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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,653 | 1,708 | 1,652 | 1,671 | 32,100 |
| 2024/07/25 | 1,600 | 1,668 | 1,562 | 1,638 | 68,200 |
| 2024/07/24 | 1,679 | 1,718 | 1,645 | 1,646 | 34,500 |
| 2024/07/23 | 1,705 | 1,736 | 1,692 | 1,696 | 54,700 |
| 2024/07/22 | 1,717 | 1,717 | 1,656 | 1,695 | 67,800 |
| 2024/07/19 | 1,701 | 1,722 | 1,698 | 1,719 | 40,800 |
| 2024/07/18 | 1,688 | 1,727 | 1,680 | 1,701 | 51,900 |
| 2024/07/17 | 1,736 | 1,744 | 1,705 | 1,727 | 53,000 |
| 2024/07/16 | 1,687 | 1,719 | 1,683 | 1,718 | 48,600 |
| 2024/07/12 | 1,646 | 1,723 | 1,633 | 1,677 | 111,200 |
| 2024/07/11 | 1,617 | 1,618 | 1,585 | 1,612 | 20,000 |
| 2024/07/10 | 1,602 | 1,636 | 1,580 | 1,607 | 50,300 |
| 2024/07/09 | 1,659 | 1,661 | 1,613 | 1,621 | 36,200 |
| 2024/07/08 | 1,612 | 1,639 | 1,604 | 1,637 | 28,800 |
| 2024/07/05 | 1,589 | 1,607 | 1,580 | 1,603 | 28,800 |
| 2024/07/04 | 1,582 | 1,591 | 1,570 | 1,572 | 22,700 |
| 2024/07/03 | 1,572 | 1,588 | 1,555 | 1,566 | 26,200 |
| 2024/07/02 | 1,538 | 1,560 | 1,537 | 1,560 | 23,400 |
| 2024/07/01 | 1,592 | 1,599 | 1,525 | 1,532 | 66,300 |
| 2024/06/28 | 1,607 | 1,630 | 1,582 | 1,592 | 40,500 |
| 2024/06/27 | 1,547 | 1,608 | 1,547 | 1,607 | 58,500 |
| 2024/06/26 | 1,565 | 1,575 | 1,539 | 1,552 | 23,800 |
| 2024/06/25 | 1,552 | 1,553 | 1,521 | 1,550 | 21,600 |
| 2024/06/24 | 1,551 | 1,568 | 1,526 | 1,536 | 32,900 |
| 2024/06/21 | 1,565 | 1,585 | 1,531 | 1,537 | 40,600 |
| 2024/06/20 | 1,487 | 1,539 | 1,487 | 1,525 | 35,600 |
| 2024/06/19 | 1,511 | 1,512 | 1,476 | 1,487 | 50,000 |
| 2024/06/18 | 1,514 | 1,530 | 1,491 | 1,522 | 26,200 |
| 2024/06/17 | 1,468 | 1,508 | 1,441 | 1,500 | 73,900 |
| 2024/06/14 | 1,470 | 1,510 | 1,465 | 1,475 | 94,600 |
| 2024/06/13 | 1,500 | 1,535 | 1,490 | 1,500 | 58,900 |
| 2024/06/12 | 1,492 | 1,534 | 1,488 | 1,498 | 47,600 |
| 2024/06/11 | 1,504 | 1,518 | 1,493 | 1,499 | 37,400 |
| 2024/06/10 | 1,519 | 1,532 | 1,505 | 1,505 | 23,000 |
| 2024/06/07 | 1,497 | 1,539 | 1,497 | 1,519 | 27,700 |
| 2024/06/06 | 1,532 | 1,538 | 1,490 | 1,512 | 45,200 |
| 2024/06/05 | 1,550 | 1,550 | 1,496 | 1,512 | 67,700 |
| 2024/06/04 | 1,472 | 1,550 | 1,472 | 1,535 | 72,600 |
| 2024/06/03 | 1,448 | 1,478 | 1,444 | 1,478 | 47,100 |
