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
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
2023/07/03 2,088 2,090 2,039 2,066 52,600
2023/06/30 2,014 2,061 2,011 2,061 42,000
2023/06/29 1,966 2,052 1,950 2,039 97,300
2023/06/28 1,990 2,010 1,929 1,944 125,800
2023/06/27 1,992 2,014 1,939 1,970 136,900
2023/06/26 2,058 2,075 1,990 2,013 147,500
2023/06/23 2,148 2,165 2,080 2,108 60,900
2023/06/22 2,171 2,199 2,131 2,131 106,200
2023/06/21 2,254 2,254 2,184 2,215 77,900
2023/06/20 2,208 2,240 2,159 2,206 63,500
2023/06/19 2,163 2,261 2,133 2,223 124,600
2023/06/16 2,085 2,163 2,046 2,131 107,200
2023/06/15 2,055 2,069 2,038 2,041 34,500
2023/06/14 2,066 2,077 2,031 2,049 59,100
2023/06/13 2,123 2,140 2,071 2,071 52,300
2023/06/12 2,043 2,096 2,010 2,096 74,200
2023/06/09 2,070 2,070 1,995 2,006 131,500
2023/06/08 2,169 2,169 2,032 2,043 199,100
2023/06/07 2,223 2,255 2,188 2,211 57,600
2023/06/06 2,229 2,269 2,229 2,232 59,000
2023/06/05 2,280 2,305 2,222 2,279 64,900
2023/06/02 2,200 2,272 2,158 2,263 114,800
2023/06/01 2,257 2,292 2,211 2,225 58,400
2023/05/31 2,213 2,310 2,208 2,263 70,700
2023/05/30 2,190 2,225 2,133 2,217 63,000
2023/05/29 2,195 2,238 2,190 2,197 49,100
2023/05/26 2,251 2,260 2,189 2,190 79,300
2023/05/25 2,312 2,315 2,251 2,251 63,000
2023/05/24 2,326 2,361 2,311 2,317 36,700
2023/05/23 2,379 2,457 2,341 2,342 66,200
2023/05/22 2,316 2,378 2,307 2,362 64,600
2023/05/19 2,338 2,343 2,270 2,316 93,800
2023/05/18 2,428 2,428 2,333 2,336 64,100
2023/05/17 2,391 2,440 2,341 2,415 71,100
2023/05/16 2,335 2,448 2,332 2,403 134,700
2023/05/15 2,572 2,621 2,308 2,338 401,500
2023/05/12 2,843 2,869 2,772 2,808 71,800
2023/05/11 2,750 2,819 2,750 2,795 44,000
2023/05/10 2,680 2,734 2,645 2,734 21,900
2023/05/09 2,691 2,716 2,666 2,684 24,100
2023/05/08 2,679 2,718 2,672 2,704 21,200
2023/05/02 2,645 2,685 2,612 2,679 18,200
2023/05/01 2,673 2,714 2,655 2,671 13,100
2023/04/28 2,649 2,692 2,603 2,680 27,300
2023/04/27 2,552 2,656 2,535 2,629 22,600
2023/04/26 2,547 2,583 2,495 2,552 60,400
2023/04/25 2,570 2,603 2,570 2,587 16,800
2023/04/24 2,562 2,620 2,562 2,592 22,500
2023/04/21 2,653 2,665 2,540 2,549 59,300
2023/04/20 2,690 2,719 2,653 2,653 30,400
2023/04/19 2,677 2,696 2,630 2,690 23,400
2023/04/18 2,620 2,678 2,615 2,665 38,400
2023/04/17 2,579 2,640 2,560 2,616 37,000
2023/04/14 2,564 2,578 2,546 2,570 15,100
2023/04/13 2,512 2,560 2,512 2,532 17,600
2023/04/12 2,526 2,557 2,500 2,541 7,700
2023/04/11 2,522 2,564 2,522 2,526 23,000
2023/04/10 2,479 2,530 2,479 2,508 22,900
2023/04/07 2,523 2,524 2,461 2,488 12,000
2023/04/06 2,470 2,522 2,458 2,495 20,700
