カヤバ株式会社 (7242)

7242
🏛️ 日本 →
4,035.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,452.50 2,472.50 2,430.00 2,452.50 0.2M
2023-12-28 2,437.50 2,452.50 2,430.00 2,447.50 0.1M
2023-12-27 2,447.50 2,455.00 2,432.50 2,435.00 0.2M
2023-12-26 2,435.00 2,447.50 2,425.00 2,437.50 0.2M
2023-12-25 2,460.00 2,465.00 2,417.50 2,422.50 0.1M
2023-12-22 2,407.50 2,455.00 2,397.50 2,450.00 0.2M
2023-12-21 2,385.00 2,420.00 2,375.00 2,385.00 0.2M
2023-12-20 2,405.00 2,425.00 2,400.00 2,407.50 0.2M
2023-12-19 2,380.00 2,382.50 2,350.00 2,380.00 0.2M
2023-12-18 2,337.50 2,402.50 2,332.50 2,387.50 0.2M
2023-12-15 2,325.00 2,370.00 2,325.00 2,365.00 0.4M
2023-12-14 2,337.50 2,360.00 2,305.00 2,315.00 0.4M
2023-12-13 2,360.00 2,365.00 2,330.00 2,345.00 0.3M
2023-12-12 2,392.50 2,392.50 2,347.50 2,357.50 0.2M
2023-12-11 2,322.50 2,375.00 2,322.50 2,370.00 0.2M
2023-12-08 2,350.00 2,350.00 2,290.00 2,315.00 0.4M
2023-12-07 2,375.00 2,382.50 2,362.50 2,365.00 0.2M
2023-12-06 2,365.00 2,400.00 2,362.50 2,392.50 0.2M
2023-12-05 2,345.00 2,375.00 2,345.00 2,357.50 0.2M
2023-12-04 2,357.50 2,362.50 2,335.00 2,347.50 0.3M
2023-12-01 2,412.50 2,420.00 2,380.00 2,385.00 0.3M
2023-11-30 2,402.50 2,447.50 2,375.00 2,377.50 1.4M
2023-11-29 2,332.50 2,415.00 2,322.50 2,402.50 0.9M
2023-11-28 2,367.50 2,367.50 2,325.00 2,342.50 0.8M
2023-11-27 2,392.50 2,392.50 2,327.50 2,337.50 0.2M
2023-11-24 2,360.00 2,380.00 2,337.50 2,365.00 0.3M
2023-11-22 2,285.00 2,360.00 2,280.00 2,327.50 0.5M
2023-11-21 2,220.00 2,285.00 2,195.00 2,275.00 0.7M
2023-11-20 2,280.00 2,282.50 2,225.00 2,230.00 0.3M
2023-11-17 2,240.00 2,282.50 2,227.50 2,282.50 0.2M
2023-11-16 2,235.00 2,280.00 2,217.50 2,262.50 0.3M
2023-11-15 2,215.00 2,242.50 2,197.50 2,230.00 0.3M
2023-11-14 2,187.50 2,215.00 2,187.50 2,190.00 0.2M
2023-11-13 2,200.00 2,200.00 2,142.50 2,172.50 0.3M
2023-11-10 2,122.50 2,202.50 2,117.50 2,200.00 0.4M
2023-11-09 2,075.00 2,152.50 2,072.50 2,145.00 0.3M
2023-11-08 2,140.00 2,180.00 2,065.00 2,072.50 1.1M
2023-11-07 2,282.50 2,300.00 2,265.00 2,280.00 0.3M
2023-11-06 2,255.00 2,275.00 2,242.50 2,267.50 0.3M
2023-11-02 2,267.50 2,267.50 2,212.50 2,220.00 0.2M
2023-11-01 2,252.50 2,265.00 2,225.00 2,232.50 0.3M
2023-10-31 2,202.50 2,215.00 2,167.50 2,207.50 0.2M
2023-10-30 2,217.50 2,217.50 2,167.50 2,192.50 0.3M
2023-10-27 2,230.00 2,265.00 2,230.00 2,252.50 0.2M
2023-10-26 2,190.00 2,227.50 2,190.00 2,217.50 0.2M
2023-10-25 2,225.00 2,235.00 2,187.50 2,190.00 0.3M
2023-10-24 2,190.00 2,195.00 2,117.50 2,190.00 0.3M
2023-10-23 2,185.00 2,207.50 2,175.00 2,182.50 0.2M
