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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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