | 3,150 |
| 2025-07-17 | 3,175 | 3,180 | 3,135 | 3,160 | 94,300 | 3,160 |
| 2025-07-16 | 3,205 | 3,230 | 3,180 | 3,180 | 166,800 | 3,180 |
| 2025-07-15 | 3,165 | 3,210 | 3,150 | 3,205 | 109,900 | 3,205 |
| 2025-07-14 | 3,150 | 3,205 | 3,145 | 3,180 | 122,800 | 3,180 |
| 2025-07-11 | 3,110 | 3,150 | 3,100 | 3,150 | 128,100 | 3,150 |
| 2025-07-10 | 3,060 | 3,090 | 3,055 | 3,090 | 150,600 | 3,090 |
| 2025-07-09 | 3,030 | 3,085 | 3,030 | 3,060 | 144,600 | 3,060 |
| 2025-07-08 | 3,000 | 3,040 | 3,000 | 3,030 | 180,700 | 3,030 |
| 2025-07-07 | 3,025 | 3,035 | 2,984 | 2,993 | 94,400 | 2,993 |
| 2025-07-04 | 3,070 | 3,075 | 3,020 | 3,040 | 94,100 | 3,040 |
| 2025-07-03 | 3,005 | 3,060 | 3,005 | 3,060 | 135,400 | 3,060 |
| 2025-07-02 | 2,995 | 3,015 | 2,988 | 3,015 | 70,100 | 3,015 |
| 2025-07-01 | 2,974 | 3,005 | 2,961 | 3,000 | 79,500 | 3,000 |
| 2025-06-30 | 3,000 | 3,010 | 2,980 | 2,984 | 106,400 | 2,984 |
| 2025-06-27 | 3,000 | 3,020 | 2,978 | 3,000 | 120,100 | 3,000 |
| 2025-06-26 | 2,945 | 2,957 | 2,932 | 2,957 | 123,600 | 2,957 |
| 2025-06-25 | 2,956 | 2,956 | 2,919 | 2,933 | 92,100 | 2,933 |
| 2025-06-24 | 2,958 | 2,961 | 2,915 | 2,937 | 125,800 | 2,937 |
| 2025-06-23 | 2,950 | 2,950 | 2,907 | 2,919 | 107,600 | 2,919 |
| 2025-06-20 | 2,953 | 2,962 | 2,932 | 2,939 | 132,000 | 2,939 |
| 2025-06-19 | 2,970 | 2,972 | 2,939 | 2,941 | 47,800 | 2,941 |
| 2025-06-18 | 2,951 | 2,964 | 2,926 | 2,964 | 63,400 | 2,964 |
| 2025-06-17 | 2,960 | 2,970 | 2,950 | 2,957 | 79,700 | 2,957 |
| 2025-06-16 | 2,993 | 3,000 | 2,954 | 2,961 | 95,500 | 2,961 |
| 2025-06-13 | 3,020 | 3,030 | 2,974 | 2,986 | 96,700 | 2,986 |
| 2025-06-12 | 3,060 | 3,075 | 3,020 | 3,035 | 75,000 | 3,035 |
| 2025-06-11 | 3,070 | 3,085 | 3,060 | 3,070 | 71,600 | 3,070 |
| 2025-06-10 | 3,100 | 3,110 | 3,070 | 3,070 | 85,200 | 3,070 |
| 2025-06-09 | 3,115 | 3,140 | 3,095 | 3,105 | 103,700 | 3,105 |
| 2025-06-06 | 3,100 | 3,160 | 3,100 | 3,115 | 105,100 | 3,115 |
| 2025-06-05 | 3,110 | 3,120 | 3,080 | 3,090 | 101,400 | 3,090 |
| 2025-06-04 | 3,120 | 3,165 | 3,115 | 3,145 | 167,500 | 3,145 |
| 2025-06-03 | 3,130 | 3,150 | 3,095 | 3,110 | 106,300 | 3,110 |
