7242 カヤバ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,400 | 5,400 | 5,270 | 5,320 | 131,900 | 5,320 |
| 2024-05-01 | 5,410 | 5,460 | 5,390 | 5,430 | 74,200 | 5,430 |
| 2024-04-30 | 5,400 | 5,410 | 5,330 | 5,390 | 79,400 | 5,390 |
| 2024-04-26 | 5,360 | 5,420 | 5,270 | 5,390 | 84,500 | 5,390 |
| 2024-04-25 | 5,450 | 5,470 | 5,330 | 5,350 | 78,400 | 5,350 |
| 2024-04-24 | 5,340 | 5,420 | 5,340 | 5,420 | 97,500 | 5,420 |
| 2024-04-23 | 5,330 | 5,340 | 5,260 | 5,310 | 47,400 | 5,310 |
| 2024-04-22 | 5,280 | 5,340 | 5,260 | 5,330 | 59,500 | 5,330 |
| 2024-04-19 | 5,320 | 5,330 | 5,170 | 5,260 | 125,700 | 5,260 |
| 2024-04-18 | 5,190 | 5,350 | 5,160 | 5,330 | 129,300 | 5,330 |
| 2024-04-17 | 5,210 | 5,250 | 5,110 | 5,150 | 100,100 | 5,150 |
| 2024-04-16 | 5,220 | 5,230 | 5,120 | 5,130 | 76,600 | 5,130 |
| 2024-04-15 | 5,230 | 5,250 | 5,170 | 5,220 | 57,100 | 5,220 |
| 2024-04-12 | 5,260 | 5,290 | 5,230 | 5,290 | 96,100 | 5,290 |
| 2024-04-11 | 5,190 | 5,260 | 5,160 | 5,230 | 75,700 | 5,230 |
| 2024-04-10 | 5,200 | 5,250 | 5,190 | 5,220 | 56,900 | 5,220 |
| 2024-04-09 | 5,110 | 5,230 | 5,110 | 5,230 | 99,900 | 5,230 |
| 2024-04-08 | 5,020 | 5,080 | 4,995 | 5,080 | 57,400 | 5,080 |
| 2024-04-05 | 4,950 | 5,000 | 4,900 | 4,975 | 55,000 | 4,975 |
| 2024-04-04 | 5,050 | 5,060 | 4,990 | 5,000 | 69,200 | 5,000 |
| 2024-04-03 | 4,900 | 5,030 | 4,895 | 5,000 | 99,300 | 5,000 |
| 2024-04-02 | 5,090 | 5,090 | 4,880 | 4,880 | 93,500 | 4,880 |
| 2024-04-01 | 5,200 | 5,200 | 5,020 | 5,030 | 63,600 | 5,030 |
| 2024-03-29 | 5,120 | 5,180 | 5,120 | 5,170 | 45,900 | 5,170 |
| 2024-03-28 | 5,140 | 5,150 | 5,110 | 5,120 | 96,500 | 5,120 |
| 2024-03-27 | 5,180 | 5,290 | 5,160 | 5,230 | 145,400 | 5,230 |
| 2024-03-26 | 5,140 | 5,170 | 5,090 | 5,150 | 84,100 | 5,150 |
| 2024-03-25 | 5,180 | 5,190 | 5,090 | 5,110 | 127,100 | 5,110 |
| 2024-03-22 | 5,180 | 5,180 | 5,100 | 5,180 | 114,600 | 5,180 |
| 2024-03-21 | 5,170 | 5,180 | 5,120 | 5,140 | 93,900 | 5,140 |
| 2024-03-19 | 5,090 | 5,140 | 5,030 | 5,140 | 101,100 | 5,140 |
| 2024-03-18 | 5,070 | 5,080 | 5,020 | 5,080 | 76,400 | 5,080 |
| 2024-03-15 | 5,030 | 5,070 | 5,000 | 5,050 | 74,200 | 5,050 |
| 2024-03-14 | 4,995 | 5,030 | 4,955 | 5,030 | 62,400 | 5,030 |
| 2024-03-13 | 5,010 | 5,070 | 4,915 | 4,975 | 83,200 | 4,975 |
| 2024-03-12 | 4,940 | 5,020 | 4,905 | 4,980 | 97,800 | 4,980 |
| 2024-03-11 | 5,040 | 5,060 | 4,940 | 4,980 | 75,900 | 4,980 |
| 2024-03-08 | 5,090 | 5,120 | 5,010 | 5,070 | 84,200 | 5,070 |
| 2024-03-07 | 5,280 | 5,290 | 5,090 | 5,090 | 85,200 | 5,090 |
| 2024-03-06 | 5,160 | 5,310 | 5,150 | 5,280 | 120,600 | 5,280 |
| 2024-03-05 | 5,100 | 5,180 | 5,090 | 5,130 | 80,300 | 5,130 |
