！決算発表予定日 2024/05/10
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 |
|---|---|
| 5,470 (24/04/25) | 4,130 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,470 (24/04/25) | 4,755 (24/02/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,410 | 5,460 | 5,270 | 5,320 | -70 | -1.3 | 338,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,200 | 5,470 | 4,880 | 5,390 | +220 | +4.3 | 1,702,100 |
| 24/03 | 5,120 | 5,310 | 4,905 | 5,170 | +30 | +0.6 | 1,793,600 |
| 24/02 | 5,120 | 5,190 | 4,755 | 5,140 | -10 | -0.2 | 2,267,100 |
| 24/01 | 4,905 | 5,260 | 4,845 | 5,150 | +245 | +5.0 | 1,664,200 |
| 23/12 | 4,825 | 4,945 | 4,580 | 4,905 | +150 | +3.2 | 2,402,400 |
| 23/11 | 4,505 | 4,895 | 4,130 | 4,755 | +340 | +7.7 | 4,767,200 |
| 23/10 | 4,880 | 4,905 | 4,235 | 4,415 | -420 | -8.7 | 2,444,700 |
| 23/09 | 4,750 | 5,160 | 4,730 | 4,835 | +80 | +1.7 | 2,262,100 |
| 23/08 | 5,030 | 5,160 | 4,650 | 4,755 | -275 | -5.5 | 3,404,100 |
| 23/07 | 5,020 | 5,270 | 4,780 | 5,030 | -10 | -0.2 | 2,342,100 |
| 23/06 | 4,400 | 5,120 | 4,340 | 5,040 | +630 | +14.3 | 2,261,800 |
| 23/05 | 4,385 | 4,850 | 4,265 | 4,410 | +95 | +2.2 | 2,230,000 |
| 23/04 | 4,075 | 4,315 | 3,900 | 4,315 | +295 | +7.3 | 1,558,600 |
| 23/03 | 3,750 | 4,110 | 3,645 | 4,020 | +260 | +6.9 | 2,191,000 |
| 23/02 | 3,695 | 3,840 | 3,455 | 3,760 | +90 | +2.5 | 1,515,100 |
| 23/01 | 3,320 | 3,690 | 3,290 | 3,670 | +265 | +7.8 | 1,288,300 |
| 22/12 | 3,630 | 3,640 | 3,210 | 3,405 | -220 | -6.1 | 1,607,400 |
| 22/11 | 3,255 | 3,665 | 3,240 | 3,625 | +370 | +11.4 | 1,741,000 |
| 22/10 | 3,075 | 3,270 | 3,070 | 3,255 | +160 | +5.2 | 1,454,600 |
| 22/09 | 3,270 | 3,590 | 3,080 | 3,095 | -215 | -6.5 | 1,957,900 |
| 22/08 | 3,095 | 3,340 | 3,050 | 3,310 | +230 | +7.5 | 1,621,800 |
| 22/07 | 3,110 | 3,200 | 2,924 | 3,080 | -15 | -0.5 | 1,644,900 |
| 22/06 | 2,932 | 3,140 | 2,864 | 3,095 | +157 | +5.3 | 2,010,900 |
| 22/05 | 2,940 | 2,996 | 2,785 | 2,938 | -8 | -0.3 | 2,453,700 |
| 22/04 | 2,950 | 2,990 | 2,729 | 2,946 | -29 | -1.0 | 2,117,900 |
| 22/03 | 3,080 | 3,090 | 2,563 | 2,975 | -100 | -3.3 | 3,351,100 |
| 22/02 | 3,015 | 3,240 | 2,940 | 3,075 | +110 | +3.7 | 2,356,000 |
| 22/01 | 3,255 | 3,420 | 2,867 | 2,965 | -260 | -8.1 | 2,446,700 |
| 21/12 | 2,893 | 3,250 | 2,806 | 3,225 | +321 | +11.1 | 2,342,000 |
| 21/11 | 3,080 | 3,270 | 2,904 | 2,904 | -136 | -4.5 | 2,331,700 |
▶︎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