1. HOME >
  2. 株価時系列 >
  3. 4435 >
  4. 2021年

4435 (株)カオナビ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,0253,0602,9512,98032,7002,980
2021-12-293,1203,1703,0403,09570,9003,095
2021-12-283,0453,0852,9913,07028,8003,070
2021-12-273,1103,2403,0203,08084,5003,080
2021-12-243,0953,1252,9753,11064,5003,110
2021-12-233,1253,1803,0603,09046,4003,090
2021-12-223,0353,1302,9753,11059,5003,110
2021-12-213,0203,0402,9232,95526,0002,955
2021-12-203,0453,0552,8503,01593,1003,015
2021-12-172,9803,0602,9193,00057,8003,000
2021-12-163,1153,1153,0003,05065,4003,050
2021-12-152,8973,0902,8972,95569,0002,955
2021-12-142,9362,9792,8212,87771,6002,877
2021-12-132,9843,1352,9033,055103,3003,055
2021-12-102,8913,0352,8802,89072,6002,890
2021-12-092,8323,0052,8102,91193,3002,911
2021-12-082,7932,8722,6882,80596,3002,805
2021-12-072,5032,6482,5032,59366,1002,593
2021-12-062,5512,5572,4352,45357,9002,453
2021-12-032,5612,6352,5142,59036,2002,590
2021-12-022,5542,5902,4802,51877,1002,518
2021-12-012,6602,6832,5462,598101,4002,598
2021-11-302,8262,9102,6112,63488,2002,634
2021-11-292,7182,9362,7182,83691,1002,836
2021-11-262,8962,9122,7432,81874,8002,818
2021-11-252,9912,9912,8112,925101,4002,925
2021-11-243,0103,0602,9162,97799,0002,977
2021-11-223,3153,3153,1053,14574,0003,145
2021-11-193,1653,4053,1003,315117,8003,315
2021-11-183,3353,4853,1803,235230,9003,235
2021-11-173,1203,2153,0403,125168,4003,125
2021-11-163,0153,1302,8603,065170,7003,065
2021-11-152,7883,2502,7103,085415,5003,085
2021-11-122,5822,8322,5692,832229,5002,832
2021-11-112,3142,3602,2532,33248,3002,332
2021-11-102,2892,3492,2242,31443,8002,314
2021-11-092,2852,3332,2562,25716,6002,257
2021-11-082,3512,3512,2522,28521,6002,285
2021-11-052,2932,3132,2702,30112,9002,301
2021-11-042,4632,5252,2802,29975,0002,299
2021-11-022,3932,4422,3782,38120,4002,381
2021-11-012,3992,4332,3552,37248,2002,372
2021-10-292,3352,3802,3312,35039,3002,350
2021-10-282,2362,3202,2272,28526,7002,285
2021-10-272,2072,2552,1872,23618,0002,236
2021-10-262,1302,2292,1302,20730,9002,207
2021-10-252,1142,1422,1052,12219,8002,122
2021-10-222,1312,1412,1022,11497,6002,114
2021-10-212,2192,2192,1412,15568,0002,155
2021-10-202,2302,2672,2172,21921,5002,219
2021-10-192,1482,2962,1102,25064,3002,250
2021-10-182,1902,2002,1412,14822,9002,148
2021-10-152,1872,1972,1652,19018,7002,190
2021-10-142,1902,2192,1072,14756,0002,147
2021-10-132,2272,2642,1812,19018,0002,190
2021-10-122,2952,2952,2122,24117,4002,241
2021-10-112,2522,3262,2132,29623,4002,296
2021-10-082,2172,2962,2152,27042,0002,270
2021-10-072,1962,3142,1952,23741,3002,237
2021-10-062,1962,2652,1802,18538,1002,185
2021-10-052,1982,2202,1112,16952,5002,169
2021-10-042,3342,3352,2082,23040,2002,230
2021-10-012,3382,3382,2612,31943,9002,319
2021-09-302,4002,4012,3032,34457,2002,344
2021-09-292,4382,4382,3742,37642,0002,376
2021-09-282,4912,5562,4362,46235,1002,462
2021-09-272,5642,6172,4852,49163,2002,491
2021-09-242,3982,5972,3842,564104,6002,564
2021-09-222,4372,4952,3382,340106,1002,340
2021-09-212,4022,5372,4022,48791,6002,487
2021-09-172,4562,5552,4502,53789,3002,537
2021-09-162,6002,6002,4492,48894,7002,488
2021-09-152,7012,7282,5872,594141,9002,594
2021-09-142,7052,8662,6992,80184,2002,801
2021-09-132,6112,6992,6042,69961,6002,699
2021-09-102,6452,6462,6022,62950,2002,629
2021-09-092,6302,7332,6202,64563,0002,645
2021-09-082,6402,6552,6182,64436,9002,644
2021-09-072,6552,7342,6332,64966,7002,649
2021-09-062,6452,7072,6102,65535,9002,655