2023/04/05 2,544 2,544 2,490 2,490 22,200
2023/04/04 2,576 2,623 2,541 2,563 15,500
2023/04/03 2,572 2,636 2,541 2,594 24,500
2023/03/31 2,580 2,580 2,501 2,522 26,800
2023/03/30 2,620 2,620 2,540 2,580 27,800
2023/03/29 2,564 2,647 2,540 2,628 22,800
2023/03/28 2,593 2,593 2,557 2,586 25,600
2023/03/27 2,538 2,616 2,490 2,608 27,800
2023/03/24 2,579 2,579 2,505 2,536 17,700
2023/03/23 2,553 2,592 2,502 2,587 11,400
2023/03/22 2,506 2,603 2,500 2,554 55,600
2023/03/20 2,525 2,543 2,440 2,442 32,600
2023/03/17 2,471 2,551 2,471 2,539 56,700
2023/03/16 2,410 2,429 2,360 2,416 42,700
2023/03/15 2,547 2,547 2,425 2,429 53,700
2023/03/14 2,554 2,589 2,497 2,497 28,800
2023/03/13 2,502 2,586 2,498 2,586 46,100
2023/03/10 2,630 2,630 2,552 2,552 82,600
2023/03/09 2,741 2,753 2,651 2,663 58,000
2023/03/08 2,721 2,761 2,670 2,761 35,900
2023/03/07 2,750 2,798 2,740 2,765 28,500
2023/03/06 2,760 2,820 2,747 2,782 45,700
2023/03/03 2,696 2,710 2,640 2,710 54,500
2023/03/02 2,739 2,741 2,684 2,700 17,200
2023/03/01 2,734 2,775 2,715 2,739 24,200
2023/02/28 2,628 2,758 2,624 2,745 55,800
2023/02/27 2,666 2,666 2,594 2,595 27,000
2023/02/24 2,626 2,679 2,610 2,675 19,100
2023/02/22 2,571 2,640 2,551 2,640 21,600
2023/02/21 2,614 2,645 2,602 2,607 17,100
2023/02/20 2,616 2,650 2,559 2,628 41,500
2023/02/17 2,662 2,677 2,591 2,617 59,900
2023/02/16 2,677 2,750 2,655 2,712 50,600
2023/02/15 2,730 2,758 2,635 2,678 74,900
2023/02/14 2,660 2,903 2,660 2,739 183,500
2023/02/13 2,785 2,864 2,593 2,710 461,600
2023/02/10 2,473 2,473 2,392 2,419 73,300
2023/02/09 2,414 2,501 2,409 2,473 49,900
2023/02/08 2,393 2,436 2,372 2,431 24,200
2023/02/07 2,390 2,403 2,366 2,384 12,300
2023/02/06 2,432 2,432 2,391 2,393 24,800
2023/02/03 2,482 2,493 2,403 2,414 79,000
2023/02/02 2,490 2,574 2,478 2,528 71,000
2023/02/01 2,449 2,484 2,448 2,455 22,200
2023/01/31 2,414 2,431 2,404 2,415 14,000
2023/01/30 2,411 2,445 2,393 2,413 11,400
2023/01/27 2,477 2,505 2,412 2,412 21,900
2023/01/26 2,466 2,515 2,449 2,459 21,600
2023/01/25 2,449 2,476 2,403 2,449 33,700
2023/01/24 2,402 2,468 2,395 2,430 39,400
2023/01/23 2,351 2,415 2,351 2,389 29,700
2023/01/20 2,371 2,372 2,314 2,328 52,400
2023/01/19 2,391 2,424 2,355 2,384 37,100
2023/01/18 2,378 2,470 2,366 2,423 94,600
2023/01/17 2,393 2,461 2,358 2,378 64,900
2023/01/16 2,390 2,473 2,390 2,440 41,000
2023/01/13 2,400 2,463 2,399 2,408 40,400
2023/01/12 2,406 2,437 2,390 2,396 27,400
2023/01/11 2,387 2,424 2,373 2,390 40,200
2023/01/10 2,388 2,416 2,355 2,355 39,900
2023/01/06 2,349 2,368 2,296 2,355 26,800
2023/01/05 2,332 2,400 2,332 2,364 38,400
2023/01/04 2,375 2,375 2,290 2,297 34,600

このページの先頭へ