2023-10-20 2,195.00 2,202.50 2,170.00 2,187.50 0.2M
2023-10-19 2,210.00 2,222.50 2,187.50 2,187.50 0.3M
2023-10-18 2,242.50 2,265.00 2,230.00 2,242.50 0.2M
2023-10-17 2,250.00 2,270.00 2,220.00 2,242.50 0.2M
2023-10-16 2,265.00 2,267.50 2,230.00 2,245.00 0.2M
2023-10-13 2,312.50 2,315.00 2,277.50 2,282.50 0.1M
2023-10-12 2,307.50 2,337.50 2,300.00 2,332.50 0.1M
2023-10-11 2,342.50 2,347.50 2,307.50 2,307.50 0.1M
2023-10-10 2,310.00 2,340.00 2,300.00 2,330.00 0.2M
2023-10-06 2,285.00 2,315.00 2,280.00 2,292.50 0.2M
2023-10-05 2,250.00 2,285.00 2,227.50 2,280.00 0.3M
2023-10-04 2,287.50 2,292.50 2,217.50 2,217.50 0.5M
2023-10-03 2,412.50 2,412.50 2,340.00 2,342.50 0.4M
2023-10-02 2,440.00 2,452.50 2,420.00 2,420.00 0.2M
2023-09-29 2,470.00 2,470.00 2,400.00 2,417.50 0.3M
2023-09-28 2,450.00 2,500.00 2,440.00 2,472.50 0.3M
2023-09-27 2,520.00 2,520.00 2,467.50 2,515.00 0.4M
2023-09-26 2,510.00 2,535.00 2,500.00 2,525.00 0.1M
2023-09-25 2,530.00 2,530.00 2,495.00 2,515.00 0.1M
2023-09-22 2,480.00 2,525.00 2,460.00 2,515.00 0.2M
2023-09-21 2,510.00 2,550.00 2,492.50 2,495.00 0.2M
2023-09-20 2,575.00 2,580.00 2,520.00 2,520.00 0.2M
2023-09-19 2,525.00 2,560.00 2,505.00 2,560.00 0.2M
2023-09-15 2,520.00 2,550.00 2,515.00 2,525.00 0.3M
2023-09-14 2,500.00 2,515.00 2,490.00 2,505.00 0.2M
2023-09-13 2,490.00 2,505.00 2,472.50 2,490.00 0.2M
2023-09-12 2,442.50 2,485.00 2,440.00 2,485.00 0.2M
2023-09-11 2,445.00 2,447.50 2,417.50 2,425.00 0.2M
2023-09-08 2,427.50 2,455.00 2,427.50 2,445.00 0.2M
2023-09-07 2,500.00 2,530.00 2,462.50 2,462.50 0.2M
2023-09-06 2,485.00 2,505.00 2,475.00 2,500.00 0.2M
2023-09-05 2,470.00 2,480.00 2,447.50 2,480.00 0.3M
2023-09-04 2,420.00 2,467.50 2,417.50 2,467.50 0.2M
2023-09-01 2,375.00 2,407.50 2,365.00 2,407.50 0.3M
2023-08-31 2,360.00 2,377.50 2,355.00 2,377.50 0.3M
2023-08-30 2,357.50 2,370.00 2,345.00 2,352.50 0.5M
2023-08-29 2,357.50 2,365.00 2,345.00 2,352.50 0.2M
2023-08-28 2,360.00 2,377.50 2,352.50 2,352.50 0.2M
2023-08-25 2,337.50 2,357.50 2,325.00 2,335.00 0.4M
2023-08-24 2,392.50 2,392.50 2,352.50 2,352.50 0.3M
2023-08-23 2,372.50 2,402.50 2,362.50 2,400.00 0.3M
2023-08-22 2,382.50 2,405.00 2,380.00 2,405.00 0.2M
2023-08-21 2,367.50 2,397.50 2,367.50 2,370.00 0.2M
2023-08-18 2,382.50 2,387.50 2,355.00 2,362.50 0.2M
2023-08-17 2,380.00 2,402.50 2,350.00 2,392.50 0.2M
2023-08-16 2,380.00 2,397.50 2,365.00 2,382.50 0.2M
2023-08-15 2,422.50 2,435.00 2,390.00 2,397.50 0.4M
2023-08-14 2,457.50 2,462.50 2,400.00 2,415.00 0.4M
2023-08-10 2,347.50 2,452.50 2,347.50 2,445.00 0.5M
2023-08-09 2,402.50 2,420.00 2,340.00 2,347.50 1.0M
