4435 (株)カオナビ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,435 | 4,555 | 4,355 | 4,355 | 50,900 | 4,355 |
| 2025-04-03 | 4,425 | 4,680 | 4,400 | 4,455 | 33,500 | 4,455 |
| 2025-04-02 | 4,420 | 4,590 | 4,385 | 4,460 | 65,500 | 4,460 |
| 2025-04-01 | 4,355 | 4,500 | 4,355 | 4,430 | 29,700 | 4,430 |
| 2025-03-31 | 4,360 | 4,365 | 4,355 | 4,355 | 15,300 | 4,355 |
| 2025-03-28 | 4,370 | 4,375 | 4,360 | 4,370 | 45,400 | 4,370 |
| 2025-03-27 | 4,370 | 4,375 | 4,370 | 4,370 | 26,300 | 4,370 |
| 2025-03-26 | 4,370 | 4,375 | 4,370 | 4,370 | 13,400 | 4,370 |
| 2025-03-25 | 4,370 | 4,375 | 4,370 | 4,370 | 7,500 | 4,370 |
| 2025-03-24 | 4,370 | 4,375 | 4,370 | 4,370 | 28,800 | 4,370 |
| 2025-03-21 | 4,370 | 4,375 | 4,370 | 4,370 | 30,500 | 4,370 |
| 2025-03-19 | 4,370 | 4,380 | 4,370 | 4,370 | 6,300 | 4,370 |
| 2025-03-18 | 4,375 | 4,380 | 4,370 | 4,375 | 25,200 | 4,375 |
| 2025-03-17 | 4,370 | 4,375 | 4,365 | 4,370 | 99,000 | 4,370 |
| 2025-03-14 | 4,375 | 4,375 | 4,370 | 4,375 | 31,200 | 4,375 |
| 2025-03-13 | 4,370 | 4,375 | 4,370 | 4,370 | 13,400 | 4,370 |
| 2025-03-12 | 4,370 | 4,375 | 4,365 | 4,370 | 49,900 | 4,370 |
| 2025-03-11 | 4,365 | 4,370 | 4,365 | 4,370 | 42,100 | 4,370 |
| 2025-03-10 | 4,370 | 4,370 | 4,365 | 4,365 | 39,200 | 4,365 |
| 2025-03-07 | 4,370 | 4,370 | 4,360 | 4,365 | 249,200 | 4,365 |
| 2025-03-06 | 4,370 | 4,370 | 4,365 | 4,370 | 73,800 | 4,370 |
| 2025-03-05 | 4,360 | 4,370 | 4,360 | 4,365 | 92,800 | 4,365 |
| 2025-03-04 | 4,360 | 4,365 | 4,360 | 4,360 | 97,300 | 4,360 |
| 2025-03-03 | 4,365 | 4,370 | 4,360 | 4,360 | 85,000 | 4,360 |
| 2025-02-28 | 4,360 | 4,370 | 4,360 | 4,360 | 104,100 | 4,360 |
| 2025-02-27 | 4,365 | 4,370 | 4,360 | 4,360 | 225,300 | 4,360 |
| 2025-02-26 | 4,360 | 4,365 | 4,360 | 4,365 | 136,400 | 4,365 |
| 2025-02-25 | 4,360 | 4,365 | 4,360 | 4,360 | 147,100 | 4,360 |
| 2025-02-21 | 4,360 | 4,365 | 4,360 | 4,360 | 76,600 | 4,360 |
| 2025-02-20 | 4,360 | 4,365 | 4,355 | 4,360 | 341,400 | 4,360 |
| 2025-02-19 | 4,355 | 4,365 | 4,350 | 4,355 | 805,800 | 4,355 |
| 2025-02-18 | 4,365 | 4,370 | 4,345 | 4,355 | 2,145,100 | 4,355 |
| 2025-02-17 | 2,880 | 2,880 | 2,880 | 2,880 | 6,300 | 2,880 |
| 2025-02-14 | 2,380 | 2,380 | 2,380 | 2,380 | 6,800 | 2,380 |
| 2025-02-13 | 1,980 | 1,995 | 1,974 | 1,980 | 66,900 | 1,980 |
| 2025-02-12 | 1,989 | 2,022 | 1,977 | 1,989 | 142,800 | 1,989 |
| 2025-02-10 | 1,913 | 1,996 | 1,912 | 1,989 | 32,800 | 1,989 |
| 2025-02-07 | 1,906 | 1,930 | 1,864 | 1,928 | 41,800 | 1,928 |
| 2025-02-06 | 1,931 | 1,941 | 1,900 | 1,927 | 50,600 | 1,927 |
| 2025-02-05 | 1,990 | 1,991 | 1,931 | 1,940 | 33,800 | 1,940 |
| 2025-02-04 | 2,035 | 2,038 | 1,955 | 1,981 | 38,200 | 1,981 |
| 2025-02-03 | 2,025 | 2,041 | 1,991 | 2,004 | 48,700 | 2,004 |
| 2025-01-31 | 2,024 | 2,041 | 2,024 | 2,036 | 27,300 | 2,036 |
| 2025-01-30 | 2,046 | 2,060 | 2,027 | 2,036 | 46,800 | 2,036 |
| 2025-01-29 | 2,004 | 2,065 | 1,991 | 2,046 | 53,800 | 2,046 |
| 2025-01-28 | 1,958 | 2,015 | 1,940 | 2,003 | 33,000 | 2,003 |
| 2025-01-27 | 1,983 | 2,000 | 1,966 | 1,978 | 37,200 | 1,978 |
| 2025-01-24 | 1,926 | 1,989 | 1,926 | 1,985 | 38,600 | 1,985 |
| 2025-01-23 | 1,960 | 1,962 | 1,927 | 1,935 | 40,600 | 1,935 |
| 2025-01-22 | 1,911 | 1,972 | 1,910 | 1,968 | 28,700 | 1,968 |
| 2025-01-21 | 1,903 | 1,932 | 1,891 | 1,920 | 23,100 | 1,920 |
| 2025-01-20 | 1,889 | 1,917 | 1,872 | 1,905 | 25,900 | 1,905 |
| 2025-01-17 | 1,836 | 1,896 | 1,816 | 1,871 | 53,400 | 1,871 |
| 2025-01-16 | 1,865 | 1,880 | 1,820 | 1,831 | 38,400 | 1,831 |
| 2025-01-15 | 1,888 | 1,888 | 1,850 | 1,870 | 17,700 | 1,870 |
| 2025-01-14 | 1,894 | 1,894 | 1,858 | 1,865 | 23,100 | 1,865 |
| 2025-01-10 | 1,908 | 1,910 | 1,895 | 1,895 | 5,800 | 1,895 |
| 2025-01-09 | 1,893 | 1,915 | 1,893 | 1,901 | 21,100 | 1,901 |
| 2025-01-08 | 1,906 | 1,922 | 1,893 | 1,893 | 32,200 | 1,893 |
| 2025-01-07 | 1,918 | 1,949 | 1,915 | 1,920 | 23,300 | 1,920 |
| 2025-01-06 | 1,950 | 1,960 | 1,901 | 1,908 | 36,700 | 1,908 |
分割・併合履歴 ： [2019-12-27]1株→2株