KabuInsight

カヤバ

7242
プライム/輸送用機器/KYB Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,350.04,395.04,320.04,360.0-45.0-1.02%119,900
2026-03-124,565.04,575.04,375.04,405.0-205.0-4.45%166,000
2026-03-114,625.04,660.04,610.04,610.0+55.0+1.21%91,000
2026-03-104,550.04,615.04,535.04,555.0+75.0+1.67%112,100
2026-03-094,335.04,515.04,335.04,480.0-200.0-4.27%140,500
2026-03-064,560.04,705.04,480.04,680.0+50.0+1.08%214,900
2026-03-054,790.04,810.04,630.04,630.0+15.0+0.33%157,600
2026-03-044,770.04,785.04,560.04,615.0-295.0-6.01%113,500
2026-03-035,090.05,090.04,885.04,910.0-230.0-4.47%153,100
2026-03-025,110.05,140.05,040.05,140.0-150.0-2.84%134,200
2026-02-275,170.05,290.05,120.05,290.0+70.0+1.34%112,500
2026-02-265,300.05,320.05,190.05,220.0-80.0-1.51%105,500
2026-02-255,300.05,310.05,220.05,300.0+50.0+0.95%96,700
2026-02-245,240.05,290.05,130.05,250.0+110.0+2.14%145,800
2026-02-205,130.05,180.05,100.05,140.0-80.0-1.53%105,100
2026-02-195,090.05,230.05,080.05,220.0+140.0+2.76%154,800
2026-02-185,040.05,080.04,965.05,080.0+110.0+2.21%79,700
2026-02-175,010.05,110.04,955.04,970.0-90.0-1.78%103,800
2026-02-165,050.05,140.05,020.05,060.0+30.0+0.60%189,200
2026-02-134,980.05,100.04,890.05,030.0+190.0+3.93%355,800
2026-02-124,895.04,900.04,785.04,840.0-15.0-0.31%262,600
2026-02-104,760.04,855.04,740.04,855.0+95.0+2.00%171,600
2026-02-094,820.04,845.04,730.04,760.0+10.0+0.21%142,300
2026-02-064,660.04,750.04,650.04,750.0+40.0+0.85%85,400
2026-02-054,700.04,715.04,650.04,710.0+100.0+2.17%99,900
2026-02-044,505.04,650.04,495.04,610.0+135.0+3.02%102,800
2026-02-034,470.04,485.04,435.04,475.0+55.0+1.24%72,600
2026-02-024,455.04,495.04,410.04,420.0+30.0+0.68%103,400
2026-01-304,415.04,445.04,390.04,390.0-25.0-0.57%130,600
2026-01-294,395.04,445.04,350.04,415.0+20.0+0.46%103,000
2026-01-284,445.04,455.04,390.04,395.0-120.0-2.66%119,000
2026-01-274,530.04,560.04,490.04,515.0-60.0-1.31%96,800
2026-01-264,560.04,590.04,515.04,575.0-55.0-1.19%96,400
2026-01-234,675.04,700.04,610.04,630.0-45.0-0.96%76,800
2026-01-224,640.04,700.04,580.04,675.0+105.0+2.30%79,100
2026-01-214,500.04,590.04,485.04,570.0-15.0-0.33%58,000
2026-01-204,655.04,660.04,575.04,585.0-100.0-2.13%62,900
2026-01-194,700.04,725.04,630.04,685.0-35.0-0.74%62,600
2026-01-164,630.04,750.04,630.04,720.0+90.0+1.94%88,500
2026-01-154,620.04,655.04,600.04,630.0+20.0+0.43%94,600
2026-01-144,605.04,620.04,580.04,610.00.00.00%75,600
2026-01-134,600.04,670.04,590.04,610.0+80.0+1.77%105,000
2026-01-094,555.04,570.04,530.04,530.0-5.0-0.11%59,500
2026-01-084,480.04,570.04,475.04,535.0+5.0+0.11%81,300
2026-01-074,450.04,530.04,400.04,530.0+20.0+0.44%115,700
2026-01-064,525.04,565.04,490.04,510.00.00.00%160,100
2026-01-054,465.04,550.04,460.04,510.0+45.0+1.01%120,900
2025-12-304,505.04,510.04,455.04,465.0-25.0-0.56%82,300
2025-12-294,505.04,505.04,440.04,490.0+25.0+0.56%135,000
2025-12-264,505.04,510.04,425.04,465.0-25.0-0.56%94,600
2025-12-254,530.04,535.04,460.04,490.0-35.0-0.77%45,000
2025-12-244,560.04,560.04,500.04,525.0-5.0-0.11%64,700
2025-12-234,575.04,575.04,500.04,530.0-60.0-1.31%67,000
2025-12-224,635.04,655.04,590.04,590.0-15.0-0.33%66,600
2025-12-194,550.04,605.04,545.04,605.0+65.0+1.43%185,300
2025-12-184,540.04,575.04,495.04,540.0+5.0+0.11%55,500
2025-12-174,520.04,550.04,460.04,535.0+10.0+0.22%46,300
2025-12-164,645.04,660.04,515.04,525.0-120.0-2.58%95,700
2025-12-154,540.04,670.04,520.04,645.0+115.0+2.54%78,600
