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 |
|---|---|---|---|---|---|
| 2025/06/10 | 4,365 | 4,370 | 4,365 | 4,365 | 44,200 |
| 2025/06/09 | 4,365 | 4,380 | 4,365 | 4,365 | 22,500 |
| 2025/06/06 | 4,365 | 4,365 | 4,365 | 4,365 | 400 |
| 2025/06/05 | 4,365 | 4,365 | 4,365 | 4,365 | 600 |
| 2025/06/04 | 4,365 | 4,365 | 4,365 | 4,365 | 600 |
| 2025/06/03 | 4,365 | 4,370 | 4,365 | 4,370 | 5,600 |
| 2025/06/02 | 4,370 | 4,375 | 4,365 | 4,365 | 3,500 |
| 2025/05/30 | 4,365 | 4,370 | 4,365 | 4,370 | 1,100 |
| 2025/05/29 | 4,385 | 4,385 | 4,385 | 4,385 | 100 |
| 2025/05/28 | 4,370 | 4,390 | 4,370 | 4,390 | 4,900 |
| 2025/05/27 | 4,385 | 4,415 | 4,375 | 4,385 | 23,700 |
| 2025/05/26 | 4,365 | 4,385 | 4,365 | 4,385 | 19,200 |
| 2025/05/23 | 4,365 | 4,370 | 4,365 | 4,365 | 44,000 |
| 2025/05/22 | 4,370 | 4,370 | 4,365 | 4,365 | 3,500 |
| 2025/05/21 | 4,370 | 4,370 | 4,365 | 4,365 | 1,800 |
| 2025/05/20 | 4,385 | 4,395 | 4,365 | 4,365 | 31,100 |
| 2025/05/19 | 4,420 | 4,420 | 4,375 | 4,375 | 4,200 |
| 2025/05/16 | 4,375 | 4,385 | 4,375 | 4,380 | 4,800 |
| 2025/05/15 | 4,380 | 4,385 | 4,375 | 4,375 | 4,100 |
| 2025/05/14 | 4,375 | 4,385 | 4,375 | 4,375 | 2,100 |
| 2025/05/13 | 4,380 | 4,425 | 4,370 | 4,375 | 22,800 |
| 2025/05/12 | 4,385 | 4,385 | 4,380 | 4,380 | 1,900 |
| 2025/05/09 | 4,380 | 4,420 | 4,380 | 4,380 | 11,500 |
| 2025/05/08 | 4,380 | 4,400 | 4,375 | 4,375 | 4,000 |
| 2025/05/07 | 4,380 | 4,425 | 4,380 | 4,385 | 5,800 |
| 2025/05/02 | 4,380 | 4,390 | 4,375 | 4,380 | 3,300 |
| 2025/05/01 | 4,370 | 4,400 | 4,370 | 4,375 | 10,400 |
| 2025/04/30 | 4,370 | 4,380 | 4,370 | 4,370 | 3,300 |
| 2025/04/28 | 4,390 | 4,410 | 4,370 | 4,370 | 32,400 |
| 2025/04/25 | 4,405 | 4,405 | 4,390 | 4,390 | 300 |
| 2025/04/24 | 4,400 | 4,445 | 4,395 | 4,405 | 900 |
| 2025/04/23 | 4,465 | 4,465 | 4,445 | 4,450 | 2,800 |
| 2025/04/22 | 4,480 | 4,490 | 4,440 | 4,440 | 900 |
| 2025/04/21 | 4,460 | 4,565 | 4,460 | 4,505 | 14,100 |
| 2025/04/18 | 4,500 | 4,565 | 4,495 | 4,495 | 2,400 |
| 2025/04/17 | 4,480 | 4,570 | 4,465 | 4,570 | 16,500 |
| 2025/04/16 | 4,405 | 4,435 | 4,395 | 4,420 | 9,700 |
| 2025/04/15 | 4,395 | 4,475 | 4,395 | 4,405 | 23,600 |
| 2025/04/14 | 4,380 | 4,400 | 4,380 | 4,395 | 12,200 |
| 2025/04/11 | 4,370 | 4,400 | 4,370 | 4,390 | 15,700 |
| 2025/04/10 | 4,370 | 4,400 | 4,365 | 4,380 | 26,000 |
| 2025/04/09 | 4,375 | 4,390 | 4,365 | 4,365 | 16,800 |
| 2025/04/08 | 4,510 | 4,510 | 4,360 | 4,365 | 47,600 |
| 2025/04/07 | 4,375 | 4,515 | 4,365 | 4,375 | 44,600 |
| 2025/04/04 | 4,435 | 4,555 | 4,355 | 4,355 | 50,900 |
| 2025/04/03 | 4,425 | 4,680 | 4,400 | 4,455 | 33,500 |
| 2025/04/02 | 4,420 | 4,590 | 4,385 | 4,460 | 65,500 |
| 2025/04/01 | 4,355 | 4,500 | 4,355 | 4,430 | 29,700 |
| 2025/03/31 | 4,360 | 4,365 | 4,355 | 4,355 | 15,300 |
| 2025/03/28 | 4,370 | 4,375 | 4,360 | 4,370 | 45,400 |
| 2025/03/27 | 4,370 | 4,375 | 4,370 | 4,370 | 26,300 |
| 2025/03/26 | 4,370 | 4,375 | 4,370 | 4,370 | 13,400 |
