！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,400 | 5,460 | 5,270 | 5,320 | -70 | -1.3 | 417,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,400 | 5,460 | 5,270 | 5,320 | -70 | -1.3 | 285,500 |
| 4/26 | 5,280 | 5,470 | 5,260 | 5,390 | +130 | +2.5 | 367,300 |
| 4/19 | 5,230 | 5,350 | 5,110 | 5,260 | -30 | -0.6 | 488,800 |
| 4/12 | 5,020 | 5,290 | 4,995 | 5,290 | +315 | +6.3 | 386,000 |
| 4/5 | 5,200 | 5,200 | 4,880 | 4,975 | -195 | -3.8 | 380,600 |
| 3/29 | 5,180 | 5,290 | 5,090 | 5,170 | -10 | -0.2 | 499,000 |
| 3/22 | 5,070 | 5,180 | 5,020 | 5,180 | +130 | +2.6 | 386,000 |
| 3/15 | 5,040 | 5,070 | 4,905 | 5,050 | -20 | -0.4 | 393,500 |
| 3/8 | 5,160 | 5,310 | 5,010 | 5,070 | -100 | -1.9 | 449,700 |
| 3/1 | 4,990 | 5,190 | 4,990 | 5,170 | +205 | +4.1 | 474,700 |
| 2/22 | 4,955 | 4,965 | 4,860 | 4,965 | +45 | +0.9 | 306,200 |
| 2/16 | 5,060 | 5,070 | 4,815 | 4,920 | -90 | -1.8 | 430,200 |
| 2/9 | 5,130 | 5,160 | 4,755 | 5,010 | -70 | -1.4 | 937,400 |
| 2/2 | 5,120 | 5,180 | 5,080 | 5,080 | 0 | 0.0 | 438,100 |
| 1/26 | 5,160 | 5,230 | 5,080 | 5,080 | -70 | -1.4 | 345,700 |
| 1/19 | 5,130 | 5,260 | 5,090 | 5,150 | +20 | +0.4 | 423,700 |
| 1/12 | 5,090 | 5,230 | 5,070 | 5,130 | +90 | +1.8 | 388,700 |
| 1/5 | 4,905 | 5,090 | 4,845 | 5,040 | +135 | +2.8 | 252,000 |
| 12/29 | 4,920 | 4,945 | 4,835 | 4,905 | +5 | +0.1 | 368,400 |
| 12/22 | 4,675 | 4,910 | 4,665 | 4,900 | +170 | +3.6 | 538,000 |
| 12/15 | 4,645 | 4,785 | 4,610 | 4,730 | +100 | +2.2 | 718,700 |
| 12/8 | 4,715 | 4,800 | 4,580 | 4,630 | -140 | -2.9 | 646,900 |
| 12/1 | 4,785 | 4,895 | 4,645 | 4,770 | +40 | +0.9 | 1,823,100 |
| 11/24 | 4,560 | 4,760 | 4,390 | 4,730 | +165 | +3.6 | 884,600 |
| 11/17 | 4,400 | 4,565 | 4,285 | 4,565 | +165 | +3.8 | 627,500 |
| 11/10 | 4,510 | 4,600 | 4,130 | 4,400 | -40 | -0.9 | 1,273,000 |
| 11/2 | 4,435 | 4,535 | 4,335 | 4,440 | -65 | -1.4 | 545,100 |
| 10/27 | 4,370 | 4,530 | 4,235 | 4,505 | +130 | +3.0 | 560,900 |
| 10/20 | 4,530 | 4,540 | 4,340 | 4,375 | -190 | -4.2 | 571,600 |
| 10/13 | 4,620 | 4,695 | 4,555 | 4,565 | -20 | -0.4 | 307,500 |
▶︎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