カオナビ(4435)の株価時系列情報
カオナビ(4435)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/10 | 4,365 | 4,370 | 4,365 | 4,365 | 44,200 |
| 2025/06/09 | 4,365 | 4,380 | 4,365 | 4,365 | 22,500 |
| 2025/06/06 | 4,365 | 4,365 | 4,365 | 4,365 | 400 |
| 2025/06/05 | 4,365 | 4,365 | 4,365 | 4,365 | 600 |
| 2025/06/04 | 4,365 | 4,365 | 4,365 | 4,365 | 600 |
| 2025/06/03 | 4,365 | 4,370 | 4,365 | 4,370 | 5,600 |
| 2025/06/02 | 4,370 | 4,375 | 4,365 | 4,365 | 3,500 |
| 2025/05/30 | 4,365 | 4,370 | 4,365 | 4,370 | 1,100 |
| 2025/05/29 | 4,385 | 4,385 | 4,385 | 4,385 | 100 |
| 2025/05/28 | 4,370 | 4,390 | 4,370 | 4,390 | 4,900 |
| 2025/05/27 | 4,385 | 4,415 | 4,375 | 4,385 | 23,700 |
| 2025/05/26 | 4,365 | 4,385 | 4,365 | 4,385 | 19,200 |
| 2025/05/23 | 4,365 | 4,370 | 4,365 | 4,365 | 44,000 |
| 2025/05/22 | 4,370 | 4,370 | 4,365 | 4,365 | 3,500 |
| 2025/05/21 | 4,370 | 4,370 | 4,365 | 4,365 | 1,800 |
| 2025/05/20 | 4,385 | 4,395 | 4,365 | 4,365 | 31,100 |
| 2025/05/19 | 4,420 | 4,420 | 4,375 | 4,375 | 4,200 |
| 2025/05/16 | 4,375 | 4,385 | 4,375 | 4,380 | 4,800 |
| 2025/05/15 | 4,380 | 4,385 | 4,375 | 4,375 | 4,100 |
| 2025/05/14 | 4,375 | 4,385 | 4,375 | 4,375 | 2,100 |
| 2025/05/13 | 4,380 | 4,425 | 4,370 | 4,375 | 22,800 |
| 2025/05/12 | 4,385 | 4,385 | 4,380 | 4,380 | 1,900 |
| 2025/05/09 | 4,380 | 4,420 | 4,380 | 4,380 | 11,500 |
| 2025/05/08 | 4,380 | 4,400 | 4,375 | 4,375 | 4,000 |
| 2025/05/07 | 4,380 | 4,425 | 4,380 | 4,385 | 5,800 |
| 2025/05/02 | 4,380 | 4,390 | 4,375 | 4,380 | 3,300 |
| 2025/05/01 | 4,370 | 4,400 | 4,370 | 4,375 | 10,400 |
| 2025/04/30 | 4,370 | 4,380 | 4,370 | 4,370 | 3,300 |
| 2025/04/28 | 4,390 | 4,410 | 4,370 | 4,370 | 32,400 |
| 2025/04/25 | 4,405 | 4,405 | 4,390 | 4,390 | 300 |
| 2025/04/24 | 4,400 | 4,445 | 4,395 | 4,405 | 900 |
| 2025/04/23 | 4,465 | 4,465 | 4,445 | 4,450 | 2,800 |
| 2025/04/22 | 4,480 | 4,490 | 4,440 | 4,440 | 900 |
| 2025/04/21 | 4,460 | 4,565 | 4,460 | 4,505 | 14,100 |
| 2025/04/18 | 4,500 | 4,565 | 4,495 | 4,495 | 2,400 |
| 2025/04/17 | 4,480 | 4,570 | 4,465 | 4,570 | 16,500 |
| 2025/04/16 | 4,405 | 4,435 | 4,395 | 4,420 | 9,700 |
| 2025/04/15 | 4,395 | 4,475 | 4,395 | 4,405 | 23,600 |
| 2025/04/14 | 4,380 | 4,400 | 4,380 | 4,395 | 12,200 |
| 2025/04/11 | 4,370 | 4,400 | 4,370 | 4,390 | 15,700 |
