4,591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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 6,960.0 | 7,040.0 | 6,860.0 | 6,860.0 | 3,430.0 | 112,800 |
| 2018/01/09 | 6,960.0 | 7,030.0 | 6,900.0 | 6,960.0 | 3,480.0 | 258,200 |
| 2018/01/05 | 6,820.0 | 6,990.0 | 6,800.0 | 6,830.0 | 3,415.0 | 255,000 |
| 2018/01/04 | 6,550.0 | 6,710.0 | 6,550.0 | 6,670.0 | 3,335.0 | 125,200 |
| 2017/12/29 | 6,630.0 | 6,630.0 | 6,570.0 | 6,590.0 | 3,295.0 | 29,600 |
| 2017/12/28 | 6,580.0 | 6,710.0 | 6,580.0 | 6,630.0 | 3,315.0 | 83,000 |
| 2017/12/27 | 6,540.0 | 6,610.0 | 6,520.0 | 6,580.0 | 3,290.0 | 30,900 |
| 2017/12/26 | 6,590.0 | 6,630.0 | 6,550.0 | 6,560.0 | 3,280.0 | 34,000 |
| 2017/12/25 | 6,670.0 | 6,700.0 | 6,560.0 | 6,560.0 | 3,280.0 | 36,700 |
| 2017/12/22 | 6,620.0 | 6,690.0 | 6,620.0 | 6,660.0 | 3,330.0 | 49,300 |
| 2017/12/21 | 6,510.0 | 6,600.0 | 6,490.0 | 6,590.0 | 3,295.0 | 45,600 |
| 2017/12/20 | 6,420.0 | 6,510.0 | 6,410.0 | 6,500.0 | 3,250.0 | 49,400 |
| 2017/12/19 | 6,430.0 | 6,470.0 | 6,400.0 | 6,460.0 | 3,230.0 | 55,700 |
| 2017/12/18 | 6,460.0 | 6,490.0 | 6,410.0 | 6,450.0 | 3,225.0 | 60,900 |
| 2017/12/15 | 6,440.0 | 6,510.0 | 6,410.0 | 6,430.0 | 3,215.0 | 86,100 |
| 2017/12/14 | 6,410.0 | 6,510.0 | 6,370.0 | 6,450.0 | 3,225.0 | 66,600 |
| 2017/12/13 | 6,450.0 | 6,450.0 | 6,360.0 | 6,390.0 | 3,195.0 | 59,500 |
| 2017/12/12 | 6,420.0 | 6,480.0 | 6,380.0 | 6,460.0 | 3,230.0 | 68,400 |
| 2017/12/11 | 6,430.0 | 6,450.0 | 6,360.0 | 6,390.0 | 3,195.0 | 95,700 |
| 2017/12/08 | 6,380.0 | 6,520.0 | 6,370.0 | 6,430.0 | 3,215.0 | 155,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