2023-08-08 2,525.00 2,580.00 2,525.00 2,560.00 0.2M
2023-08-07 2,525.00 2,545.00 2,497.50 2,540.00 0.2M
2023-08-04 2,465.00 2,510.00 2,460.00 2,497.50 0.2M
2023-08-03 2,530.00 2,530.00 2,480.00 2,485.00 0.3M
2023-08-02 2,525.00 2,570.00 2,520.00 2,550.00 0.2M
2023-08-01 2,515.00 2,540.00 2,500.00 2,535.00 0.2M
2023-07-31 2,500.00 2,520.00 2,495.00 2,515.00 0.3M
2023-07-28 2,472.50 2,482.50 2,417.50 2,452.50 0.4M
2023-07-27 2,497.50 2,497.50 2,465.00 2,490.00 0.2M
2023-07-26 2,520.00 2,520.00 2,477.50 2,495.00 0.2M
2023-07-25 2,485.00 2,530.00 2,465.00 2,525.00 0.2M
2023-07-24 2,500.00 2,525.00 2,485.00 2,490.00 0.1M
2023-07-21 2,482.50 2,497.50 2,462.50 2,477.50 0.1M
2023-07-20 2,510.00 2,515.00 2,467.50 2,470.00 0.2M
2023-07-19 2,490.00 2,515.00 2,485.00 2,510.00 0.2M
2023-07-18 2,407.50 2,475.00 2,407.50 2,475.00 0.2M
2023-07-14 2,442.50 2,450.00 2,390.00 2,405.00 0.3M
2023-07-13 2,442.50 2,450.00 2,405.00 2,445.00 0.2M
2023-07-12 2,465.00 2,480.00 2,435.00 2,442.50 0.1M
2023-07-11 2,485.00 2,500.00 2,457.50 2,465.00 0.2M
2023-07-10 2,540.00 2,550.00 2,475.00 2,482.50 0.3M
2023-07-07 2,585.00 2,585.00 2,515.00 2,535.00 0.3M
2023-07-06 2,570.00 2,635.00 2,555.00 2,600.00 0.3M
2023-07-05 2,595.00 2,595.00 2,555.00 2,570.00 0.2M
2023-07-04 2,525.00 2,600.00 2,515.00 2,590.00 0.4M
2023-07-03 2,510.00 2,560.00 2,505.00 2,505.00 0.3M
2023-06-30 2,500.00 2,525.00 2,500.00 2,520.00 0.1M
2023-06-29 2,535.00 2,560.00 2,510.00 2,520.00 0.2M
2023-06-28 2,445.00 2,515.00 2,445.00 2,515.00 0.2M
2023-06-27 2,485.00 2,485.00 2,400.00 2,425.00 0.3M
2023-06-26 2,425.00 2,530.00 2,415.00 2,472.50 0.4M
2023-06-23 2,437.50 2,445.00 2,352.50 2,420.00 0.4M
2023-06-22 2,425.00 2,437.50 2,410.00 2,422.50 0.2M
2023-06-21 2,337.50 2,415.00 2,330.00 2,410.00 0.2M
2023-06-20 2,355.00 2,365.00 2,330.00 2,350.00 0.1M
2023-06-19 2,400.00 2,400.00 2,347.50 2,357.50 0.1M
2023-06-16 2,390.00 2,390.00 2,360.00 2,377.50 0.2M
2023-06-15 2,397.50 2,407.50 2,375.00 2,390.00 0.1M
2023-06-14 2,382.50 2,410.00 2,375.00 2,402.50 0.3M
2023-06-13 2,305.00 2,375.00 2,305.00 2,347.50 0.2M
2023-06-12 2,302.50 2,315.00 2,287.50 2,292.50 0.1M
2023-06-09 2,235.00 2,290.00 2,232.50 2,285.00 0.2M
2023-06-08 2,260.00 2,265.00 2,205.00 2,222.50 0.2M
2023-06-07 2,270.00 2,282.50 2,237.50 2,237.50 0.2M
2023-06-06 2,237.50 2,247.50 2,207.50 2,242.50 0.2M
2023-06-05 2,250.00 2,265.00 2,242.50 2,262.50 0.2M
2023-06-02 2,187.50 2,215.00 2,170.00 2,215.00 0.2M
2023-06-01 2,200.00 2,220.00 2,180.00 2,180.00 0.2M
2023-05-31 2,265.00 2,267.50 2,205.00 2,205.00 0.3M
