5,059円
カヤバの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/20 | 4,820.0 | 4,880.0 | 4,805.0 | 4,840.0 | 4,840.0 | 84,200 |
2024/09/19 | 4,705.0 | 4,775.0 | 4,705.0 | 4,740.0 | 4,740.0 | 68,500 |
2024/09/18 | 4,695.0 | 4,730.0 | 4,670.0 | 4,700.0 | 4,700.0 | 54,700 |
2024/09/17 | 4,580.0 | 4,650.0 | 4,580.0 | 4,640.0 | 4,640.0 | 69,800 |
2024/09/13 | 4,575.0 | 4,600.0 | 4,565.0 | 4,580.0 | 4,580.0 | 62,100 |
2024/09/12 | 4,545.0 | 4,615.0 | 4,535.0 | 4,595.0 | 4,595.0 | 64,400 |
2024/09/11 | 4,515.0 | 4,545.0 | 4,465.0 | 4,495.0 | 4,495.0 | 69,600 |
2024/09/10 | 4,545.0 | 4,550.0 | 4,500.0 | 4,515.0 | 4,515.0 | 54,100 |
2024/09/09 | 4,460.0 | 4,530.0 | 4,410.0 | 4,515.0 | 4,515.0 | 148,400 |
2024/09/06 | 4,655.0 | 4,660.0 | 4,585.0 | 4,620.0 | 4,620.0 | 56,300 |
2024/09/05 | 4,630.0 | 4,715.0 | 4,615.0 | 4,660.0 | 4,660.0 | 41,600 |
2024/09/04 | 4,710.0 | 4,715.0 | 4,635.0 | 4,635.0 | 4,635.0 | 75,900 |
2024/09/03 | 4,770.0 | 4,810.0 | 4,760.0 | 4,770.0 | 4,770.0 | 33,500 |
2024/09/02 | 4,770.0 | 4,770.0 | 4,710.0 | 4,740.0 | 4,740.0 | 45,500 |
2024/08/30 | 4,700.0 | 4,750.0 | 4,690.0 | 4,705.0 | 4,705.0 | 45,000 |
2024/08/29 | 4,690.0 | 4,730.0 | 4,675.0 | 4,700.0 | 4,700.0 | 87,900 |
2024/08/28 | 4,630.0 | 4,710.0 | 4,625.0 | 4,710.0 | 4,710.0 | 83,000 |
2024/08/27 | 4,585.0 | 4,685.0 | 4,580.0 | 4,685.0 | 4,685.0 | 56,800 |
2024/08/26 | 4,615.0 | 4,615.0 | 4,560.0 | 4,585.0 | 4,585.0 | 59,500 |
2024/08/23 | 4,625.0 | 4,660.0 | 4,605.0 | 4,640.0 | 4,640.0 | 41,300 |
カヤバの取引履歴を振り返りませんか?
カヤバの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。