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
2025-02-102,9002,9012,8752,88785,3002,887
2025-02-072,8712,9032,8652,900109,8002,900
2025-02-062,8962,9152,8772,89297,1002,892
2025-02-052,9202,9272,8682,896143,4002,896
2025-02-042,8912,9292,8852,896128,5002,896
2025-02-032,8892,9012,8672,884156,0002,884
2025-01-312,9302,9392,9122,939121,2002,939
2025-01-302,9002,9442,9002,940149,7002,940
2025-01-292,9052,9282,9052,91487,9002,914
2025-01-282,9032,9082,8852,905117,6002,905
2025-01-272,8982,9352,8872,913162,0002,913
2025-01-242,8822,8892,8552,86187,2002,861
2025-01-232,8722,8822,8602,88287,4002,882
2025-01-222,8762,9052,8632,883109,6002,883
2025-01-212,8492,8632,8312,85769,9002,857
2025-01-202,8202,8552,8192,82583,8002,825
2025-01-172,8192,8322,7952,81268,6002,812
2025-01-162,8552,8552,8082,82797,6002,827
2025-01-152,8572,8722,8382,85083,6002,850
2025-01-142,8652,8702,8222,856125,1002,856
2025-01-102,8702,8892,8612,86597,7002,865
2025-01-092,9112,9252,8762,895129,4002,895
2025-01-082,9222,9432,9112,92795,3002,927
2025-01-072,9292,9422,8922,92298,7002,922
2025-01-062,9392,9392,9032,924136,6002,924

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