| 2024/05/31 | 1,392 | 1,455 | 1,392 | 1,434 | 133,300 |
| 2024/05/30 | 1,358 | 1,393 | 1,283 | 1,369 | 253,200 |
| 2024/05/29 | 1,452 | 1,453 | 1,372 | 1,379 | 189,300 |
| 2024/05/28 | 1,463 | 1,487 | 1,443 | 1,462 | 55,000 |
| 2024/05/27 | 1,513 | 1,520 | 1,428 | 1,462 | 86,100 |
| 2024/05/24 | 1,517 | 1,536 | 1,488 | 1,513 | 43,600 |
| 2024/05/23 | 1,494 | 1,542 | 1,481 | 1,533 | 73,700 |
| 2024/05/22 | 1,475 | 1,479 | 1,452 | 1,470 | 63,700 |
| 2024/05/21 | 1,560 | 1,560 | 1,480 | 1,480 | 71,100 |
| 2024/05/20 | 1,476 | 1,576 | 1,476 | 1,565 | 72,500 |
| 2024/05/17 | 1,476 | 1,501 | 1,462 | 1,465 | 77,200 |
| 2024/05/16 | 1,550 | 1,554 | 1,488 | 1,507 | 77,300 |
| 2024/05/15 | 1,630 | 1,634 | 1,533 | 1,540 | 133,100 |
| 2024/05/14 | 1,645 | 1,680 | 1,562 | 1,642 | 265,200 |
| 2024/05/13 | 1,439 | 1,460 | 1,424 | 1,453 | 47,600 |
| 2024/05/10 | 1,468 | 1,471 | 1,430 | 1,451 | 46,000 |
| 2024/05/09 | 1,499 | 1,499 | 1,461 | 1,463 | 42,500 |
| 2024/05/08 | 1,489 | 1,535 | 1,482 | 1,498 | 37,700 |
| 2024/05/07 | 1,462 | 1,516 | 1,462 | 1,499 | 34,800 |
| 2024/05/02 | 1,450 | 1,462 | 1,440 | 1,452 | 26,700 |
| 2024/05/01 | 1,455 | 1,469 | 1,434 | 1,457 | 35,900 |
| 2024/04/30 | 1,453 | 1,458 | 1,441 | 1,455 | 24,800 |
| 2024/04/26 | 1,460 | 1,466 | 1,442 | 1,459 | 40,000 |
| 2024/04/25 | 1,473 | 1,488 | 1,461 | 1,461 | 39,400 |
| 2024/04/24 | 1,505 | 1,519 | 1,487 | 1,488 | 31,500 |
| 2024/04/23 | 1,517 | 1,517 | 1,489 | 1,503 | 35,300 |
| 2024/04/22 | 1,460 | 1,492 | 1,460 | 1,487 | 25,700 |
| 2024/04/19 | 1,524 | 1,524 | 1,440 | 1,452 | 97,200 |
| 2024/04/18 | 1,482 | 1,555 | 1,471 | 1,524 | 97,800 |
| 2024/04/17 | 1,520 | 1,526 | 1,480 | 1,487 | 72,700 |
| 2024/04/16 | 1,538 | 1,548 | 1,518 | 1,527 | 51,700 |
| 2024/04/15 | 1,550 | 1,558 | 1,534 | 1,538 | 30,300 |
| 2024/04/12 | 1,575 | 1,611 | 1,564 | 1,573 | 29,200 |
| 2024/04/11 | 1,565 | 1,577 | 1,548 | 1,569 | 32,800 |
| 2024/04/10 | 1,570 | 1,619 | 1,570 | 1,586 | 45,600 |
| 2024/04/09 | 1,550 | 1,583 | 1,535 | 1,579 | 42,100 |
| 2024/04/08 | 1,560 | 1,560 | 1,525 | 1,530 | 91,500 |
| 2024/04/05 | 1,557 | 1,576 | 1,542 | 1,576 | 67,500 |
| 2024/04/04 | 1,620 | 1,623 | 1,557 | 1,579 | 62,000 |
| 2024/04/03 | 1,563 | 1,600 | 1,541 | 1,593 | 149,200 |
