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
2022/12/30 2,368 2,440 2,345 2,375 48,400
2022/12/29 2,276 2,359 2,276 2,318 42,000
2022/12/28 2,363 2,368 2,282 2,326 58,000
2022/12/27 2,330 2,418 2,330 2,391 70,600
2022/12/26 2,213 2,322 2,213 2,308 42,700
2022/12/23 2,227 2,268 2,202 2,252 81,000
2022/12/22 2,305 2,315 2,232 2,256 126,600
2022/12/21 2,290 2,349 2,252 2,271 54,500
2022/12/20 2,429 2,433 2,271 2,317 152,300
2022/12/19 2,475 2,514 2,440 2,450 45,800
2022/12/16 2,470 2,509 2,452 2,476 37,400
2022/12/15 2,550 2,603 2,517 2,520 54,700
2022/12/14 2,485 2,565 2,481 2,552 71,800
2022/12/13 2,460 2,494 2,426 2,477 69,300
2022/12/12 2,443 2,503 2,423 2,455 62,700
2022/12/09 2,489 2,500 2,446 2,482 78,300
2022/12/08 2,483 2,486 2,391 2,461 179,400
2022/12/07 2,523 2,543 2,486 2,524 116,000
2022/12/06 2,639 2,669 2,529 2,573 137,900
2022/12/05 2,750 2,760 2,641 2,669 77,700
2022/12/02 2,834 2,857 2,764 2,771 102,600
2022/12/01 2,694 2,855 2,692 2,845 210,600
2022/11/30 2,630 2,635 2,557 2,597 77,800
2022/11/29 2,656 2,729 2,625 2,661 73,700
2022/11/28 2,600 2,757 2,570 2,706 186,300
2022/11/25 2,569 2,605 2,504 2,550 59,500
2022/11/24 2,490 2,581 2,468 2,578 114,900
2022/11/22 2,589 2,589 2,442 2,449 164,500
2022/11/21 2,636 2,642 2,570 2,582 52,200
2022/11/18 2,700 2,711 2,604 2,626 62,700
2022/11/17 2,697 2,740 2,658 2,713 60,700
2022/11/16 2,754 2,793 2,635 2,708 144,700
2022/11/15 2,785 2,901 2,660 2,728 211,700
2022/11/14 2,954 3,150 2,840 2,907 583,500
2022/11/11 2,502 2,679 2,501 2,654 206,600
2022/11/10 2,365 2,405 2,342 2,354 55,400
2022/11/09 2,422 2,422 2,381 2,386 33,400
2022/11/08 2,413 2,459 2,394 2,414 42,800
2022/11/07 2,402 2,453 2,370 2,423 27,000
2022/11/04 2,424 2,457 2,396 2,402 49,000
2022/11/02 2,467 2,482 2,435 2,464 35,800
2022/11/01 2,566 2,578 2,476 2,504 56,900
2022/10/31 2,614 2,615 2,515 2,568 63,000
2022/10/28 2,531 2,598 2,531 2,584 32,500
2022/10/27 2,619 2,623 2,565 2,585 43,600
2022/10/26 2,500 2,684 2,500 2,637 121,100
2022/10/25 2,514 2,522 2,455 2,480 67,400
2022/10/24 2,521 2,549 2,481 2,496 51,600
2022/10/21 2,504 2,517 2,465 2,494 25,200
2022/10/20 2,494 2,512 2,464 2,510 30,700
2022/10/19 2,516 2,566 2,494 2,527 26,800
2022/10/18 2,525 2,549 2,485 2,512 49,000
2022/10/17 2,552 2,552 2,460 2,493 93,600
2022/10/14 2,669 2,700 2,619 2,649 42,700
2022/10/13 2,646 2,646 2,561 2,587 36,200
2022/10/12 2,690 2,734 2,600 2,611 42,000
2022/10/11 2,679 2,752 2,633 2,705 74,100
2022/10/07 2,710 2,803 2,700 2,760 44,400
2022/10/06 2,738 2,790 2,716 2,755 63,800
2022/10/05 2,656 2,742 2,634 2,689 68,500
