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
2024-12-302,9492,9502,9132,939155,3002,939
2024-12-272,9052,9352,8852,929151,0002,929
2024-12-262,8742,9102,8532,910139,4002,910
2024-12-252,8702,8782,8122,878132,9002,878
2024-12-242,8582,8722,8452,859143,2002,859
2024-12-232,8332,8682,8152,868164,9002,868
2024-12-202,8052,8432,7892,811293,5002,811
2024-12-192,7862,8062,7762,805162,0002,805
2024-12-182,7672,8362,7662,815231,1002,815
2024-12-172,7452,7732,7292,764136,8002,764
2024-12-162,7482,7702,7282,745148,8002,745
2024-12-132,7002,7452,7002,741189,4002,741
2024-12-122,6862,7372,6862,711240,7002,711
2024-12-112,6502,6732,6442,658145,1002,658
2024-12-102,6502,6772,6352,660208,0002,660
2024-12-092,5502,6292,5502,601323,7002,601
2024-12-062,5502,5842,5402,542266,6002,542
2024-12-052,5252,5472,5012,544187,6002,544
2024-12-042,5032,5242,4702,513183,1002,513
2024-12-032,4982,5502,4982,520217,2002,520
2024-12-022,4462,4922,4172,475190,8002,475
2024-11-292,4982,4982,4432,443142,6002,443
2024-11-284,8854,9854,8804,945129,1002,472.50
2024-11-274,9654,9704,8554,890137,7002,445
2024-11-264,9455,0004,9104,960126,8002,480
2024-11-255,0205,0304,9254,93595,3002,467.50
2024-11-225,0005,0204,9804,99571,2002,497.50
2024-11-215,0805,0804,9554,97063,3002,485
2024-11-205,0505,0905,0205,04054,5002,520
2024-11-194,9855,0704,9755,07074,2002,535
2024-11-184,9104,9854,9104,94054,1002,470
2024-11-154,9604,9754,8504,85589,5002,427.50
2024-11-144,9755,0204,8954,895128,9002,447.50
2024-11-135,1005,2304,9604,980202,6002,490
2024-11-125,2705,4205,2205,240437,3002,620
2024-11-114,7354,7504,6904,71583,0002,357.50
2024-11-084,8804,8904,7354,74593,0002,372.50
2024-11-074,7904,8704,7904,84064,8002,420
2024-11-064,7704,7904,7304,74560,1002,372.50
2024-11-054,7704,8054,7304,73048,6002,365
2024-11-014,7904,7904,7154,71593,6002,357.50
2024-10-314,8104,8554,7904,82061,1002,410
2024-10-304,8204,8654,8004,810353,8002,405
2024-10-294,8254,8504,7854,82542,9002,412.50
2024-10-284,7854,8254,7504,82553,0002,412.50
2024-10-254,8204,8354,7454,78556,9002,392.50
2024-10-244,7804,8104,7404,78056,8002,390
2024-10-234,8504,8904,8154,82045,8002,410
2024-10-224,8404,8504,7804,81553,0002,407.50
2024-10-214,8554,9104,8454,84534,8002,422.50
2024-10-184,9154,9204,8554,87037,6002,435
2024-10-174,8954,9154,8554,86538,2002,432.50
2024-10-164,8704,9254,8454,87548,9002,437.50
2024-10-154,8704,8954,8404,88555,2002,442.50
2024-10-114,8504,8804,8304,84543,5002,422.50
2024-10-104,8354,8604,8304,86046,6002,430
2024-10-094,8504,8704,8154,83551,8002,417.50
2024-10-084,8504,8704,8104,83559,0002,417.50
2024-10-074,9504,9504,8954,93546,7002,467.50
2024-10-044,8954,9104,8604,89040,9002,445
2024-10-034,9004,9304,8704,87538,1002,437.50
2024-10-024,8054,8704,8054,83556,7002,417.50
2024-10-014,8704,8954,8104,84551,5002,422.50
2024-09-304,7554,8754,7504,81599,4002,407.50
2024-09-274,8604,8854,8054,87565,3002,437.50
2024-09-264,8754,9154,8404,910106,8002,455
2024-09-254,8004,8404,7604,81575,1002,407.50
2024-09-244,8404,8754,7904,79067,3002,395
2024-09-204,8204,8804,8054,84084,2002,420
2024-09-194,7054,7754,7054,74068,5002,370
2024-09-184,6954,7304,6704,70054,7002,350
2024-09-174,5804,6504,5804,64069,8002,320
2024-09-134,5754,6004,5654,58062,1002,290
2024-09-124,5454,6154,5354,59564,4002,297.50
2024-09-114,5154,5454,4654,49569,6002,247.50
2024-09-104,5454,5504,5004,51554,1002,257.50
2024-09-094,4604,5304,4104,515148,4002,257.50
2024-09-064,6554,6604,5854,62056,3002,310
2024-09-054,6304,7154,6154,66041,6002,330
2024-09-044,7104,7154,6354,63575,9002,317.50