| 2025/04/10 | 4,370 | 4,400 | 4,365 | 4,380 | 26,000 |
| 2025/04/09 | 4,375 | 4,390 | 4,365 | 4,365 | 16,800 |
| 2025/04/08 | 4,510 | 4,510 | 4,360 | 4,365 | 47,600 |
| 2025/04/07 | 4,375 | 4,515 | 4,365 | 4,375 | 44,600 |
| 2025/04/04 | 4,435 | 4,555 | 4,355 | 4,355 | 50,900 |
| 2025/04/03 | 4,425 | 4,680 | 4,400 | 4,455 | 33,500 |
| 2025/04/02 | 4,420 | 4,590 | 4,385 | 4,460 | 65,500 |
| 2025/04/01 | 4,355 | 4,500 | 4,355 | 4,430 | 29,700 |
| 2025/03/31 | 4,360 | 4,365 | 4,355 | 4,355 | 15,300 |
| 2025/03/28 | 4,370 | 4,375 | 4,360 | 4,370 | 45,400 |
| 2025/03/27 | 4,370 | 4,375 | 4,370 | 4,370 | 26,300 |
| 2025/03/26 | 4,370 | 4,375 | 4,370 | 4,370 | 13,400 |
| 2025/03/25 | 4,370 | 4,375 | 4,370 | 4,370 | 7,500 |
| 2025/03/24 | 4,370 | 4,375 | 4,370 | 4,370 | 28,800 |
| 2025/03/21 | 4,370 | 4,375 | 4,370 | 4,370 | 30,500 |
| 2025/03/19 | 4,370 | 4,380 | 4,370 | 4,370 | 6,300 |
| 2025/03/18 | 4,375 | 4,380 | 4,370 | 4,375 | 25,200 |
| 2025/03/17 | 4,370 | 4,375 | 4,365 | 4,370 | 99,000 |
| 2025/03/14 | 4,375 | 4,375 | 4,370 | 4,375 | 31,200 |
| 2025/03/13 | 4,370 | 4,375 | 4,370 | 4,370 | 13,400 |
| 2025/03/12 | 4,370 | 4,375 | 4,365 | 4,370 | 49,900 |
| 2025/03/11 | 4,365 | 4,370 | 4,365 | 4,370 | 42,100 |
| 2025/03/10 | 4,370 | 4,370 | 4,365 | 4,365 | 39,200 |
| 2025/03/07 | 4,370 | 4,370 | 4,360 | 4,365 | 249,200 |
| 2025/03/06 | 4,370 | 4,370 | 4,365 | 4,370 | 73,800 |
| 2025/03/05 | 4,360 | 4,370 | 4,360 | 4,365 | 92,800 |
| 2025/03/04 | 4,360 | 4,365 | 4,360 | 4,360 | 97,300 |
| 2025/03/03 | 4,365 | 4,370 | 4,360 | 4,360 | 85,000 |
| 2025/02/28 | 4,360 | 4,370 | 4,360 | 4,360 | 104,100 |
| 2025/02/27 | 4,365 | 4,370 | 4,360 | 4,360 | 225,300 |
| 2025/02/26 | 4,360 | 4,365 | 4,360 | 4,365 | 136,400 |
| 2025/02/25 | 4,360 | 4,365 | 4,360 | 4,360 | 147,100 |
| 2025/02/21 | 4,360 | 4,365 | 4,360 | 4,360 | 76,600 |
| 2025/02/20 | 4,360 | 4,365 | 4,355 | 4,360 | 341,400 |
| 2025/02/19 | 4,355 | 4,365 | 4,350 | 4,355 | 805,800 |
| 2025/02/18 | 4,365 | 4,370 | 4,345 | 4,355 | 2,145,100 |
| 2025/02/17 | 2,880 | 2,880 | 2,880 | 2,880 | 6,300 |
| 2025/02/14 | 2,380 | 2,380 | 2,380 | 2,380 | 6,800 |
| 2025/02/13 | 1,980 | 1,995 | 1,974 | 1,980 | 66,900 |
| 2025/02/12 | 1,989 | 2,022 | 1,977 | 1,989 | 142,800 |