| 2024/04/02 | 1,683 | 1,684 | 1,611 | 1,628 | 127,300 |
| 2024/04/01 | 1,790 | 1,790 | 1,609 | 1,682 | 389,700 |
| 2024/03/29 | 1,825 | 1,892 | 1,803 | 1,850 | 61,100 |
| 2024/03/28 | 1,850 | 1,850 | 1,798 | 1,821 | 61,400 |
| 2024/03/27 | 1,844 | 1,872 | 1,825 | 1,825 | 74,900 |
| 2024/03/26 | 1,842 | 1,869 | 1,822 | 1,843 | 61,300 |
| 2024/03/25 | 1,904 | 1,925 | 1,881 | 1,881 | 50,100 |
| 2024/03/22 | 1,921 | 1,931 | 1,910 | 1,926 | 29,400 |
| 2024/03/21 | 1,948 | 1,958 | 1,920 | 1,930 | 30,400 |
| 2024/03/19 | 1,899 | 1,940 | 1,880 | 1,920 | 73,500 |
| 2024/03/18 | 1,815 | 1,896 | 1,811 | 1,892 | 110,900 |
| 2024/03/15 | 1,883 | 1,883 | 1,810 | 1,814 | 135,700 |
| 2024/03/14 | 1,894 | 1,908 | 1,860 | 1,895 | 90,500 |
| 2024/03/13 | 1,935 | 1,941 | 1,893 | 1,904 | 56,600 |
| 2024/03/12 | 1,901 | 1,930 | 1,866 | 1,930 | 59,600 |
| 2024/03/11 | 1,870 | 1,918 | 1,870 | 1,906 | 75,200 |
| 2024/03/08 | 1,921 | 1,945 | 1,887 | 1,901 | 133,800 |
| 2024/03/07 | 1,959 | 1,982 | 1,930 | 1,930 | 57,500 |
| 2024/03/06 | 1,912 | 1,965 | 1,899 | 1,955 | 61,000 |
| 2024/03/05 | 1,970 | 1,975 | 1,901 | 1,948 | 134,600 |
| 2024/03/04 | 2,026 | 2,028 | 1,977 | 1,978 | 54,700 |
| 2024/03/01 | 1,994 | 2,014 | 1,978 | 1,993 | 68,800 |
| 2024/02/29 | 2,040 | 2,041 | 1,980 | 1,993 | 68,800 |
| 2024/02/28 | 2,066 | 2,150 | 2,036 | 2,039 | 147,000 |
| 2024/02/27 | 1,995 | 2,064 | 1,969 | 2,044 | 135,700 |
| 2024/02/26 | 1,951 | 1,992 | 1,920 | 1,980 | 98,200 |
| 2024/02/22 | 2,020 | 2,030 | 1,946 | 1,956 | 130,600 |
| 2024/02/21 | 2,099 | 2,099 | 2,005 | 2,005 | 103,900 |
| 2024/02/20 | 2,061 | 2,113 | 2,050 | 2,099 | 46,500 |
| 2024/02/19 | 2,082 | 2,139 | 2,050 | 2,065 | 113,400 |
| 2024/02/16 | 2,129 | 2,148 | 2,087 | 2,117 | 114,700 |
| 2024/02/15 | 2,056 | 2,196 | 2,000 | 2,129 | 400,300 |
| 2024/02/14 | 1,959 | 1,982 | 1,926 | 1,966 | 172,500 |
| 2024/02/13 | 2,006 | 2,017 | 1,971 | 1,993 | 203,000 |
| 2024/02/09 | 1,967 | 1,977 | 1,924 | 1,926 | 128,100 |
| 2024/02/08 | 2,001 | 2,006 | 1,955 | 1,970 | 124,200 |
| 2024/02/07 | 2,026 | 2,026 | 1,975 | 1,986 | 196,300 |
| 2024/02/06 | 2,070 | 2,075 | 2,012 | 2,063 | 87,700 |
| 2024/02/05 | 2,044 | 2,118 | 2,040 | 2,105 | 67,700 |
| 2024/02/02 | 2,102 | 2,120 | 2,022 | 2,032 | 221,700 |