| 2025/03/25 | 4,370 | 4,375 | 4,370 | 4,370 | 7,500 |
| 2025/03/24 | 4,370 | 4,375 | 4,370 | 4,370 | 28,800 |
| 2025/03/21 | 4,370 | 4,375 | 4,370 | 4,370 | 30,500 |
| 2025/03/19 | 4,370 | 4,380 | 4,370 | 4,370 | 6,300 |
| 2025/03/18 | 4,375 | 4,380 | 4,370 | 4,375 | 25,200 |
| 2025/03/17 | 4,370 | 4,375 | 4,365 | 4,370 | 99,000 |
| 2025/03/14 | 4,375 | 4,375 | 4,370 | 4,375 | 31,200 |
| 2025/03/13 | 4,370 | 4,375 | 4,370 | 4,370 | 13,400 |
| 2025/03/12 | 4,370 | 4,375 | 4,365 | 4,370 | 49,900 |
| 2025/03/11 | 4,365 | 4,370 | 4,365 | 4,370 | 42,100 |
| 2025/03/10 | 4,370 | 4,370 | 4,365 | 4,365 | 39,200 |
| 2025/03/07 | 4,370 | 4,370 | 4,360 | 4,365 | 249,200 |
| 2025/03/06 | 4,370 | 4,370 | 4,365 | 4,370 | 73,800 |
| 2025/03/05 | 4,360 | 4,370 | 4,360 | 4,365 | 92,800 |
| 2025/03/04 | 4,360 | 4,365 | 4,360 | 4,360 | 97,300 |
| 2025/03/03 | 4,365 | 4,370 | 4,360 | 4,360 | 85,000 |
| 2025/02/28 | 4,360 | 4,370 | 4,360 | 4,360 | 104,100 |
| 2025/02/27 | 4,365 | 4,370 | 4,360 | 4,360 | 225,300 |
| 2025/02/26 | 4,360 | 4,365 | 4,360 | 4,365 | 136,400 |
| 2025/02/25 | 4,360 | 4,365 | 4,360 | 4,360 | 147,100 |
| 2025/02/21 | 4,360 | 4,365 | 4,360 | 4,360 | 76,600 |
| 2025/02/20 | 4,360 | 4,365 | 4,355 | 4,360 | 341,400 |
| 2025/02/19 | 4,355 | 4,365 | 4,350 | 4,355 | 805,800 |
| 2025/02/18 | 4,365 | 4,370 | 4,345 | 4,355 | 2,145,100 |
| 2025/02/17 | 2,880 | 2,880 | 2,880 | 2,880 | 6,300 |
| 2025/02/14 | 2,380 | 2,380 | 2,380 | 2,380 | 6,800 |
| 2025/02/13 | 1,980 | 1,995 | 1,974 | 1,980 | 66,900 |
| 2025/02/12 | 1,989 | 2,022 | 1,977 | 1,989 | 142,800 |
| 2025/02/10 | 1,913 | 1,996 | 1,912 | 1,989 | 32,800 |
| 2025/02/07 | 1,906 | 1,930 | 1,864 | 1,928 | 41,800 |
| 2025/02/06 | 1,931 | 1,941 | 1,900 | 1,927 | 50,600 |
| 2025/02/05 | 1,990 | 1,991 | 1,931 | 1,940 | 33,800 |
| 2025/02/04 | 2,035 | 2,038 | 1,955 | 1,981 | 38,200 |
| 2025/02/03 | 2,025 | 2,041 | 1,991 | 2,004 | 48,700 |
| 2025/01/31 | 2,024 | 2,041 | 2,024 | 2,036 | 27,300 |
| 2025/01/30 | 2,046 | 2,060 | 2,027 | 2,036 | 46,800 |
| 2025/01/29 | 2,004 | 2,065 | 1,991 | 2,046 | 53,800 |
| 2025/01/28 | 1,958 | 2,015 | 1,940 | 2,003 | 33,000 |
| 2025/01/27 | 1,983 | 2,000 | 1,966 | 1,978 | 37,200 |
| 2025/01/24 | 1,926 | 1,989 | 1,926 | 1,985 | 38,600 |
| 2025/01/23 | 1,960 | 1,962 | 1,927 | 1,935 | 40,600 |
| 2025/01/22 | 1,911 | 1,972 | 1,910 | 1,968 | 28,700 |
| 2025/01/21 | 1,903 | 1,932 | 1,891 | 1,920 | 23,100 |
| 2025/01/20 | 1,889 | 1,917 | 1,872 | 1,905 | 25,900 |
| 2025/01/17 | 1,836 | 1,896 | 1,816 | 1,871 | 53,400 |
| 2025/01/16 | 1,865 | 1,880 | 1,820 | 1,831 | 38,400 |
| 2025/01/15 | 1,888 | 1,888 | 1,850 | 1,870 | 17,700 |
| 2025/01/14 | 1,894 | 1,894 | 1,858 | 1,865 | 23,100 |
| 2025/01/10 | 1,908 | 1,910 | 1,895 | 1,895 | 5,800 |
| 2025/01/09 | 1,893 | 1,915 | 1,893 | 1,901 | 21,100 |
| 2025/01/08 | 1,906 | 1,922 | 1,893 | 1,893 | 32,200 |
| 2025/01/07 | 1,918 | 1,949 | 1,915 | 1,920 | 23,300 |
| 2025/01/06 | 1,950 | 1,960 | 1,901 | 1,908 | 36,700 |