！決算発表予定日 2024/11/11
7242東証P貸借
業種 輸送用機器
カヤバ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,590 (24/06/03) | 4,130 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,590 (24/06/03) | 4,265 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/22 | 4,840 | 4,850 | 4,780 | 4,815 | -30 | -0.6 | 53,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 4,855 | 4,910 | 4,845 | 4,845 | -25 | -0.5 | 34,800 |
| 10/18 | 4,915 | 4,920 | 4,855 | 4,870 | +5 | +0.1 | 37,600 |
| 10/17 | 4,895 | 4,915 | 4,855 | 4,865 | -10 | -0.2 | 38,200 |
| 10/16 | 4,870 | 4,925 | 4,845 | 4,875 | -10 | -0.2 | 48,900 |
| 10/15 | 4,870 | 4,895 | 4,840 | 4,885 | +40 | +0.8 | 55,200 |
| 10/11 | 4,850 | 4,880 | 4,830 | 4,845 | -15 | -0.3 | 43,500 |
| 10/10 | 4,835 | 4,860 | 4,830 | 4,860 | +25 | +0.5 | 46,600 |
| 10/9 | 4,850 | 4,870 | 4,815 | 4,835 | 0 | 0.0 | 51,800 |
| 10/8 | 4,850 | 4,870 | 4,810 | 4,835 | -100 | -2.0 | 59,000 |
| 10/7 | 4,950 | 4,950 | 4,895 | 4,935 | +45 | +0.9 | 46,700 |
| 10/4 | 4,895 | 4,910 | 4,860 | 4,890 | +15 | +0.3 | 40,900 |
| 10/3 | 4,900 | 4,930 | 4,870 | 4,875 | +40 | +0.8 | 38,100 |
| 10/2 | 4,805 | 4,870 | 4,805 | 4,835 | -10 | -0.2 | 56,700 |
| 10/1 | 4,870 | 4,895 | 4,810 | 4,845 | +30 | +0.6 | 51,500 |
| 9/30 | 4,755 | 4,875 | 4,750 | 4,815 | -60 | -1.2 | 99,400 |
| 9/27 | 4,860 | 4,885 | 4,805 | 4,875 | -35 | -0.7 | 65,300 |
| 9/26 | 4,875 | 4,915 | 4,840 | 4,910 | +95 | +2.0 | 106,800 |
| 9/25 | 4,800 | 4,840 | 4,760 | 4,815 | +25 | +0.5 | 75,100 |
| 9/24 | 4,840 | 4,875 | 4,790 | 4,790 | -50 | -1.0 | 67,300 |
| 9/20 | 4,820 | 4,880 | 4,805 | 4,840 | +100 | +2.1 | 84,200 |
| 9/19 | 4,705 | 4,775 | 4,705 | 4,740 | +40 | +0.9 | 68,500 |
| 9/18 | 4,695 | 4,730 | 4,670 | 4,700 | +60 | +1.3 | 54,700 |
| 9/17 | 4,580 | 4,650 | 4,580 | 4,640 | +60 | +1.3 | 69,800 |
| 9/13 | 4,575 | 4,600 | 4,565 | 4,580 | -15 | -0.3 | 62,100 |
| 9/12 | 4,545 | 4,615 | 4,535 | 4,595 | +100 | +2.2 | 64,400 |
| 9/11 | 4,515 | 4,545 | 4,465 | 4,495 | -20 | -0.4 | 69,600 |
| 9/10 | 4,545 | 4,550 | 4,500 | 4,515 | 0 | 0.0 | 54,100 |
| 9/9 | 4,460 | 4,530 | 4,410 | 4,515 | -105 | -2.3 | 148,400 |
| 9/6 | 4,655 | 4,660 | 4,585 | 4,620 | -40 | -0.9 | 56,300 |
| 9/5 | 4,630 | 4,715 | 4,615 | 4,660 | +25 | +0.5 | 41,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
