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 |
---|---|---|---|---|---|---|
2025-02-10 | 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