| 2024/02/01 | 2,144 | 2,144 | 2,095 | 2,121 | 137,800 |
| 2024/01/31 | 2,204 | 2,204 | 2,155 | 2,178 | 50,400 |
| 2024/01/30 | 2,189 | 2,207 | 2,154 | 2,188 | 44,100 |
| 2024/01/29 | 2,184 | 2,190 | 2,159 | 2,180 | 36,900 |
| 2024/01/26 | 2,130 | 2,230 | 2,112 | 2,157 | 99,300 |
| 2024/01/25 | 2,150 | 2,155 | 2,123 | 2,142 | 41,800 |
| 2024/01/24 | 2,121 | 2,150 | 2,103 | 2,125 | 35,000 |
| 2024/01/23 | 2,131 | 2,151 | 2,099 | 2,127 | 68,900 |
| 2024/01/22 | 2,130 | 2,192 | 2,115 | 2,125 | 117,200 |
| 2024/01/19 | 2,140 | 2,145 | 2,094 | 2,105 | 96,300 |
| 2024/01/18 | 2,150 | 2,166 | 2,133 | 2,140 | 50,800 |
| 2024/01/17 | 2,182 | 2,218 | 2,137 | 2,152 | 69,300 |
| 2024/01/16 | 2,219 | 2,244 | 2,183 | 2,183 | 38,900 |
| 2024/01/15 | 2,185 | 2,218 | 2,159 | 2,208 | 69,700 |
| 2024/01/12 | 2,190 | 2,218 | 2,144 | 2,206 | 63,500 |
| 2024/01/11 | 2,300 | 2,300 | 2,166 | 2,198 | 86,500 |
| 2024/01/10 | 2,166 | 2,195 | 2,145 | 2,156 | 33,400 |
| 2024/01/09 | 2,175 | 2,226 | 2,123 | 2,146 | 76,900 |
| 2024/01/05 | 2,238 | 2,238 | 2,135 | 2,150 | 82,300 |
| 2024/01/04 | 2,241 | 2,250 | 2,207 | 2,238 | 73,500 |
| 2023/12/29 | 2,301 | 2,301 | 2,220 | 2,250 | 70,700 |
| 2023/12/28 | 2,200 | 2,308 | 2,180 | 2,301 | 51,500 |
| 2023/12/27 | 2,250 | 2,280 | 2,204 | 2,219 | 104,100 |
| 2023/12/26 | 2,194 | 2,280 | 2,190 | 2,242 | 104,000 |
| 2023/12/25 | 2,104 | 2,195 | 2,103 | 2,144 | 78,200 |
| 2023/12/22 | 2,093 | 2,108 | 2,055 | 2,056 | 37,200 |
| 2023/12/21 | 2,056 | 2,083 | 2,044 | 2,083 | 33,700 |
| 2023/12/20 | 2,102 | 2,145 | 2,082 | 2,082 | 60,900 |
| 2023/12/19 | 2,032 | 2,088 | 2,024 | 2,088 | 54,200 |
| 2023/12/18 | 2,052 | 2,061 | 2,023 | 2,048 | 40,400 |
| 2023/12/15 | 2,032 | 2,065 | 2,029 | 2,052 | 69,100 |
| 2023/12/14 | 2,074 | 2,096 | 2,011 | 2,032 | 78,900 |
| 2023/12/13 | 2,039 | 2,049 | 2,004 | 2,024 | 91,300 |
| 2023/12/12 | 2,083 | 2,083 | 2,010 | 2,039 | 70,400 |
| 2023/12/11 | 2,114 | 2,114 | 2,069 | 2,071 | 52,500 |
| 2023/12/08 | 2,143 | 2,159 | 2,056 | 2,085 | 119,500 |
| 2023/12/07 | 2,181 | 2,206 | 2,148 | 2,193 | 35,200 |
| 2023/12/06 | 2,240 | 2,253 | 2,186 | 2,226 | 53,000 |
| 2023/12/05 | 2,288 | 2,289 | 2,180 | 2,190 | 96,200 |
| 2023/12/04 | 2,327 | 2,357 | 2,283 | 2,301 | 60,200 |
| 2023/12/01 | 2,470 | 2,487 | 2,373 | 2,373 | 66,600 |