2024-09-034,7704,8104,7604,77033,5002,385
2024-09-024,7704,7704,7104,74045,5002,370
2024-08-304,7004,7504,6904,70545,0002,352.50
2024-08-294,6904,7304,6754,70087,9002,350
2024-08-284,6304,7104,6254,71083,0002,355
2024-08-274,5854,6854,5804,68556,8002,342.50
2024-08-264,6154,6154,5604,58559,5002,292.50
2024-08-234,6254,6604,6054,64041,3002,320
2024-08-224,6304,6454,5804,61042,8002,305
2024-08-214,5804,6404,5604,62538,2002,312.50
2024-08-204,5904,6204,5504,59560,9002,297.50
2024-08-194,6554,6954,5354,53579,0002,267.50
2024-08-164,6654,7154,6204,65555,8002,327.50
2024-08-154,4804,5654,4654,52573,7002,262.50
2024-08-144,4604,5354,4304,465154,8002,232.50
2024-08-134,4204,5054,3954,500112,4002,250
2024-08-094,6004,6704,4204,455167,0002,227.50
2024-08-084,6604,7304,5704,585170,8002,292.50
2024-08-074,6804,9054,6104,730172,7002,365
2024-08-064,7254,9054,6354,715123,8002,357.50
2024-08-054,6504,6504,2654,305253,7002,152.50
2024-08-025,0805,0904,8904,930214,2002,465
2024-08-015,1505,1605,0705,15087,5002,575
2024-07-315,1605,2605,1405,25036,7002,625
2024-07-305,1605,1905,1305,16034,6002,580
2024-07-295,1405,2005,1205,15089,8002,575
2024-07-265,0905,1205,0405,09064,5002,545
2024-07-255,0805,1205,0405,080101,4002,540
2024-07-245,0905,1305,0505,08059,3002,540
2024-07-235,0705,1205,0505,09099,4002,545
2024-07-225,1405,1705,0705,08086,9002,540
2024-07-195,1405,1605,1105,12044,5002,560
2024-07-185,1605,2105,1405,14040,8002,570
2024-07-175,2305,2805,2205,23051,8002,615
2024-07-165,2505,2805,1505,15046,3002,575
2024-07-125,2605,2905,2205,25047,3002,625
2024-07-115,2305,3005,2305,27060,4002,635
2024-07-105,2105,2105,1605,19072,7002,595
2024-07-095,2205,2705,1805,24071,1002,620
2024-07-085,3705,3805,2305,25078,3002,625
2024-07-055,4605,4605,3505,35048,6002,675
2024-07-045,4005,4605,3905,45056,7002,725
2024-07-035,4205,4505,3805,41068,2002,705
2024-07-025,4205,4405,3905,42051,5002,710
2024-07-015,4205,4505,3805,45062,4002,725
2024-06-285,3505,4205,3505,42080,2002,710
2024-06-275,3105,3505,3105,34060,2002,670
2024-06-265,3505,3805,3105,31060,8002,655
2024-06-255,3805,4405,3205,37064,0002,685
2024-06-245,3605,3805,3205,32067,2002,660
2024-06-215,3605,3605,3005,310119,5002,655
2024-06-205,3705,3705,2605,28049,7002,640
2024-06-195,3605,4305,3605,41041,7002,705
2024-06-185,3205,3805,3205,37043,2002,685
2024-06-175,3905,4205,2505,31074,8002,655
2024-06-145,3305,4605,3305,46088,1002,730
2024-06-135,3605,4005,3105,31063,1002,655
2024-06-125,3005,4305,3005,37045,7002,685
2024-06-115,4005,4105,3205,32039,3002,660
2024-06-105,3105,3905,3005,39033,2002,695
2024-06-075,2805,3505,2605,31087,5002,655
2024-06-065,3105,3305,2005,20044,7002,600
2024-06-055,3705,4105,2905,30074,7002,650
2024-06-045,4005,4305,3705,38044,1002,690
2024-06-035,4805,5905,4305,440108,5002,720
2024-05-315,3305,4505,3105,450359,8002,725
2024-05-305,2505,3505,2205,290414,9002,645
2024-05-295,3005,3305,2105,280353,1002,640
2024-05-285,2605,2805,2005,270100,5002,635
2024-05-275,1405,2805,1405,28081,2002,640
2024-05-245,1205,1705,0905,140103,1002,570
2024-05-235,1105,1505,0405,150130,1002,575
2024-05-225,1105,1605,0805,130130,4002,565
2024-05-215,1805,2405,1205,12062,4002,560
2024-05-205,0805,1505,0805,12086,5002,560
2024-05-175,0505,1205,0305,08089,2002,540
2024-05-165,0905,1205,0105,080138,0002,540
2024-05-155,1505,1805,1005,100108,1002,550
2024-05-145,1805,1805,0505,110159,8002,555
2024-05-135,1005,2405,0005,180257,9002,590
2024-05-105,3805,4105,2405,300111,4002,650
2024-05-095,3605,4105,3205,40062,9002,700
2024-05-085,3505,4105,3405,390121,7002,695
