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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 6,390.0 | 6,480.0 | 6,360.0 | 6,420.0 | 3,210.0 | 79,700 |
| 2017/12/06 | 6,500.0 | 6,540.0 | 6,280.0 | 6,290.0 | 3,145.0 | 136,200 |
| 2017/12/05 | 6,400.0 | 6,560.0 | 6,390.0 | 6,560.0 | 3,280.0 | 63,000 |
| 2017/12/04 | 6,740.0 | 6,740.0 | 6,440.0 | 6,450.0 | 3,225.0 | 92,300 |
| 2017/12/01 | 6,660.0 | 6,800.0 | 6,650.0 | 6,690.0 | 3,345.0 | 96,900 |
| 2017/11/30 | 6,620.0 | 6,640.0 | 6,550.0 | 6,620.0 | 3,310.0 | 67,500 |
| 2017/11/29 | 6,670.0 | 6,700.0 | 6,590.0 | 6,620.0 | 3,310.0 | 76,200 |
| 2017/11/28 | 6,650.0 | 6,650.0 | 6,540.0 | 6,550.0 | 3,275.0 | 105,800 |
| 2017/11/27 | 6,840.0 | 6,860.0 | 6,640.0 | 6,680.0 | 3,340.0 | 87,900 |
| 2017/11/24 | 6,920.0 | 6,930.0 | 6,750.0 | 6,830.0 | 3,415.0 | 59,300 |
| 2017/11/22 | 6,760.0 | 6,890.0 | 6,750.0 | 6,870.0 | 3,435.0 | 104,700 |
| 2017/11/21 | 6,630.0 | 6,730.0 | 6,620.0 | 6,700.0 | 3,350.0 | 55,400 |
| 2017/11/20 | 6,570.0 | 6,640.0 | 6,570.0 | 6,610.0 | 3,305.0 | 71,600 |
| 2017/11/17 | 6,520.0 | 6,710.0 | 6,510.0 | 6,670.0 | 3,335.0 | 136,500 |
| 2017/11/16 | 6,560.0 | 6,590.0 | 6,500.0 | 6,520.0 | 3,260.0 | 86,500 |
| 2017/11/15 | 6,790.0 | 6,790.0 | 6,540.0 | 6,560.0 | 3,280.0 | 98,000 |
| 2017/11/14 | 6,840.0 | 6,900.0 | 6,810.0 | 6,850.0 | 3,425.0 | 119,200 |
| 2017/11/13 | 6,780.0 | 6,850.0 | 6,740.0 | 6,820.0 | 3,410.0 | 105,000 |
| 2017/11/10 | 6,770.0 | 6,860.0 | 6,740.0 | 6,750.0 | 3,375.0 | 76,400 |
| 2017/11/09 | 6,970.0 | 6,970.0 | 6,780.0 | 6,840.0 | 3,420.0 | 173,400 |
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。