2023-05-30 2,302.50 2,315.00 2,277.50 2,292.50 0.1M
2023-05-29 2,350.00 2,357.50 2,312.50 2,312.50 0.1M
2023-05-26 2,345.00 2,345.00 2,302.50 2,310.00 0.2M
2023-05-25 2,325.00 2,340.00 2,320.00 2,332.50 0.2M
2023-05-24 2,327.50 2,367.50 2,315.00 2,325.00 0.2M
2023-05-23 2,425.00 2,425.00 2,340.00 2,347.50 0.3M
2023-05-22 2,312.50 2,387.50 2,307.50 2,385.00 0.3M
2023-05-19 2,302.50 2,312.50 2,285.00 2,300.00 0.2M
2023-05-18 2,297.50 2,307.50 2,270.00 2,305.00 0.2M
2023-05-17 2,292.50 2,297.50 2,267.50 2,267.50 0.1M
2023-05-16 2,305.00 2,305.00 2,252.50 2,297.50 0.2M
2023-05-15 2,292.50 2,300.00 2,255.00 2,285.00 0.2M
2023-05-12 2,175.00 2,295.00 2,170.00 2,287.50 0.7M
2023-05-11 2,165.00 2,170.00 2,140.00 2,170.00 0.1M
2023-05-10 2,165.00 2,170.00 2,150.00 2,170.00 0.2M
2023-05-09 2,160.00 2,165.00 2,137.50 2,160.00 0.2M
2023-05-08 2,147.50 2,165.00 2,147.50 2,160.00 0.2M
2023-05-02 2,172.50 2,172.50 2,132.50 2,147.50 0.2M
2023-05-01 2,192.50 2,200.00 2,157.50 2,172.50 0.2M
2023-04-28 2,135.00 2,157.50 2,127.50 2,157.50 0.2M
2023-04-27 2,060.00 2,117.50 2,057.50 2,110.00 0.2M
2023-04-26 2,052.50 2,072.50 2,040.00 2,057.50 0.1M
2023-04-25 2,087.50 2,092.50 2,060.00 2,065.00 0.1M
2023-04-24 2,057.50 2,080.00 2,055.00 2,080.00 0.1M
2023-04-21 2,062.50 2,062.50 2,045.00 2,055.00 0.1M
2023-04-20 2,050.00 2,080.00 2,035.00 2,067.50 0.1M
2023-04-19 2,055.00 2,060.00 2,040.00 2,052.50 0.1M
2023-04-18 2,075.00 2,085.00 2,050.00 2,060.00 0.2M
2023-04-17 2,045.00 2,072.50 2,035.00 2,067.50 0.2M
2023-04-14 2,055.00 2,065.00 2,035.00 2,035.00 0.1M
2023-04-13 2,057.50 2,057.50 2,030.00 2,047.50 0.1M
2023-04-12 2,042.50 2,085.00 2,040.00 2,075.00 0.2M
2023-04-11 2,037.50 2,040.00 2,010.00 2,022.50 0.1M
2023-04-10 2,002.50 2,022.50 1,997.50 2,017.50 0.1M
2023-04-07 1,955.00 1,990.00 1,955.00 1,980.00 0.1M
2023-04-06 1,967.50 1,980.00 1,950.00 1,960.00 0.2M
2023-04-05 2,025.00 2,030.00 1,995.00 1,995.00 0.2M
2023-04-04 2,042.50 2,050.00 2,027.50 2,050.00 0.2M
2023-04-03 2,037.50 2,045.00 2,020.00 2,035.00 0.2M
2023-03-31 1,987.50 2,020.00 1,987.50 2,010.00 0.2M
2023-03-30 1,957.50 1,987.50 1,957.50 1,985.00 0.2M
2023-03-29 1,960.00 1,982.50 1,950.00 1,982.50 0.2M
2023-03-28 1,952.50 1,975.00 1,940.00 1,957.50 0.2M
2023-03-27 1,887.50 1,927.50 1,887.50 1,920.00 0.1M
2023-03-24 1,885.00 1,892.50 1,875.00 1,882.50 0.1M
2023-03-23 1,857.50 1,897.50 1,857.50 1,892.50 0.1M
2023-03-22 1,880.00 1,887.50 1,860.00 1,880.00 0.1M
2023-03-20 1,832.50 1,845.00 1,822.50 1,832.50 0.2M
2023-03-17 1,900.00 1,902.50 1,860.00 1,862.50 0.2M
