4435 (株)カオナビ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,460 | 1,466 | 1,442 | 1,459 | 40,000 | 1,459 |
| 2024-04-25 | 1,473 | 1,488 | 1,461 | 1,461 | 39,400 | 1,461 |
| 2024-04-24 | 1,505 | 1,519 | 1,487 | 1,488 | 31,500 | 1,488 |
| 2024-04-23 | 1,517 | 1,517 | 1,489 | 1,503 | 35,300 | 1,503 |
| 2024-04-22 | 1,460 | 1,492 | 1,460 | 1,487 | 25,700 | 1,487 |
| 2024-04-19 | 1,524 | 1,524 | 1,440 | 1,452 | 97,200 | 1,452 |
| 2024-04-18 | 1,482 | 1,555 | 1,471 | 1,524 | 97,800 | 1,524 |
| 2024-04-17 | 1,520 | 1,526 | 1,480 | 1,487 | 72,700 | 1,487 |
| 2024-04-16 | 1,538 | 1,548 | 1,518 | 1,527 | 51,700 | 1,527 |
| 2024-04-15 | 1,550 | 1,558 | 1,534 | 1,538 | 30,300 | 1,538 |
| 2024-04-12 | 1,575 | 1,611 | 1,564 | 1,573 | 29,200 | 1,573 |
| 2024-04-11 | 1,565 | 1,577 | 1,548 | 1,569 | 32,800 | 1,569 |
| 2024-04-10 | 1,570 | 1,619 | 1,570 | 1,586 | 45,600 | 1,586 |
| 2024-04-09 | 1,550 | 1,583 | 1,535 | 1,579 | 42,100 | 1,579 |
| 2024-04-08 | 1,560 | 1,560 | 1,525 | 1,530 | 91,500 | 1,530 |
| 2024-04-05 | 1,557 | 1,576 | 1,542 | 1,576 | 67,500 | 1,576 |
| 2024-04-04 | 1,620 | 1,623 | 1,557 | 1,579 | 62,000 | 1,579 |
| 2024-04-03 | 1,563 | 1,600 | 1,541 | 1,593 | 149,200 | 1,593 |
| 2024-04-02 | 1,683 | 1,684 | 1,611 | 1,628 | 127,300 | 1,628 |
| 2024-04-01 | 1,790 | 1,790 | 1,609 | 1,682 | 389,700 | 1,682 |
| 2024-03-29 | 1,825 | 1,892 | 1,803 | 1,850 | 61,100 | 1,850 |
| 2024-03-28 | 1,850 | 1,850 | 1,798 | 1,821 | 61,400 | 1,821 |
| 2024-03-27 | 1,844 | 1,872 | 1,825 | 1,825 | 74,900 | 1,825 |
| 2024-03-26 | 1,842 | 1,869 | 1,822 | 1,843 | 61,300 | 1,843 |
| 2024-03-25 | 1,904 | 1,925 | 1,881 | 1,881 | 50,100 | 1,881 |
| 2024-03-22 | 1,921 | 1,931 | 1,910 | 1,926 | 29,400 | 1,926 |
| 2024-03-21 | 1,948 | 1,958 | 1,920 | 1,930 | 30,400 | 1,930 |
| 2024-03-19 | 1,899 | 1,940 | 1,880 | 1,920 | 73,500 | 1,920 |
| 2024-03-18 | 1,815 | 1,896 | 1,811 | 1,892 | 110,900 | 1,892 |
| 2024-03-15 | 1,883 | 1,883 | 1,810 | 1,814 | 135,700 | 1,814 |
| 2024-03-14 | 1,894 | 1,908 | 1,860 | 1,895 | 90,500 | 1,895 |
| 2024-03-13 | 1,935 | 1,941 | 1,893 | 1,904 | 56,600 | 1,904 |
| 2024-03-12 | 1,901 | 1,930 | 1,866 | 1,930 | 59,600 | 1,930 |
| 2024-03-11 | 1,870 | 1,918 | 1,870 | 1,906 | 75,200 | 1,906 |
| 2024-03-08 | 1,921 | 1,945 | 1,887 | 1,901 | 133,800 | 1,901 |
| 2024-03-07 | 1,959 | 1,982 | 1,930 | 1,930 | 57,500 | 1,930 |
| 2024-03-06 | 1,912 | 1,965 | 1,899 | 1,955 | 61,000 | 1,955 |
| 2024-03-05 | 1,970 | 1,975 | 1,901 | 1,948 | 134,600 | 1,948 |
| 2024-03-04 | 2,026 | 2,028 | 1,977 | 1,978 | 54,700 | 1,978 |