2022/10/04 2,573 2,660 2,555 2,642 89,300
2022/10/03 2,368 2,449 2,325 2,449 63,100
2022/09/30 2,533 2,556 2,401 2,401 115,900
2022/09/29 2,608 2,623 2,527 2,561 55,000
2022/09/28 2,540 2,600 2,436 2,508 63,900
2022/09/27 2,495 2,573 2,467 2,540 52,000
2022/09/26 2,510 2,542 2,429 2,463 59,200
2022/09/22 2,521 2,592 2,520 2,564 40,600
2022/09/21 2,598 2,610 2,521 2,561 34,200
2022/09/20 2,647 2,647 2,567 2,620 35,100
2022/09/16 2,688 2,688 2,583 2,629 70,500
2022/09/15 2,732 2,786 2,650 2,724 65,100
2022/09/14 2,667 2,769 2,652 2,729 53,600
2022/09/13 2,824 2,844 2,761 2,761 82,100
2022/09/12 2,772 2,850 2,752 2,817 138,700
2022/09/09 2,631 2,742 2,600 2,741 102,700
2022/09/08 2,597 2,650 2,560 2,614 78,600
2022/09/07 2,600 2,600 2,508 2,549 74,800
2022/09/06 2,579 2,681 2,560 2,627 77,800
2022/09/05 2,553 2,629 2,508 2,629 113,900
2022/09/02 2,739 2,795 2,552 2,555 234,500
2022/09/01 2,785 2,825 2,762 2,785 72,600
2022/08/31 2,799 2,832 2,785 2,832 84,200
2022/08/30 2,715 2,859 2,700 2,851 94,000
2022/08/29 2,718 2,764 2,680 2,712 234,600
2022/08/26 3,010 3,075 2,837 2,856 446,200
2022/08/25 2,780 2,952 2,721 2,937 613,700
2022/08/24 2,811 2,839 2,758 2,758 207,700
2022/08/23 2,820 2,877 2,812 2,831 80,300
2022/08/22 2,897 2,942 2,830 2,858 133,700
2022/08/19 3,000 3,070 2,944 2,947 150,400
2022/08/18 3,115 3,145 3,005 3,045 335,200
2022/08/17 3,380 3,505 3,330 3,395 156,700
2022/08/16 3,600 3,710 3,465 3,515 248,200
2022/08/15 3,295 3,710 3,295 3,670 422,800
2022/08/12 3,160 3,195 3,070 3,195 392,600
2022/08/10 2,629 2,698 2,600 2,692 51,600
2022/08/09 2,668 2,693 2,618 2,646 43,300
2022/08/08 2,724 2,817 2,670 2,682 54,800
2022/08/05 2,710 2,743 2,647 2,708 36,100
2022/08/04 2,663 2,698 2,612 2,695 67,100
2022/08/03 2,658 2,680 2,600 2,629 43,800
2022/08/02 2,679 2,700 2,616 2,673 22,000
2022/08/01 2,626 2,660 2,566 2,660 23,500
2022/07/29 2,647 2,689 2,582 2,626 45,900
2022/07/28 2,598 2,680 2,550 2,575 65,400
2022/07/27 2,530 2,570 2,499 2,567 40,400
2022/07/26 2,546 2,645 2,531 2,580 54,600
2022/07/25 2,655 2,684 2,620 2,646 65,000
2022/07/22 2,672 2,777 2,659 2,748 65,600
2022/07/21 2,473 2,716 2,468 2,689 144,700
2022/07/20 2,363 2,473 2,341 2,437 52,800
2022/07/19 2,280 2,345 2,222 2,313 34,700
2022/07/15 2,330 2,351 2,264 2,295 21,700
2022/07/14 2,222 2,320 2,174 2,304 19,700
2022/07/13 2,194 2,248 2,163 2,222 19,000
2022/07/12 2,222 2,230 2,153 2,210 33,600
2022/07/11 2,280 2,315 2,250 2,252 26,000
2022/07/08 2,282 2,285 2,216 2,254 39,300
2022/07/07 2,178 2,289 2,111 2,232 78,700
2022/07/06 2,143 2,234 2,113 2,208 98,000
2022/07/05 2,025 2,131 2,012 2,051 55,100
