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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/13 | 1,479 | 1,553 | 1,479 | 1,548 | 88,200 |
| 2024/08/09 | 1,480 | 1,492 | 1,425 | 1,450 | 28,600 |
| 2024/08/08 | 1,434 | 1,485 | 1,434 | 1,461 | 35,700 |
| 2024/08/07 | 1,413 | 1,502 | 1,411 | 1,464 | 84,500 |
| 2024/08/06 | 1,407 | 1,491 | 1,407 | 1,457 | 106,100 |
| 2024/08/05 | 1,415 | 1,518 | 1,305 | 1,305 | 207,800 |
| 2024/08/02 | 1,580 | 1,601 | 1,532 | 1,532 | 69,400 |
| 2024/08/01 | 1,677 | 1,677 | 1,630 | 1,659 | 48,300 |
| 2024/07/31 | 1,711 | 1,715 | 1,672 | 1,692 | 53,600 |
| 2024/07/30 | 1,732 | 1,744 | 1,714 | 1,728 | 27,400 |
| 2024/07/29 | 1,663 | 1,734 | 1,660 | 1,732 | 27,800 |
| 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 |