| 2024-03-04 | 5,160 | 5,170 | 5,090 | 5,140 | 79,400 | 5,140 |
| 2024-03-01 | 5,120 | 5,180 | 5,100 | 5,170 | 65,400 | 5,170 |
| 2024-02-29 | 5,120 | 5,190 | 5,110 | 5,140 | 100,100 | 5,140 |
| 2024-02-28 | 5,150 | 5,150 | 5,080 | 5,110 | 86,100 | 5,110 |
| 2024-02-27 | 5,090 | 5,160 | 5,070 | 5,160 | 117,200 | 5,160 |
| 2024-02-26 | 4,990 | 5,090 | 4,990 | 5,070 | 105,900 | 5,070 |
| 2024-02-22 | 4,960 | 4,965 | 4,905 | 4,965 | 76,400 | 4,965 |
| 2024-02-21 | 4,905 | 4,940 | 4,900 | 4,915 | 48,200 | 4,915 |
| 2024-02-20 | 4,875 | 4,935 | 4,860 | 4,915 | 103,000 | 4,915 |
| 2024-02-19 | 4,955 | 4,960 | 4,865 | 4,880 | 78,600 | 4,880 |
| 2024-02-16 | 4,845 | 4,970 | 4,825 | 4,920 | 110,200 | 4,920 |
| 2024-02-15 | 4,955 | 4,955 | 4,815 | 4,835 | 103,300 | 4,835 |
| 2024-02-14 | 4,960 | 4,980 | 4,870 | 4,900 | 102,200 | 4,900 |
| 2024-02-13 | 5,060 | 5,070 | 4,910 | 5,010 | 114,500 | 5,010 |
| 2024-02-09 | 4,760 | 5,050 | 4,755 | 5,010 | 262,100 | 5,010 |
| 2024-02-08 | 5,010 | 5,030 | 4,890 | 4,900 | 229,500 | 4,900 |
| 2024-02-07 | 5,010 | 5,110 | 5,010 | 5,040 | 261,300 | 5,040 |
| 2024-02-06 | 5,120 | 5,120 | 5,000 | 5,010 | 105,000 | 5,010 |
| 2024-02-05 | 5,130 | 5,160 | 5,110 | 5,110 | 79,500 | 5,110 |
| 2024-02-02 | 5,170 | 5,170 | 5,080 | 5,080 | 111,800 | 5,080 |
| 2024-02-01 | 5,120 | 5,160 | 5,100 | 5,140 | 72,200 | 5,140 |
| 2024-01-31 | 5,080 | 5,150 | 5,080 | 5,150 | 70,500 | 5,150 |
| 2024-01-30 | 5,180 | 5,180 | 5,100 | 5,100 | 95,300 | 5,100 |
| 2024-01-29 | 5,120 | 5,180 | 5,090 | 5,160 | 88,300 | 5,160 |
| 2024-01-26 | 5,120 | 5,120 | 5,080 | 5,080 | 59,500 | 5,080 |
| 2024-01-25 | 5,100 | 5,140 | 5,100 | 5,130 | 55,900 | 5,130 |
| 2024-01-24 | 5,120 | 5,150 | 5,100 | 5,110 | 61,000 | 5,110 |
| 2024-01-23 | 5,200 | 5,230 | 5,130 | 5,130 | 90,700 | 5,130 |
| 2024-01-22 | 5,160 | 5,220 | 5,140 | 5,210 | 78,600 | 5,210 |
| 2024-01-19 | 5,230 | 5,260 | 5,140 | 5,150 | 72,800 | 5,150 |
| 2024-01-18 | 5,110 | 5,240 | 5,090 | 5,180 | 84,700 | 5,180 |
| 2024-01-17 | 5,210 | 5,250 | 5,120 | 5,120 | 102,500 | 5,120 |
| 2024-01-16 | 5,160 | 5,200 | 5,130 | 5,200 | 78,900 | 5,200 |
| 2024-01-15 | 5,130 | 5,210 | 5,130 | 5,150 | 84,800 | 5,150 |
| 2024-01-12 | 5,170 | 5,190 | 5,120 | 5,130 | 84,900 | 5,130 |
| 2024-01-11 | 5,170 | 5,230 | 5,150 | 5,160 | 107,800 | 5,160 |
| 2024-01-10 | 5,100 | 5,160 | 5,100 | 5,120 | 104,600 | 5,120 |
| 2024-01-09 | 5,090 | 5,120 | 5,070 | 5,110 | 91,400 | 5,110 |
| 2024-01-05 | 5,080 | 5,090 | 5,020 | 5,040 | 104,000 | 5,040 |
| 2024-01-04 | 4,905 | 5,040 | 4,845 | 5,020 | 148,000 | 5,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