2022/07/04 1,997 2,058 1,986 2,031 35,200
2022/07/01 1,985 2,033 1,937 1,948 39,200
2022/06/30 2,045 2,090 1,983 1,983 46,100
2022/06/29 2,033 2,047 1,990 2,045 47,700
2022/06/28 2,048 2,089 2,032 2,085 38,800
2022/06/27 2,099 2,129 2,050 2,092 36,100
2022/06/24 1,947 2,065 1,947 2,049 71,000
2022/06/23 1,969 2,049 1,960 1,987 37,300
2022/06/22 2,040 2,070 1,978 1,987 58,700
2022/06/21 2,020 2,072 1,996 2,043 31,900
2022/06/20 2,012 2,019 1,954 2,000 41,700
2022/06/17 1,987 2,072 1,907 2,012 92,500
2022/06/16 2,260 2,260 2,030 2,032 111,500
2022/06/15 2,215 2,255 2,101 2,129 102,200
2022/06/14 2,157 2,246 2,097 2,246 73,400
2022/06/13 2,338 2,363 2,240 2,240 86,800
2022/06/10 2,425 2,543 2,382 2,488 74,400
2022/06/09 2,495 2,534 2,422 2,460 50,500
2022/06/08 2,456 2,548 2,409 2,505 65,200
2022/06/07 2,475 2,475 2,400 2,406 60,100
2022/06/06 2,379 2,549 2,355 2,495 76,000
2022/06/03 2,351 2,415 2,340 2,403 73,800
2022/06/02 2,333 2,335 2,251 2,289 46,500
2022/06/01 2,387 2,387 2,279 2,283 43,600
2022/05/31 2,364 2,423 2,290 2,404 64,600
2022/05/30 2,305 2,407 2,265 2,377 83,100
2022/05/27 2,341 2,350 2,201 2,255 46,300
2022/05/26 2,150 2,306 2,150 2,241 79,200
2022/05/25 2,143 2,148 2,101 2,148 33,600
2022/05/24 2,226 2,250 2,161 2,172 52,500
2022/05/23 2,220 2,304 2,130 2,295 74,500
2022/05/20 2,067 2,197 2,067 2,170 85,200
2022/05/19 2,048 2,070 2,005 2,036 95,900
2022/05/18 2,240 2,246 2,128 2,129 59,300
2022/05/17 2,258 2,307 2,151 2,208 134,100
2022/05/16 2,196 2,328 2,164 2,305 258,400
2022/05/13 2,092 2,092 1,988 2,074 231,300
2022/05/12 1,800 1,865 1,692 1,692 126,900
2022/05/11 1,835 1,928 1,814 1,869 56,000
2022/05/10 1,833 1,887 1,742 1,835 83,300
2022/05/09 1,875 1,926 1,852 1,862 72,400
2022/05/06 2,045 2,045 1,947 1,955 104,200
2022/05/02 2,117 2,130 2,073 2,095 36,400
2022/04/28 2,203 2,203 2,119 2,164 41,900
2022/04/27 2,139 2,198 2,100 2,173 60,700
2022/04/26 2,195 2,250 2,122 2,228 44,100
2022/04/25 2,000 2,112 2,000 2,095 54,200
2022/04/22 2,089 2,089 2,012 2,072 82,700
2022/04/21 2,156 2,183 2,104 2,147 40,600
2022/04/20 2,272 2,272 2,142 2,157 77,000
2022/04/19 2,345 2,345 2,195 2,201 84,600
2022/04/18 2,305 2,317 2,260 2,295 36,300
2022/04/15 2,380 2,402 2,322 2,353 42,100
2022/04/14 2,479 2,525 2,386 2,448 43,000
2022/04/13 2,341 2,469 2,341 2,465 58,700
2022/04/12 2,301 2,370 2,263 2,341 81,300
2022/04/11 2,468 2,468 2,327 2,351 48,200
2022/04/08 2,523 2,601 2,450 2,502 58,700
2022/04/07 2,422 2,543 2,393 2,450 121,000
2022/04/06 2,569 2,725 2,500 2,661 114,900
2022/04/05 2,549 2,690 2,505 2,669 156,800