| 2024-03-01 | 1,994 | 2,014 | 1,978 | 1,993 | 68,800 | 1,993 |
| 2024-02-29 | 2,040 | 2,041 | 1,980 | 1,993 | 68,800 | 1,993 |
| 2024-02-28 | 2,066 | 2,150 | 2,036 | 2,039 | 147,000 | 2,039 |
| 2024-02-27 | 1,995 | 2,064 | 1,969 | 2,044 | 135,700 | 2,044 |
| 2024-02-26 | 1,951 | 1,992 | 1,920 | 1,980 | 98,200 | 1,980 |
| 2024-02-22 | 2,020 | 2,030 | 1,946 | 1,956 | 130,600 | 1,956 |
| 2024-02-21 | 2,099 | 2,099 | 2,005 | 2,005 | 103,900 | 2,005 |
| 2024-02-20 | 2,061 | 2,113 | 2,050 | 2,099 | 46,500 | 2,099 |
| 2024-02-19 | 2,082 | 2,139 | 2,050 | 2,065 | 113,400 | 2,065 |
| 2024-02-16 | 2,129 | 2,148 | 2,087 | 2,117 | 114,700 | 2,117 |
| 2024-02-15 | 2,056 | 2,196 | 2,000 | 2,129 | 400,300 | 2,129 |
| 2024-02-14 | 1,959 | 1,982 | 1,926 | 1,966 | 172,500 | 1,966 |
| 2024-02-13 | 2,006 | 2,017 | 1,971 | 1,993 | 203,000 | 1,993 |
| 2024-02-09 | 1,967 | 1,977 | 1,924 | 1,926 | 128,100 | 1,926 |
| 2024-02-08 | 2,001 | 2,006 | 1,955 | 1,970 | 124,200 | 1,970 |
| 2024-02-07 | 2,026 | 2,026 | 1,975 | 1,986 | 196,300 | 1,986 |
| 2024-02-06 | 2,070 | 2,075 | 2,012 | 2,063 | 87,700 | 2,063 |
| 2024-02-05 | 2,044 | 2,118 | 2,040 | 2,105 | 67,700 | 2,105 |
| 2024-02-02 | 2,102 | 2,120 | 2,022 | 2,032 | 221,700 | 2,032 |
| 2024-02-01 | 2,144 | 2,144 | 2,095 | 2,121 | 137,800 | 2,121 |
| 2024-01-31 | 2,204 | 2,204 | 2,155 | 2,178 | 50,400 | 2,178 |
| 2024-01-30 | 2,189 | 2,207 | 2,154 | 2,188 | 44,100 | 2,188 |
| 2024-01-29 | 2,184 | 2,190 | 2,159 | 2,180 | 36,900 | 2,180 |
| 2024-01-26 | 2,130 | 2,230 | 2,112 | 2,157 | 99,300 | 2,157 |
| 2024-01-25 | 2,150 | 2,155 | 2,123 | 2,142 | 41,800 | 2,142 |
| 2024-01-24 | 2,121 | 2,150 | 2,103 | 2,125 | 35,000 | 2,125 |
| 2024-01-23 | 2,131 | 2,151 | 2,099 | 2,127 | 68,900 | 2,127 |
| 2024-01-22 | 2,130 | 2,192 | 2,115 | 2,125 | 117,200 | 2,125 |
| 2024-01-19 | 2,140 | 2,145 | 2,094 | 2,105 | 96,300 | 2,105 |
| 2024-01-18 | 2,150 | 2,166 | 2,133 | 2,140 | 50,800 | 2,140 |
| 2024-01-17 | 2,182 | 2,218 | 2,137 | 2,152 | 69,300 | 2,152 |
| 2024-01-16 | 2,219 | 2,244 | 2,183 | 2,183 | 38,900 | 2,183 |
| 2024-01-15 | 2,185 | 2,218 | 2,159 | 2,208 | 69,700 | 2,208 |
| 2024-01-12 | 2,190 | 2,218 | 2,144 | 2,206 | 63,500 | 2,206 |
| 2024-01-11 | 2,300 | 2,300 | 2,166 | 2,198 | 86,500 | 2,198 |
| 2024-01-10 | 2,166 | 2,195 | 2,145 | 2,156 | 33,400 | 2,156 |
| 2024-01-09 | 2,175 | 2,226 | 2,123 | 2,146 | 76,900 | 2,146 |
| 2024-01-05 | 2,238 | 2,238 | 2,135 | 2,150 | 82,300 | 2,150 |
| 2024-01-04 | 2,241 | 2,250 | 2,207 | 2,238 | 73,500 | 2,238 |
分割・併合履歴 ： [2019-12-27]1株→2株