| 2025-06-02 | 3,130 | 3,135 | 3,085 | 3,105 | 98,800 | 3,105 |
| 2025-05-30 | 3,075 | 3,130 | 3,055 | 3,130 | 215,900 | 3,130 |
| 2025-05-29 | 3,095 | 3,145 | 3,090 | 3,120 | 139,000 | 3,120 |
| 2025-05-28 | 3,085 | 3,095 | 3,050 | 3,085 | 230,600 | 3,085 |
| 2025-05-27 | 3,210 | 3,245 | 3,030 | 3,050 | 468,000 | 3,050 |
| 2025-05-26 | 3,050 | 3,225 | 3,030 | 3,220 | 933,800 | 3,220 |
| 2025-05-23 | 2,912 | 2,932 | 2,894 | 2,906 | 87,600 | 2,906 |
| 2025-05-22 | 2,922 | 2,927 | 2,898 | 2,907 | 103,400 | 2,907 |
| 2025-05-21 | 2,966 | 2,970 | 2,931 | 2,940 | 100,500 | 2,940 |
| 2025-05-20 | 2,985 | 2,992 | 2,932 | 2,936 | 99,500 | 2,936 |
| 2025-05-19 | 2,991 | 3,020 | 2,977 | 2,985 | 99,800 | 2,985 |
| 2025-05-16 | 2,971 | 3,000 | 2,954 | 2,991 | 134,500 | 2,991 |
| 2025-05-15 | 3,030 | 3,040 | 2,973 | 2,973 | 110,800 | 2,973 |
| 2025-05-14 | 3,065 | 3,065 | 3,020 | 3,050 | 113,800 | 3,050 |
| 2025-05-13 | 3,035 | 3,105 | 3,035 | 3,080 | 287,900 | 3,080 |
| 2025-05-12 | 2,979 | 3,000 | 2,956 | 2,997 | 154,000 | 2,997 |
| 2025-05-09 | 2,971 | 3,005 | 2,971 | 2,979 | 130,000 | 2,979 |
| 2025-05-08 | 2,942 | 2,952 | 2,922 | 2,947 | 81,700 | 2,947 |
| 2025-05-07 | 2,949 | 2,950 | 2,914 | 2,942 | 99,400 | 2,942 |
| 2025-05-02 | 2,940 | 2,963 | 2,934 | 2,949 | 120,000 | 2,949 |
| 2025-05-01 | 2,901 | 2,932 | 2,900 | 2,929 | 70,600 | 2,929 |
| 2025-04-30 | 2,912 | 2,933 | 2,892 | 2,921 | 131,600 | 2,921 |
| 2025-04-28 | 2,889 | 2,933 | 2,885 | 2,912 | 161,100 | 2,912 |
| 2025-04-25 | 2,878 | 2,880 | 2,850 | 2,880 | 126,300 | 2,880 |
| 2025-04-24 | 2,867 | 2,909 | 2,849 | 2,854 | 80,700 | 2,854 |
| 2025-04-23 | 2,868 | 2,874 | 2,832 | 2,836 | 132,000 | 2,836 |
| 2025-04-22 | 2,785 | 2,809 | 2,780 | 2,795 | 89,000 | 2,795 |
| 2025-04-21 | 2,812 | 2,830 | 2,781 | 2,795 | 66,100 | 2,795 |
| 2025-04-18 | 2,750 | 2,816 | 2,750 | 2,812 | 62,800 | 2,812 |
| 2025-04-17 | 2,724 | 2,751 | 2,715 | 2,735 | 72,900 | 2,735 |
| 2025-04-16 | 2,779 | 2,797 | 2,702 | 2,720 | 77,400 | 2,720 |
| 2025-04-15 | 2,780 | 2,803 | 2,749 | 2,749 | 107,800 | 2,749 |
| 2025-04-14 | 2,775 | 2,792 | 2,736 | 2,749 | 136,700 | 2,749 |
| 2025-04-11 | 2,691 | 2,756 | 2,654 | 2,754 | 98,400 | 2,754 |