| 2025/02/10 | 1,913 | 1,996 | 1,912 | 1,989 | 32,800 |
| 2025/02/07 | 1,906 | 1,930 | 1,864 | 1,928 | 41,800 |
| 2025/02/06 | 1,931 | 1,941 | 1,900 | 1,927 | 50,600 |
| 2025/02/05 | 1,990 | 1,991 | 1,931 | 1,940 | 33,800 |
| 2025/02/04 | 2,035 | 2,038 | 1,955 | 1,981 | 38,200 |
| 2025/02/03 | 2,025 | 2,041 | 1,991 | 2,004 | 48,700 |
| 2025/01/31 | 2,024 | 2,041 | 2,024 | 2,036 | 27,300 |
| 2025/01/30 | 2,046 | 2,060 | 2,027 | 2,036 | 46,800 |
| 2025/01/29 | 2,004 | 2,065 | 1,991 | 2,046 | 53,800 |
| 2025/01/28 | 1,958 | 2,015 | 1,940 | 2,003 | 33,000 |
| 2025/01/27 | 1,983 | 2,000 | 1,966 | 1,978 | 37,200 |
| 2025/01/24 | 1,926 | 1,989 | 1,926 | 1,985 | 38,600 |
| 2025/01/23 | 1,960 | 1,962 | 1,927 | 1,935 | 40,600 |
| 2025/01/22 | 1,911 | 1,972 | 1,910 | 1,968 | 28,700 |
| 2025/01/21 | 1,903 | 1,932 | 1,891 | 1,920 | 23,100 |
| 2025/01/20 | 1,889 | 1,917 | 1,872 | 1,905 | 25,900 |
| 2025/01/17 | 1,836 | 1,896 | 1,816 | 1,871 | 53,400 |
| 2025/01/16 | 1,865 | 1,880 | 1,820 | 1,831 | 38,400 |
| 2025/01/15 | 1,888 | 1,888 | 1,850 | 1,870 | 17,700 |
| 2025/01/14 | 1,894 | 1,894 | 1,858 | 1,865 | 23,100 |
| 2025/01/10 | 1,908 | 1,910 | 1,895 | 1,895 | 5,800 |
| 2025/01/09 | 1,893 | 1,915 | 1,893 | 1,901 | 21,100 |
| 2025/01/08 | 1,906 | 1,922 | 1,893 | 1,893 | 32,200 |
| 2025/01/07 | 1,918 | 1,949 | 1,915 | 1,920 | 23,300 |
| 2025/01/06 | 1,950 | 1,960 | 1,901 | 1,908 | 36,700 |
| 2024/12/30 | 1,923 | 1,959 | 1,901 | 1,950 | 16,400 |
| 2024/12/27 | 1,943 | 1,964 | 1,933 | 1,942 | 34,300 |
| 2024/12/26 | 1,940 | 1,953 | 1,919 | 1,932 | 32,700 |
| 2024/12/25 | 1,924 | 1,952 | 1,898 | 1,926 | 35,500 |
| 2024/12/24 | 1,930 | 1,935 | 1,897 | 1,908 | 54,100 |
| 2024/12/23 | 1,901 | 1,940 | 1,900 | 1,935 | 33,500 |
| 2024/12/20 | 1,870 | 1,915 | 1,849 | 1,903 | 49,500 |
| 2024/12/19 | 1,785 | 1,864 | 1,765 | 1,847 | 48,100 |
| 2024/12/18 | 1,860 | 1,861 | 1,814 | 1,825 | 34,000 |
| 2024/12/17 | 1,913 | 1,926 | 1,849 | 1,861 | 151,100 |
| 2024/12/16 | 1,943 | 1,943 | 1,876 | 1,914 | 37,400 |
| 2024/12/13 | 1,910 | 1,945 | 1,901 | 1,943 | 32,000 |
| 2024/12/12 | 1,881 | 1,937 | 1,881 | 1,908 | 46,000 |
| 2024/12/11 | 1,900 | 1,920 | 1,893 | 1,900 | 25,900 |
| 2024/12/10 | 1,900 | 1,930 | 1,883 | 1,900 | 27,400 |