2021-09-032,6242,6412,6072,61021,7002,610
2021-09-022,7162,7242,6412,64138,2002,641
2021-09-012,8032,8032,7032,72548,8002,725
2021-08-312,9632,9632,8362,83622,9002,836
2021-08-302,7772,8632,7772,86312,6002,863
2021-08-272,7992,7992,7082,7778,1002,777
2021-08-262,7462,7802,7252,78015,0002,780
2021-08-252,7262,7762,6452,69727,7002,697
2021-08-242,7242,7562,7012,72419,2002,724
2021-08-232,6902,7212,6512,71012,9002,710
2021-08-202,6792,6962,5262,69028,9002,690
2021-08-192,6512,7202,5602,60451,8002,604
2021-08-182,5992,7302,5722,69538,2002,695
2021-08-172,7272,7272,6022,62731,6002,627
2021-08-162,8802,8962,6032,62767,4002,627
2021-08-132,8402,9942,8202,88073,4002,880
2021-08-123,1503,1753,0953,13014,4003,130
2021-08-113,1803,1803,0753,13015,5003,130
2021-08-103,0803,1803,0103,18043,1003,180
2021-08-062,9003,0352,8752,95817,7002,958
2021-08-053,0003,0302,8422,87234,9002,872
2021-08-043,1103,1703,0203,03013,9003,030
2021-08-033,0853,1903,0853,10513,1003,105
2021-08-023,1753,1753,0803,1306,5003,130
2021-07-303,2053,2253,0903,11025,1003,110
2021-07-293,1653,2303,1553,20522,2003,205
2021-07-283,2553,3103,1603,16534,9003,165
2021-07-273,3053,3803,2603,33546,7003,335
2021-07-263,2903,3303,2553,31523,6003,315
2021-07-213,1753,3253,1753,23046,7003,230
2021-07-203,3253,4253,0853,145111,6003,145
2021-07-193,1203,1503,0653,08529,9003,085
2021-07-163,2303,2403,1553,16516,5003,165
2021-07-153,2453,2503,1603,16025,7003,160
2021-07-143,1853,3103,1853,27515,1003,275
2021-07-133,2403,2803,1953,21513,6003,215
2021-07-123,2203,3003,2003,26522,5003,265
2021-07-093,1803,2303,1253,20019,4003,200
2021-07-083,3703,3703,2053,21050,3003,210
2021-07-073,4603,4753,3753,38033,9003,380
2021-07-063,5353,5903,4503,50544,5003,505
2021-07-053,4803,5603,4803,53529,5003,535
2021-07-023,5703,5803,4453,48037,4003,480
2021-07-013,4703,6203,4503,56548,2003,565
2021-06-303,4103,5153,3253,46564,3003,465
2021-06-293,5553,5653,3903,40044,3003,400
2021-06-283,5653,6103,4653,48538,9003,485
2021-06-253,6353,6903,5303,55059,9003,550
2021-06-243,8253,8653,6453,65060,4003,650
2021-06-233,9003,9353,8153,82053,2003,820
2021-06-223,8203,9103,7503,87565,6003,875
2021-06-213,7003,8703,6503,79590,2003,795
2021-06-183,6503,8103,6503,76572,8003,765
2021-06-173,6453,7603,5403,56057,0003,560
2021-06-163,5353,7053,5153,64072,4003,640
2021-06-153,4753,6653,4503,60579,3003,605
2021-06-143,4503,4753,3953,43021,6003,430
2021-06-113,4553,6253,4003,41571,3003,415
2021-06-103,4203,5003,3703,39053,6003,390
2021-06-093,4553,5203,3803,47553,8003,475
2021-06-083,3653,5603,3653,39569,2003,395
2021-06-073,4303,4803,3553,36068,9003,360
2021-06-043,5653,5853,3953,40090,5003,400
2021-06-033,7003,7903,5703,59588,8003,595
2021-06-023,8903,8953,6503,65079,5003,650
2021-06-014,0204,0803,8903,89072,0003,890
2021-05-314,1154,2254,0004,02072,1004,020
2021-05-284,1804,2604,0254,125166,4004,125
2021-05-274,0054,2103,9203,920193,0003,920
2021-05-263,8604,1703,8404,060146,9004,060
2021-05-253,6653,9853,6553,865115,9003,865
2021-05-243,6703,6803,3903,525142,9003,525
2021-05-213,7604,1403,6903,710158,5003,710
2021-05-203,5503,8403,5003,69065,7003,690
2021-05-193,3253,7503,3253,640126,8003,640
2021-05-183,3003,4803,2203,37582,4003,375
2021-05-173,7453,7903,3003,330148,1003,330
2021-05-143,1853,8153,1853,815344,4003,815
2021-05-133,1203,2353,1053,11564,8003,115
2021-05-123,2003,2553,1903,23534,3003,235
2021-05-113,2753,2753,1903,20026,1003,200
2021-05-103,1853,2903,1703,27521,2003,275
2021-05-073,1103,2003,1003,16528,3003,165