| 2023/11/30 | 2,472 | 2,510 | 2,440 | 2,510 | 85,400 |
| 2023/11/29 | 2,287 | 2,525 | 2,287 | 2,468 | 163,800 |
| 2023/11/28 | 2,310 | 2,314 | 2,223 | 2,273 | 41,800 |
| 2023/11/27 | 2,306 | 2,365 | 2,281 | 2,290 | 41,500 |
| 2023/11/24 | 2,350 | 2,353 | 2,281 | 2,281 | 62,000 |
| 2023/11/22 | 2,405 | 2,417 | 2,339 | 2,340 | 109,400 |
| 2023/11/21 | 2,324 | 2,428 | 2,324 | 2,423 | 144,500 |
| 2023/11/20 | 2,188 | 2,343 | 2,188 | 2,337 | 148,400 |
| 2023/11/17 | 2,230 | 2,230 | 2,070 | 2,154 | 174,700 |
| 2023/11/16 | 2,359 | 2,373 | 2,265 | 2,265 | 107,400 |
| 2023/11/15 | 2,380 | 2,440 | 2,358 | 2,386 | 126,800 |
| 2023/11/14 | 2,290 | 2,480 | 2,271 | 2,356 | 303,600 |
| 2023/11/13 | 2,197 | 2,232 | 2,163 | 2,175 | 26,400 |
| 2023/11/10 | 2,218 | 2,220 | 2,172 | 2,193 | 22,000 |
| 2023/11/09 | 2,199 | 2,222 | 2,176 | 2,218 | 25,100 |
| 2023/11/08 | 2,225 | 2,280 | 2,224 | 2,240 | 53,800 |
| 2023/11/07 | 2,175 | 2,213 | 2,127 | 2,195 | 64,400 |
| 2023/11/06 | 2,073 | 2,198 | 2,073 | 2,198 | 58,100 |
| 2023/11/02 | 1,990 | 2,058 | 1,990 | 2,058 | 29,500 |
| 2023/11/01 | 2,046 | 2,060 | 1,987 | 1,995 | 25,800 |
| 2023/10/31 | 2,020 | 2,057 | 1,975 | 2,046 | 30,500 |
| 2023/10/30 | 2,012 | 2,079 | 2,005 | 2,035 | 20,600 |
| 2023/10/27 | 1,998 | 2,029 | 1,980 | 2,012 | 26,000 |
| 2023/10/26 | 2,000 | 2,035 | 1,978 | 1,998 | 26,200 |
| 2023/10/25 | 2,091 | 2,137 | 2,040 | 2,050 | 21,400 |
| 2023/10/24 | 2,008 | 2,099 | 1,985 | 2,098 | 33,200 |
| 2023/10/23 | 2,023 | 2,070 | 2,000 | 2,008 | 20,600 |
| 2023/10/20 | 2,052 | 2,073 | 2,025 | 2,056 | 16,100 |
| 2023/10/19 | 2,019 | 2,096 | 2,019 | 2,083 | 29,700 |
| 2023/10/18 | 2,001 | 2,054 | 1,989 | 2,054 | 16,800 |
| 2023/10/17 | 1,974 | 2,022 | 1,974 | 2,017 | 28,200 |
| 2023/10/16 | 2,020 | 2,037 | 1,927 | 1,934 | 59,600 |
| 2023/10/13 | 2,089 | 2,100 | 2,030 | 2,030 | 30,000 |
| 2023/10/12 | 2,108 | 2,130 | 2,093 | 2,121 | 12,800 |
| 2023/10/11 | 2,129 | 2,129 | 2,080 | 2,106 | 13,900 |
| 2023/10/10 | 2,076 | 2,139 | 2,076 | 2,114 | 19,500 |
| 2023/10/06 | 2,051 | 2,076 | 1,985 | 2,076 | 36,700 |
| 2023/10/05 | 2,026 | 2,089 | 2,026 | 2,051 | 63,100 |
| 2023/10/04 | 2,045 | 2,080 | 2,026 | 2,026 | 50,900 |
| 2023/10/03 | 2,176 | 2,176 | 2,068 | 2,072 | 86,400 |