| 2024/12/09 | 1,872 | 1,962 | 1,872 | 1,929 | 82,800 |
| 2024/12/06 | 1,860 | 1,909 | 1,860 | 1,890 | 101,400 |
| 2024/12/05 | 1,833 | 1,870 | 1,830 | 1,866 | 41,300 |
| 2024/12/04 | 1,796 | 1,861 | 1,776 | 1,853 | 60,800 |
| 2024/12/03 | 1,803 | 1,818 | 1,779 | 1,804 | 69,500 |
| 2024/12/02 | 1,816 | 1,864 | 1,781 | 1,833 | 110,200 |
| 2024/11/29 | 1,753 | 1,814 | 1,745 | 1,792 | 31,000 |
| 2024/11/28 | 1,762 | 1,824 | 1,755 | 1,758 | 46,700 |
| 2024/11/27 | 1,770 | 1,771 | 1,738 | 1,764 | 27,300 |
| 2024/11/26 | 1,766 | 1,798 | 1,750 | 1,784 | 32,400 |
| 2024/11/25 | 1,741 | 1,797 | 1,736 | 1,797 | 50,300 |
| 2024/11/22 | 1,786 | 1,786 | 1,738 | 1,738 | 76,900 |
| 2024/11/21 | 1,715 | 1,785 | 1,715 | 1,785 | 72,500 |
| 2024/11/20 | 1,775 | 1,790 | 1,692 | 1,705 | 138,700 |
| 2024/11/19 | 1,735 | 1,793 | 1,734 | 1,771 | 80,800 |
| 2024/11/18 | 1,701 | 1,786 | 1,686 | 1,754 | 203,500 |
| 2024/11/15 | 1,858 | 1,861 | 1,765 | 1,773 | 315,000 |
| 2024/11/14 | 2,188 | 2,288 | 1,938 | 1,938 | 450,500 |
| 2024/11/13 | 2,410 | 2,487 | 2,401 | 2,438 | 114,500 |
| 2024/11/12 | 2,409 | 2,500 | 2,401 | 2,460 | 66,200 |
| 2024/11/11 | 2,502 | 2,525 | 2,410 | 2,459 | 218,700 |
| 2024/11/08 | 2,327 | 2,398 | 2,313 | 2,375 | 52,800 |
| 2024/11/07 | 2,333 | 2,380 | 2,307 | 2,327 | 71,300 |
| 2024/11/06 | 2,391 | 2,392 | 2,321 | 2,328 | 68,400 |
| 2024/11/05 | 2,343 | 2,400 | 2,332 | 2,400 | 27,200 |
| 2024/11/01 | 2,387 | 2,411 | 2,315 | 2,332 | 87,400 |
| 2024/10/31 | 2,415 | 2,420 | 2,372 | 2,390 | 47,200 |
| 2024/10/30 | 2,371 | 2,410 | 2,347 | 2,409 | 64,800 |
| 2024/10/29 | 2,372 | 2,407 | 2,343 | 2,389 | 90,900 |
| 2024/10/28 | 2,350 | 2,442 | 2,350 | 2,416 | 74,200 |
| 2024/10/25 | 2,350 | 2,362 | 2,307 | 2,354 | 94,700 |
| 2024/10/24 | 2,358 | 2,378 | 2,334 | 2,350 | 72,100 |
| 2024/10/23 | 2,336 | 2,382 | 2,290 | 2,382 | 91,600 |
| 2024/10/22 | 2,366 | 2,367 | 2,320 | 2,327 | 75,000 |
| 2024/10/21 | 2,310 | 2,406 | 2,310 | 2,383 | 57,200 |
| 2024/10/18 | 2,360 | 2,411 | 2,350 | 2,358 | 79,100 |
| 2024/10/17 | 2,295 | 2,379 | 2,292 | 2,379 | 104,500 |
| 2024/10/16 | 2,289 | 2,330 | 2,268 | 2,290 | 62,700 |
| 2024/10/15 | 2,332 | 2,345 | 2,260 | 2,291 | 127,300 |
| 2024/10/11 | 2,261 | 2,354 | 2,253 | 2,330 | 167,200 |
