4,811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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 5,440.0 | 5,560.0 | 5,410.0 | 5,540.0 | 2,770.0 | 166,300 |
| 2018/02/22 | 5,480.0 | 5,510.0 | 5,410.0 | 5,440.0 | 2,720.0 | 214,900 |
| 2018/02/21 | 5,490.0 | 5,600.0 | 5,420.0 | 5,570.0 | 2,785.0 | 140,300 |
| 2018/02/20 | 5,500.0 | 5,510.0 | 5,430.0 | 5,490.0 | 2,745.0 | 95,600 |
| 2018/02/19 | 5,480.0 | 5,570.0 | 5,410.0 | 5,570.0 | 2,785.0 | 156,700 |
| 2018/02/16 | 5,440.0 | 5,520.0 | 5,410.0 | 5,470.0 | 2,735.0 | 172,300 |
| 2018/02/15 | 5,340.0 | 5,440.0 | 5,310.0 | 5,410.0 | 2,705.0 | 199,200 |
| 2018/02/14 | 5,340.0 | 5,390.0 | 5,190.0 | 5,260.0 | 2,630.0 | 206,200 |
| 2018/02/13 | 5,610.0 | 5,640.0 | 5,290.0 | 5,320.0 | 2,660.0 | 451,000 |
| 2018/02/09 | 5,600.0 | 5,640.0 | 5,520.0 | 5,610.0 | 2,805.0 | 250,200 |
| 2018/02/08 | 5,930.0 | 5,960.0 | 5,650.0 | 5,840.0 | 2,920.0 | 549,800 |
| 2018/02/07 | 6,440.0 | 6,450.0 | 5,850.0 | 5,880.0 | 2,940.0 | 454,800 |
| 2018/02/06 | 6,230.0 | 6,250.0 | 5,930.0 | 5,940.0 | 2,970.0 | 412,200 |
| 2018/02/05 | 6,970.0 | 7,050.0 | 6,690.0 | 6,930.0 | 3,465.0 | 199,000 |
| 2018/02/02 | 7,250.0 | 7,260.0 | 7,140.0 | 7,180.0 | 3,590.0 | 85,600 |
| 2018/02/01 | 7,160.0 | 7,280.0 | 7,100.0 | 7,250.0 | 3,625.0 | 148,100 |
| 2018/01/31 | 7,070.0 | 7,140.0 | 7,030.0 | 7,100.0 | 3,550.0 | 117,800 |
| 2018/01/30 | 7,040.0 | 7,200.0 | 7,010.0 | 7,110.0 | 3,555.0 | 241,600 |
| 2018/01/29 | 6,870.0 | 7,050.0 | 6,860.0 | 7,000.0 | 3,500.0 | 145,800 |
| 2018/01/26 | 6,920.0 | 6,950.0 | 6,850.0 | 6,850.0 | 3,425.0 | 83,400 |
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。
