日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/25 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
2023/10/02 2,223 2,227 2,163 2,163 47,100
2023/09/29 2,197 2,261 2,192 2,219 39,800
2023/09/28 2,211 2,228 2,189 2,197 16,800
2023/09/27 2,173 2,221 2,173 2,211 20,100
2023/09/26 2,240 2,240 2,187 2,192 34,100
2023/09/25 2,214 2,249 2,214 2,237 35,100
2023/09/22 2,168 2,240 2,168 2,214 40,300
2023/09/21 2,188 2,207 2,172 2,194 41,400
2023/09/20 2,202 2,234 2,195 2,200 36,200
2023/09/19 2,207 2,245 2,196 2,221 39,200
2023/09/15 2,200 2,233 2,199 2,213 36,900
2023/09/14 2,234 2,239 2,190 2,200 52,000
2023/09/13 2,269 2,279 2,225 2,234 35,000
2023/09/12 2,307 2,323 2,239 2,253 58,200
2023/09/11 2,364 2,379 2,283 2,283 34,200
2023/09/08 2,374 2,390 2,347 2,376 55,100
2023/09/07 2,381 2,382 2,313 2,348 38,400
2023/09/06 2,371 2,407 2,367 2,393 20,500
2023/09/05 2,353 2,393 2,325 2,384 37,700
2023/09/04 2,408 2,435 2,367 2,370 36,600
2023/09/01 2,402 2,433 2,396 2,409 29,500
2023/08/31 2,446 2,463 2,412 2,431 36,600
2023/08/30 2,470 2,480 2,429 2,463 35,600
2023/08/29 2,415 2,478 2,415 2,456 60,500
2023/08/28 2,369 2,403 2,351 2,400 52,600
2023/08/25 2,300 2,360 2,293 2,347 26,500
2023/08/24 2,340 2,362 2,307 2,335 57,000
2023/08/23 2,260 2,352 2,260 2,342 68,000
2023/08/22 2,265 2,304 2,258 2,261 52,300
2023/08/21 2,131 2,276 2,131 2,243 95,100
2023/08/18 2,112 2,158 2,087 2,135 70,100
2023/08/17 2,182 2,214 2,131 2,162 91,100
2023/08/16 2,166 2,235 2,166 2,220 97,300
2023/08/15 2,189 2,224 2,131 2,182 85,800
2023/08/14 2,077 2,243 2,051 2,171 383,200
2023/08/10 2,029 2,039 2,011 2,027 39,800
2023/08/09 2,032 2,035 2,015 2,029 25,000
2023/08/08 2,080 2,080 2,026 2,028 16,000
2023/08/07 2,038 2,076 2,031 2,069 22,800
2023/08/04 1,995 2,043 1,995 2,031 22,600
2023/08/03 2,027 2,048 2,003 2,004 28,100
2023/08/02 2,077 2,082 2,047 2,068 18,600
2023/08/01 2,074 2,109 2,074 2,097 19,400
2023/07/31 2,091 2,107 2,054 2,073 26,900
2023/07/28 2,058 2,066 2,023 2,062 43,400
2023/07/27 2,053 2,098 2,053 2,098 21,700
2023/07/26 2,025 2,068 2,022 2,057 33,000
2023/07/25 2,025 2,042 2,022 2,025 15,600
2023/07/24 2,025 2,048 2,022 2,025 37,900
2023/07/21 1,988 2,025 1,976 2,025 101,200
2023/07/20 2,029 2,055 2,012 2,018 33,400
2023/07/19 2,067 2,067 2,004 2,031 76,500
2023/07/18 2,053 2,078 2,037 2,053 18,700
2023/07/14 2,093 2,111 2,033 2,053 42,000
2023/07/13 2,020 2,088 2,020 2,088 47,100
2023/07/12 2,036 2,051 2,012 2,018 63,600
2023/07/11 2,028 2,098 2,028 2,036 67,100
2023/07/10 2,029 2,073 2,020 2,025 47,900
2023/07/07 2,008 2,058 2,008 2,036 39,100
2023/07/06 2,011 2,059 2,010 2,025 50,400
2023/07/05 2,108 2,112 2,024 2,027 126,000
2023/07/04 2,048 2,130 2,045 2,117 64,000

このページの先頭へ