| 2025-04-10 | 2,787 | 2,803 | 2,750 | 2,784 | 132,100 | 2,784 |
| 2025-04-09 | 2,635 | 2,658 | 2,602 | 2,637 | 119,700 | 2,637 |
| 2025-04-08 | 2,633 | 2,754 | 2,633 | 2,698 | 139,700 | 2,698 |
| 2025-04-07 | 2,500 | 2,641 | 2,500 | 2,583 | 242,400 | 2,583 |
| 2025-04-04 | 2,733 | 2,757 | 2,623 | 2,692 | 238,600 | 2,692 |
| 2025-04-03 | 2,800 | 2,846 | 2,789 | 2,816 | 251,000 | 2,816 |
| 2025-04-02 | 2,920 | 2,947 | 2,893 | 2,916 | 119,200 | 2,916 |
| 2025-04-01 | 2,941 | 2,974 | 2,917 | 2,920 | 134,500 | 2,920 |
| 2025-03-31 | 2,931 | 2,970 | 2,886 | 2,939 | 167,400 | 2,939 |
| 2025-03-28 | 2,971 | 2,994 | 2,955 | 2,985 | 140,500 | 2,985 |
| 2025-03-27 | 3,025 | 3,055 | 3,005 | 3,055 | 134,900 | 3,055 |
| 2025-03-26 | 3,060 | 3,060 | 3,025 | 3,060 | 82,900 | 3,060 |
| 2025-03-25 | 3,055 | 3,070 | 3,030 | 3,045 | 77,000 | 3,045 |
| 2025-03-24 | 3,075 | 3,075 | 3,030 | 3,040 | 129,500 | 3,040 |
| 2025-03-21 | 3,040 | 3,075 | 3,025 | 3,065 | 168,900 | 3,065 |
| 2025-03-19 | 2,999 | 3,060 | 2,999 | 3,045 | 121,200 | 3,045 |
| 2025-03-18 | 2,995 | 3,030 | 2,995 | 2,999 | 107,600 | 2,999 |
| 2025-03-17 | 2,955 | 3,005 | 2,955 | 2,988 | 136,200 | 2,988 |
| 2025-03-14 | 2,961 | 2,993 | 2,954 | 2,954 | 109,900 | 2,954 |
| 2025-03-13 | 2,972 | 2,984 | 2,952 | 2,961 | 104,000 | 2,961 |
| 2025-03-12 | 2,936 | 2,979 | 2,928 | 2,972 | 166,700 | 2,972 |
| 2025-03-11 | 2,926 | 2,938 | 2,873 | 2,936 | 207,100 | 2,936 |
| 2025-03-10 | 2,983 | 3,020 | 2,942 | 2,965 | 225,700 | 2,965 |
| 2025-03-07 | 2,914 | 2,982 | 2,890 | 2,978 | 148,100 | 2,978 |
| 2025-03-06 | 2,942 | 2,973 | 2,942 | 2,956 | 114,700 | 2,956 |
| 2025-03-05 | 2,952 | 2,962 | 2,924 | 2,924 | 116,800 | 2,924 |
| 2025-03-04 | 2,955 | 2,987 | 2,904 | 2,926 | 131,400 | 2,926 |
| 2025-03-03 | 2,886 | 2,965 | 2,885 | 2,955 | 194,500 | 2,955 |
| 2025-02-28 | 2,882 | 2,896 | 2,870 | 2,886 | 207,700 | 2,886 |
| 2025-02-27 | 2,873 | 2,903 | 2,862 | 2,901 | 166,500 | 2,901 |
| 2025-02-26 | 2,901 | 2,916 | 2,831 | 2,882 | 177,900 | 2,882 |
| 2025-02-25 | 2,892 | 2,930 | 2,881 | 2,920 | 146,000 | 2,920 |
| 2025-02-21 | 2,923 | 2,935 | 2,883 | 2,909 | 141,500 | 2,909 |