2025-12-124,510.04,530.04,460.04,530.0+90.0+2.03%72,000
2025-12-114,590.04,605.04,440.04,440.0-80.0-1.77%63,400
2025-12-104,595.04,605.04,520.04,520.0-30.0-0.66%94,200
2025-12-094,560.04,575.04,515.04,550.0-5.0-0.11%100,800
2025-12-084,500.04,555.04,480.04,555.0+55.0+1.22%146,700
2025-12-054,600.04,645.04,485.04,500.0-155.0-3.33%201,300
2025-12-044,550.04,680.04,545.04,655.0+65.0+1.42%133,100
2025-12-034,600.04,695.04,580.04,590.0+60.0+1.32%150,800
2025-12-024,475.04,560.04,435.04,530.0+80.0+1.80%109,100
2025-12-014,535.04,535.04,430.04,450.0-65.0-1.44%81,000
2025-11-284,500.04,540.04,500.04,515.0+35.0+0.78%84,100
2025-11-274,480.04,525.04,460.04,480.0+5.0+0.11%86,400
2025-11-264,450.04,480.04,430.04,475.0+75.0+1.70%108,200
2025-11-254,405.04,460.04,380.04,400.0+55.0+1.27%108,100
2025-11-214,270.04,345.04,265.04,345.0+15.0+0.35%197,900
2025-11-204,410.04,410.04,330.04,330.0-10.0-0.23%118,900
2025-11-194,375.04,420.04,295.04,340.0-15.0-0.34%149,000
2025-11-184,450.04,470.04,325.04,355.0-100.0-2.24%138,900
2025-11-174,625.04,660.04,435.04,455.0-205.0-4.40%272,900
2025-11-144,650.04,670.04,540.04,660.0-60.0-1.27%254,600
2025-11-134,550.04,800.04,505.04,720.0+590.0+14.29%561,300
2025-11-124,085.04,140.04,080.04,130.0+65.0+1.60%131,200
2025-11-114,010.04,065.04,010.04,065.0+55.0+1.37%152,200
2025-11-104,140.04,145.04,010.04,010.0-100.0-2.43%120,200
2025-11-074,125.04,155.04,095.04,110.0-10.0-0.24%83,200
2025-11-064,040.04,160.04,030.04,120.0+95.0+2.36%233,800
2025-11-053,995.04,040.03,940.04,025.0+30.0+0.75%194,600
2025-11-043,950.04,020.03,915.03,995.0+75.0+1.91%147,000
2025-10-313,950.03,980.03,890.03,920.0-70.0-1.75%130,200
2025-10-303,925.04,000.03,925.03,990.0+65.0+1.66%110,100
2025-10-293,985.03,985.03,925.03,925.0-5.0-0.13%99,200
2025-10-284,075.04,075.03,930.03,930.0-185.0-4.50%175,700
2025-10-274,050.04,115.04,045.04,115.0+80.0+1.98%101,200
2025-10-244,020.04,090.04,015.04,035.0-5.0-0.12%98,200
2025-10-233,940.04,040.03,930.04,040.0+100.0+2.54%125,500
2025-10-223,940.03,980.03,900.03,940.0+25.0+0.64%180,900
2025-10-213,935.03,950.03,905.03,915.0-5.0-0.13%84,100
2025-10-203,920.03,925.03,885.03,920.0+70.0+1.82%68,900
2025-10-173,860.03,895.03,850.03,850.0-20.0-0.52%65,600
2025-10-163,860.03,890.03,845.03,870.0+35.0+0.91%66,200
2025-10-153,815.03,855.03,815.03,835.0+45.0+1.19%75,500
2025-10-143,760.03,815.03,745.03,790.0-35.0-0.92%112,200
2025-10-103,885.03,885.03,805.03,825.0-130.0-3.29%117,600
2025-10-093,940.03,955.03,915.03,955.0+15.0+0.38%79,500
2025-10-083,985.04,015.03,930.03,940.0-50.0-1.25%95,100
2025-10-073,935.03,990.03,935.03,990.0+55.0+1.40%121,500
2025-10-064,025.04,050.03,925.03,935.0-20.0-0.51%170,700
2025-10-033,860.03,955.03,860.03,955.0+70.0+1.80%71,600
2025-10-023,860.03,905.03,835.03,885.0-10.0-0.26%148,100
2025-10-013,865.03,895.03,830.03,895.0-30.0-0.76%205,300
2025-09-303,925.03,960.03,900.03,925.0-5.0-0.13%142,100
2025-09-293,985.03,995.03,925.03,930.0-105.0-2.60%119,100
2025-09-264,070.04,075.03,995.04,035.0-5.0-0.12%187,500
2025-09-254,145.04,165.04,035.04,040.0-125.0-3.00%159,700
2025-09-244,195.04,220.04,125.04,165.0+5.0+0.12%193,400
2025-09-224,155.04,195.04,155.04,160.0+5.0+0.12%146,100
2025-09-194,125.04,205.04,115.04,155.0+20.0+0.48%259,700
2025-09-184,200.04,215.04,130.04,135.0-60.0-1.43%175,300
2025-09-174,235.04,240.04,160.04,195.0-65.0-1.53%186,900
2025-09-164,140.04,270.04,110.04,260.0+125.0+3.02%241,700
2025-09-124,030.04,160.04,030.04,135.0——246,800

直近120営業日分を表示