2024-05-075,3505,3805,2905,34082,4002,670
2024-05-025,4005,4005,2705,320131,9002,660
2024-05-015,4105,4605,3905,43074,2002,715
2024-04-305,4005,4105,3305,39079,4002,695
2024-04-265,3605,4205,2705,39084,5002,695
2024-04-255,4505,4705,3305,35078,4002,675
2024-04-245,3405,4205,3405,42097,5002,710
2024-04-235,3305,3405,2605,31047,4002,655
2024-04-225,2805,3405,2605,33059,5002,665
2024-04-195,3205,3305,1705,260125,7002,630
2024-04-185,1905,3505,1605,330129,3002,665
2024-04-175,2105,2505,1105,150100,1002,575
2024-04-165,2205,2305,1205,13076,6002,565
2024-04-155,2305,2505,1705,22057,1002,610
2024-04-125,2605,2905,2305,29096,1002,645
2024-04-115,1905,2605,1605,23075,7002,615
2024-04-105,2005,2505,1905,22056,9002,610
2024-04-095,1105,2305,1105,23099,9002,615
2024-04-085,0205,0804,9955,08057,4002,540
2024-04-054,9505,0004,9004,97555,0002,487.50
2024-04-045,0505,0604,9905,00069,2002,500
2024-04-034,9005,0304,8955,00099,3002,500
2024-04-025,0905,0904,8804,88093,5002,440
2024-04-015,2005,2005,0205,03063,6002,515
2024-03-295,1205,1805,1205,17045,9002,585
2024-03-285,1405,1505,1105,12096,5002,560
2024-03-275,1805,2905,1605,230145,4002,615
2024-03-265,1405,1705,0905,15084,1002,575
2024-03-255,1805,1905,0905,110127,1002,555
2024-03-225,1805,1805,1005,180114,6002,590
2024-03-215,1705,1805,1205,14093,9002,570
2024-03-195,0905,1405,0305,140101,1002,570
2024-03-185,0705,0805,0205,08076,4002,540
2024-03-155,0305,0705,0005,05074,2002,525
2024-03-144,9955,0304,9555,03062,4002,515
2024-03-135,0105,0704,9154,97583,2002,487.50
2024-03-124,9405,0204,9054,98097,8002,490
2024-03-115,0405,0604,9404,98075,9002,490
2024-03-085,0905,1205,0105,07084,2002,535
2024-03-075,2805,2905,0905,09085,2002,545
2024-03-065,1605,3105,1505,280120,6002,640
2024-03-055,1005,1805,0905,13080,3002,565
2024-03-045,1605,1705,0905,14079,4002,570
2024-03-015,1205,1805,1005,17065,4002,585
2024-02-295,1205,1905,1105,140100,1002,570
2024-02-285,1505,1505,0805,11086,1002,555
2024-02-275,0905,1605,0705,160117,2002,580
2024-02-264,9905,0904,9905,070105,9002,535
2024-02-224,9604,9654,9054,96576,4002,482.50
2024-02-214,9054,9404,9004,91548,2002,457.50
2024-02-204,8754,9354,8604,915103,0002,457.50
2024-02-194,9554,9604,8654,88078,6002,440
2024-02-164,8454,9704,8254,920110,2002,460
2024-02-154,9554,9554,8154,835103,3002,417.50
2024-02-144,9604,9804,8704,900102,2002,450
2024-02-135,0605,0704,9105,010114,5002,505
2024-02-094,7605,0504,7555,010262,1002,505
2024-02-085,0105,0304,8904,900229,5002,450
2024-02-075,0105,1105,0105,040261,3002,520
2024-02-065,1205,1205,0005,010105,0002,505
2024-02-055,1305,1605,1105,11079,5002,555
2024-02-025,1705,1705,0805,080111,8002,540
2024-02-015,1205,1605,1005,14072,2002,570
2024-01-315,0805,1505,0805,15070,5002,575
2024-01-305,1805,1805,1005,10095,3002,550
2024-01-295,1205,1805,0905,16088,3002,580
2024-01-265,1205,1205,0805,08059,5002,540
2024-01-255,1005,1405,1005,13055,9002,565
2024-01-245,1205,1505,1005,11061,0002,555
2024-01-235,2005,2305,1305,13090,7002,565
2024-01-225,1605,2205,1405,21078,6002,605
2024-01-195,2305,2605,1405,15072,8002,575
2024-01-185,1105,2405,0905,18084,7002,590
2024-01-175,2105,2505,1205,120102,5002,560
2024-01-165,1605,2005,1305,20078,9002,600
2024-01-155,1305,2105,1305,15084,8002,575
2024-01-125,1705,1905,1205,13084,9002,565
2024-01-115,1705,2305,1505,160107,8002,580
2024-01-105,1005,1605,1005,120104,6002,560
2024-01-095,0905,1205,0705,11091,4002,555
2024-01-055,0805,0905,0205,040104,0002,520
2024-01-044,9055,0404,8455,020148,0002,510

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