| 2025-02-20 | 2,942 | 2,953 | 2,895 | 2,923 | 127,300 | 2,923 |
| 2025-02-19 | 2,970 | 2,973 | 2,948 | 2,968 | 98,900 | 2,968 |
| 2025-02-18 | 2,985 | 2,991 | 2,953 | 2,970 | 133,500 | 2,970 |
| 2025-02-17 | 2,993 | 3,000 | 2,975 | 2,990 | 147,500 | 2,990 |
| 2025-02-14 | 3,000 | 3,020 | 2,980 | 2,993 | 269,400 | 2,993 |
| 2025-02-13 | 2,943 | 3,030 | 2,933 | 2,969 | 394,900 | 2,969 |
| 2025-02-12 | 2,888 | 2,909 | 2,846 | 2,858 | 141,900 | 2,858 |
| 2025-02-10 | 2,900 | 2,901 | 2,875 | 2,887 | 85,300 | 2,887 |
| 2025-02-07 | 2,871 | 2,903 | 2,865 | 2,900 | 109,800 | 2,900 |
| 2025-02-06 | 2,896 | 2,915 | 2,877 | 2,892 | 97,100 | 2,892 |
| 2025-02-05 | 2,920 | 2,927 | 2,868 | 2,896 | 143,400 | 2,896 |
| 2025-02-04 | 2,891 | 2,929 | 2,885 | 2,896 | 128,500 | 2,896 |
| 2025-02-03 | 2,889 | 2,901 | 2,867 | 2,884 | 156,000 | 2,884 |
| 2025-01-31 | 2,930 | 2,939 | 2,912 | 2,939 | 121,200 | 2,939 |
| 2025-01-30 | 2,900 | 2,944 | 2,900 | 2,940 | 149,700 | 2,940 |
| 2025-01-29 | 2,905 | 2,928 | 2,905 | 2,914 | 87,900 | 2,914 |
| 2025-01-28 | 2,903 | 2,908 | 2,885 | 2,905 | 117,600 | 2,905 |
| 2025-01-27 | 2,898 | 2,935 | 2,887 | 2,913 | 162,000 | 2,913 |
| 2025-01-24 | 2,882 | 2,889 | 2,855 | 2,861 | 87,200 | 2,861 |
| 2025-01-23 | 2,872 | 2,882 | 2,860 | 2,882 | 87,400 | 2,882 |
| 2025-01-22 | 2,876 | 2,905 | 2,863 | 2,883 | 109,600 | 2,883 |
| 2025-01-21 | 2,849 | 2,863 | 2,831 | 2,857 | 69,900 | 2,857 |
| 2025-01-20 | 2,820 | 2,855 | 2,819 | 2,825 | 83,800 | 2,825 |
| 2025-01-17 | 2,819 | 2,832 | 2,795 | 2,812 | 68,600 | 2,812 |
| 2025-01-16 | 2,855 | 2,855 | 2,808 | 2,827 | 97,600 | 2,827 |
| 2025-01-15 | 2,857 | 2,872 | 2,838 | 2,850 | 83,600 | 2,850 |
| 2025-01-14 | 2,865 | 2,870 | 2,822 | 2,856 | 125,100 | 2,856 |
| 2025-01-10 | 2,870 | 2,889 | 2,861 | 2,865 | 97,700 | 2,865 |
| 2025-01-09 | 2,911 | 2,925 | 2,876 | 2,895 | 129,400 | 2,895 |
| 2025-01-08 | 2,922 | 2,943 | 2,911 | 2,927 | 95,300 | 2,927 |
| 2025-01-07 | 2,929 | 2,942 | 2,892 | 2,922 | 98,700 | 2,922 |
| 2025-01-06 | 2,939 | 2,939 | 2,903 | 2,924 | 136,600 | 2,924 |
分割・併合履歴 ： [2024-11-29]1株→2株 [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株