2022/04/04 2,386 2,560 2,386 2,550 159,400
2022/04/01 2,293 2,385 2,243 2,313 60,200
2022/03/31 2,326 2,326 2,250 2,318 57,700
2022/03/30 2,255 2,365 2,220 2,346 101,400
2022/03/29 2,083 2,216 2,082 2,155 61,700
2022/03/28 2,054 2,099 2,031 2,052 36,000
2022/03/25 2,158 2,199 2,046 2,104 60,200
2022/03/24 2,002 2,150 2,000 2,147 90,200
2022/03/23 2,020 2,183 1,951 2,123 120,900
2022/03/22 2,000 2,018 1,910 1,976 106,100
2022/03/18 1,888 2,026 1,881 2,003 112,100
2022/03/17 1,760 2,049 1,751 1,887 263,400
2022/03/16 1,686 1,733 1,611 1,680 68,400
2022/03/15 1,566 1,670 1,511 1,650 89,600
2022/03/14 1,620 1,645 1,559 1,590 63,600
2022/03/11 1,680 1,713 1,580 1,609 124,300
2022/03/10 1,776 1,809 1,755 1,760 105,800
2022/03/09 1,747 1,845 1,640 1,656 120,900
2022/03/08 1,739 1,797 1,671 1,733 79,500
2022/03/07 1,702 1,750 1,669 1,713 94,200
2022/03/04 1,778 1,804 1,657 1,774 182,600
2022/03/03 2,020 2,034 1,877 1,917 185,300
2022/03/02 1,978 2,058 1,929 2,015 139,600
2022/03/01 1,971 2,140 1,932 2,069 193,900
2022/02/28 1,782 1,915 1,749 1,891 176,100
2022/02/25 1,687 1,825 1,655 1,802 253,200
2022/02/24 1,673 1,679 1,525 1,547 262,300
2022/02/22 1,824 1,849 1,724 1,724 138,900
2022/02/21 1,910 1,943 1,825 1,862 119,300
2022/02/18 2,021 2,079 1,934 2,000 134,100
2022/02/17 2,263 2,263 2,050 2,093 139,200
2022/02/16 2,272 2,328 2,191 2,265 99,200
2022/02/15 2,272 2,286 2,160 2,196 73,500
2022/02/14 2,530 2,549 2,222 2,222 228,300
2022/02/10 2,500 2,554 2,406 2,480 89,300
2022/02/09 2,336 2,428 2,301 2,380 63,900
2022/02/08 2,336 2,451 2,278 2,314 90,600
2022/02/07 2,416 2,492 2,323 2,364 68,000
2022/02/04 2,408 2,447 2,359 2,416 51,900
2022/02/03 2,545 2,561 2,390 2,441 70,400
2022/02/02 2,426 2,622 2,426 2,610 71,400
2022/02/01 2,401 2,519 2,368 2,403 141,600
2022/01/31 2,167 2,324 2,149 2,251 116,900
2022/01/28 2,310 2,325 2,140 2,157 126,400
2022/01/27 2,503 2,509 2,310 2,323 94,300
2022/01/26 2,450 2,593 2,450 2,543 41,200
2022/01/25 2,614 2,705 2,465 2,465 46,700
2022/01/24 2,666 2,700 2,574 2,630 45,000
2022/01/21 2,602 2,789 2,602 2,749 97,400
2022/01/20 2,510 2,606 2,500 2,604 53,900
2022/01/19 2,556 2,611 2,456 2,467 49,000
2022/01/18 2,555 2,647 2,512 2,557 54,000
2022/01/17 2,586 2,662 2,544 2,554 42,200
2022/01/14 2,493 2,558 2,452 2,531 49,700
2022/01/13 2,650 2,680 2,557 2,581 53,700
2022/01/12 2,569 2,712 2,564 2,700 63,000
2022/01/11 2,520 2,560 2,469 2,493 49,900
2022/01/07 2,455 2,517 2,416 2,493 66,600
2022/01/06 2,503 2,539 2,419 2,435 125,400
2022/01/05 2,785 2,786 2,561 2,584 104,300
2022/01/04 2,972 2,972 2,785 2,822 64,800

このページの先頭へ