| 2024/10/10 | 2,290 | 2,370 | 2,259 | 2,261 | 485,300 |
| 2024/10/09 | 2,210 | 2,281 | 2,196 | 2,281 | 356,500 |
| 2024/10/08 | 2,073 | 2,079 | 2,029 | 2,031 | 47,900 |
| 2024/10/07 | 2,111 | 2,120 | 2,072 | 2,091 | 40,800 |
| 2024/10/04 | 2,048 | 2,111 | 2,048 | 2,094 | 55,400 |
| 2024/10/03 | 2,068 | 2,068 | 1,996 | 2,037 | 48,700 |
| 2024/10/02 | 2,100 | 2,115 | 2,002 | 2,018 | 86,000 |
| 2024/10/01 | 2,118 | 2,149 | 2,080 | 2,120 | 53,700 |
| 2024/09/30 | 2,099 | 2,164 | 2,033 | 2,100 | 75,500 |
| 2024/09/27 | 2,078 | 2,126 | 2,078 | 2,115 | 36,400 |
| 2024/09/26 | 2,077 | 2,107 | 2,064 | 2,107 | 55,300 |
| 2024/09/25 | 2,086 | 2,112 | 2,069 | 2,077 | 30,200 |
| 2024/09/24 | 2,050 | 2,112 | 2,050 | 2,105 | 106,700 |
| 2024/09/20 | 2,084 | 2,084 | 2,005 | 2,014 | 74,000 |
| 2024/09/19 | 2,086 | 2,089 | 2,009 | 2,071 | 67,500 |
| 2024/09/18 | 2,032 | 2,083 | 2,007 | 2,070 | 82,700 |
| 2024/09/17 | 2,032 | 2,100 | 2,010 | 2,046 | 272,200 |
| 2024/09/13 | 2,009 | 2,039 | 1,956 | 1,992 | 164,400 |
| 2024/09/12 | 1,896 | 1,931 | 1,859 | 1,931 | 71,200 |
| 2024/09/11 | 1,929 | 1,938 | 1,808 | 1,839 | 67,300 |
| 2024/09/10 | 1,911 | 1,950 | 1,881 | 1,930 | 39,300 |
| 2024/09/09 | 1,857 | 1,929 | 1,841 | 1,920 | 48,900 |
| 2024/09/06 | 1,961 | 1,993 | 1,907 | 1,934 | 62,700 |
| 2024/09/05 | 1,880 | 1,989 | 1,880 | 1,976 | 71,400 |
| 2024/09/04 | 1,951 | 1,982 | 1,879 | 1,885 | 94,900 |
| 2024/09/03 | 1,914 | 2,007 | 1,903 | 2,000 | 165,600 |
| 2024/09/02 | 1,876 | 1,900 | 1,846 | 1,897 | 30,000 |
| 2024/08/30 | 1,898 | 1,911 | 1,870 | 1,899 | 45,100 |
| 2024/08/29 | 1,869 | 1,931 | 1,843 | 1,870 | 45,700 |
| 2024/08/28 | 1,854 | 1,909 | 1,839 | 1,909 | 69,700 |
| 2024/08/27 | 1,894 | 1,915 | 1,866 | 1,889 | 59,700 |
| 2024/08/26 | 1,850 | 1,925 | 1,828 | 1,919 | 108,800 |
| 2024/08/23 | 1,858 | 1,877 | 1,800 | 1,827 | 60,800 |
| 2024/08/22 | 1,850 | 1,920 | 1,823 | 1,893 | 87,600 |
| 2024/08/21 | 1,834 | 1,940 | 1,830 | 1,870 | 125,300 |
| 2024/08/20 | 1,794 | 1,882 | 1,776 | 1,873 | 143,300 |
| 2024/08/19 | 1,662 | 1,792 | 1,661 | 1,775 | 156,200 |
| 2024/08/16 | 1,695 | 1,715 | 1,674 | 1,701 | 73,900 |
| 2024/08/15 | 1,653 | 1,665 | 1,610 | 1,659 | 71,500 |
| 2024/08/14 | 1,599 | 1,717 | 1,522 | 1,690 | 151,800 |