2023-03-16 1,855.00 1,867.50 1,827.50 1,860.00 0.2M
2023-03-15 1,900.00 1,920.00 1,890.00 1,920.00 0.2M
2023-03-14 1,905.00 1,905.00 1,855.00 1,870.00 0.3M
2023-03-13 1,985.00 1,992.50 1,940.00 1,952.50 0.2M
2023-03-10 2,005.00 2,027.50 2,000.00 2,012.50 0.2M
2023-03-09 2,050.00 2,055.00 2,020.00 2,037.50 0.2M
2023-03-08 1,972.50 2,037.50 1,970.00 2,027.50 0.4M
2023-03-07 1,950.00 1,970.00 1,940.00 1,967.50 0.2M
2023-03-06 1,950.00 1,962.50 1,945.00 1,945.00 0.2M
2023-03-03 1,927.50 1,940.00 1,925.00 1,932.50 0.2M
2023-03-02 1,935.00 1,942.50 1,912.50 1,917.50 0.2M
2023-03-01 1,875.00 1,932.50 1,875.00 1,932.50 0.2M
2023-02-28 1,917.50 1,920.00 1,867.50 1,880.00 0.3M
2023-02-27 1,882.50 1,907.50 1,880.00 1,902.50 0.2M
2023-02-24 1,860.00 1,877.50 1,855.00 1,875.00 0.2M
2023-02-22 1,832.50 1,847.50 1,822.50 1,842.50 0.2M
2023-02-21 1,820.00 1,842.50 1,817.50 1,835.00 0.1M
2023-02-20 1,830.00 1,840.00 1,817.50 1,817.50 0.1M
2023-02-17 1,790.00 1,825.00 1,790.00 1,822.50 0.1M
2023-02-16 1,775.00 1,800.00 1,770.00 1,800.00 0.2M
2023-02-15 1,780.00 1,785.00 1,760.00 1,765.00 0.1M
2023-02-14 1,775.00 1,777.50 1,757.50 1,767.50 0.1M
2023-02-13 1,765.00 1,770.00 1,745.00 1,755.00 0.1M
2023-02-10 1,762.50 1,780.00 1,742.50 1,772.50 0.2M
2023-02-09 1,750.00 1,775.00 1,727.50 1,762.50 0.4M
2023-02-08 1,812.50 1,825.00 1,785.00 1,797.50 0.2M
2023-02-07 1,825.00 1,830.00 1,807.50 1,820.00 0.1M
2023-02-06 1,827.50 1,830.00 1,812.50 1,825.00 0.1M
2023-02-03 1,787.50 1,815.00 1,785.00 1,812.50 0.1M
2023-02-02 1,837.50 1,837.50 1,792.50 1,795.00 0.1M
2023-02-01 1,847.50 1,850.00 1,832.50 1,832.50 0.1M
2023-01-31 1,835.00 1,845.00 1,830.00 1,835.00 0.1M
2023-01-30 1,835.00 1,837.50 1,815.00 1,827.50 0.2M
2023-01-27 1,820.00 1,835.00 1,810.00 1,832.50 0.1M
2023-01-26 1,817.50 1,825.00 1,805.00 1,822.50 0.1M
2023-01-25 1,807.50 1,817.50 1,802.50 1,807.50 0.1M
2023-01-24 1,800.00 1,805.00 1,792.50 1,800.00 0.2M
2023-01-23 1,787.50 1,795.00 1,772.50 1,780.00 0.1M
2023-01-20 1,745.00 1,772.50 1,745.00 1,767.50 0.1M
2023-01-19 1,770.00 1,777.50 1,742.50 1,745.00 0.1M
2023-01-18 1,722.50 1,770.00 1,717.50 1,767.50 0.2M
2023-01-17 1,660.00 1,710.00 1,660.00 1,705.00 0.1M
2023-01-16 1,662.50 1,670.00 1,652.50 1,660.00 0.1M
2023-01-13 1,705.00 1,710.00 1,677.50 1,680.00 0.1M
2023-01-12 1,727.50 1,735.00 1,712.50 1,712.50 0.1M
2023-01-11 1,725.00 1,740.00 1,720.00 1,730.00 0.1M
2023-01-10 1,702.50 1,715.00 1,700.00 1,707.50 0.1M
2023-01-06 1,670.00 1,692.50 1,665.00 1,687.50 0.2M
2023-01-05 1,647.50 1,667.50 1,647.50 1,665.00 0.1M
2023-01-04 1,660.00 1,670.00 1,645.00 1,645.00 0.1M