2021-05-063,1603,1603,0903,10040,3003,100
2021-04-303,2703,3003,2203,22034,6003,220
2021-04-283,4303,4303,2203,30072,6003,300
2021-04-273,4353,5503,4203,43052,4003,430
2021-04-263,4303,4303,3503,40533,7003,405
2021-04-233,3103,4503,3103,38035,3003,380
2021-04-223,3253,3953,3253,36026,4003,360
2021-04-213,2903,3553,2903,34523,8003,345
2021-04-203,3453,3903,2853,35542,5003,355
2021-04-193,2753,3903,2753,38521,4003,385
2021-04-163,2803,3303,2503,32039,0003,320
2021-04-153,3803,3803,2653,30545,2003,305
2021-04-143,2703,3953,2703,38040,1003,380
2021-04-133,3103,3303,2553,27029,9003,270
2021-04-123,5003,5653,2903,29049,5003,290
2021-04-093,2903,4453,2903,43523,8003,435
2021-04-083,3503,3553,2903,29022,6003,290
2021-04-073,3803,4003,3003,35023,1003,350
2021-04-063,4853,5553,3803,38029,2003,380
2021-04-053,4853,5653,4503,46523,7003,465
2021-04-023,4753,5953,4403,48536,0003,485
2021-04-013,3553,5203,3553,47527,0003,475
2021-03-313,3003,4653,2703,38534,8003,385
2021-03-303,3053,3653,2653,30025,5003,300
2021-03-293,4203,4703,2953,33068,2003,330
2021-03-263,4503,4753,3753,43531,6003,435
2021-03-253,3303,5203,3303,52023,9003,520
2021-03-243,5253,5503,3403,35564,1003,355
2021-03-233,5403,7403,5403,57539,8003,575
2021-03-223,5803,5803,5153,53019,9003,530
2021-03-193,6453,6503,5553,55530,8003,555
2021-03-183,7253,7553,6353,68522,8003,685
2021-03-173,7203,7803,7103,74012,9003,740
2021-03-163,7453,7953,7453,75512,4003,755
2021-03-153,6853,7703,6553,77020,5003,770
2021-03-123,7403,7453,6203,68549,8003,685
2021-03-113,7303,7303,6153,72047,5003,720
2021-03-103,7253,9103,7203,80562,1003,805
2021-03-093,4753,6803,4053,65557,6003,655
2021-03-083,5703,6403,5003,51529,5003,515
2021-03-053,5053,5753,3903,57036,9003,570
2021-03-043,6553,6703,5303,57544,1003,575
2021-03-033,7753,7803,6803,71536,0003,715
2021-03-023,9203,9853,7403,77542,2003,775
2021-03-013,8503,8653,7653,79018,5003,790
2021-02-263,8203,8953,7653,81041,5003,810
2021-02-254,0104,0803,9153,93033,5003,930
2021-02-243,9804,0953,9754,00562,0004,005
2021-02-223,9153,9753,8203,95559,1003,955
2021-02-194,0504,0903,8103,91594,5003,915
2021-02-184,3254,3254,0904,11065,3004,110
2021-02-174,3854,6404,3054,32571,7004,325
2021-02-164,3404,3404,2054,33050,1004,330
2021-02-154,5104,5454,0604,330126,4004,330
2021-02-124,5004,6804,4254,51076,0004,510
2021-02-104,4004,5704,4004,46033,8004,460
2021-02-094,3004,4354,2704,36522,3004,365
2021-02-084,2204,3304,1804,30029,3004,300
2021-02-054,2554,3254,2154,28518,7004,285
2021-02-044,4104,4454,2654,27522,8004,275
2021-02-034,2754,4654,2754,41032,8004,410
2021-02-024,1704,3604,1704,31517,6004,315
2021-02-014,2104,2854,1404,21022,2004,210
2021-01-294,3304,5304,2354,27554,3004,275
2021-01-284,4254,4604,3204,32040,0004,320
2021-01-274,4704,5604,4154,53024,9004,530
2021-01-264,5054,6354,4704,47029,0004,470
2021-01-254,7004,7004,5904,63515,8004,635
2021-01-224,7704,7804,5554,57043,3004,570
2021-01-214,5354,7404,5254,70041,9004,700
2021-01-204,5004,6154,5004,59027,0004,590
2021-01-194,5504,5504,4404,53026,0004,530
2021-01-184,5054,5354,4154,46514,5004,465
2021-01-154,4504,5404,3454,53547,5004,535
2021-01-144,4404,5104,3604,38024,2004,380
2021-01-134,4004,5154,3254,49535,8004,495
2021-01-124,5654,6254,3854,40050,8004,400
2021-01-084,8154,8904,5604,56559,0004,565
2021-01-074,6104,7304,6004,67551,5004,675
2021-01-064,6154,7254,5454,58045,3004,580
2021-01-054,6454,6604,5054,59049,6004,590
2021-01-044,5104,7154,4704,71558,7004,715

分割・併合履歴 ： [2019-12-27]1株→2株