4435東証G貸借
業種 情報・通信業
カオナビ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,525 (23/11/29) | 1,283 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,300 (24/01/11) | 1,283 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,497 | 1,539 | 1,497 | 1,519 | +7 | +0.5 | 27,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,532 | 1,538 | 1,490 | 1,512 | 0 | 0.0 | 45,200 |
| 6/5 | 1,550 | 1,550 | 1,496 | 1,512 | -23 | -1.5 | 67,700 |
| 6/4 | 1,472 | 1,550 | 1,472 | 1,535 | +57 | +3.9 | 72,600 |
| 6/3 | 1,448 | 1,478 | 1,444 | 1,478 | +44 | +3.1 | 47,100 |
| 5/31 | 1,392 | 1,455 | 1,392 | 1,434 | +65 | +4.8 | 133,300 |
| 5/30 | 1,358 | 1,393 | 1,283 | 1,369 | -10 | -0.7 | 253,200 |
| 5/29 | 1,452 | 1,453 | 1,372 | 1,379 | -83 | -5.7 | 189,300 |
| 5/28 | 1,463 | 1,487 | 1,443 | 1,462 | 0 | 0.0 | 55,000 |
| 5/27 | 1,513 | 1,520 | 1,428 | 1,462 | -51 | -3.4 | 86,100 |
| 5/24 | 1,517 | 1,536 | 1,488 | 1,513 | -20 | -1.3 | 43,600 |
| 5/23 | 1,494 | 1,542 | 1,481 | 1,533 | +63 | +4.3 | 73,700 |
| 5/22 | 1,475 | 1,479 | 1,452 | 1,470 | -10 | -0.7 | 63,700 |
| 5/21 | 1,560 | 1,560 | 1,480 | 1,480 | -85 | -5.4 | 71,100 |
| 5/20 | 1,476 | 1,576 | 1,476 | 1,565 | +100 | +6.8 | 72,500 |
| 5/17 | 1,476 | 1,501 | 1,462 | 1,465 | -42 | -2.8 | 77,200 |
| 5/16 | 1,550 | 1,554 | 1,488 | 1,507 | -33 | -2.1 | 77,300 |
| 5/15 | 1,630 | 1,634 | 1,533 | 1,540 | -102 | -6.2 | 133,100 |
| 5/14 | 1,645 | 1,680 | 1,562 | 1,642 | +189 | +13.0 | 265,200 |
| 5/13 | 1,439 | 1,460 | 1,424 | 1,453 | +2 | +0.1 | 47,600 |
| 5/10 | 1,468 | 1,471 | 1,430 | 1,451 | -12 | -0.8 | 46,000 |
| 5/9 | 1,499 | 1,499 | 1,461 | 1,463 | -35 | -2.3 | 42,500 |
| 5/8 | 1,489 | 1,535 | 1,482 | 1,498 | -1 | -0.1 | 37,700 |
| 5/7 | 1,462 | 1,516 | 1,462 | 1,499 | +47 | +3.2 | 34,800 |
| 5/2 | 1,450 | 1,462 | 1,440 | 1,452 | -5 | -0.3 | 26,700 |
| 5/1 | 1,455 | 1,469 | 1,434 | 1,457 | +2 | +0.1 | 35,900 |
| 4/30 | 1,453 | 1,458 | 1,441 | 1,455 | -4 | -0.3 | 24,800 |
| 4/26 | 1,460 | 1,466 | 1,442 | 1,459 | -2 | -0.1 | 40,000 |
| 4/25 | 1,473 | 1,488 | 1,461 | 1,461 | -27 | -1.8 | 39,400 |
| 4/24 | 1,505 | 1,519 | 1,487 | 1,488 | -15 | -1.0 | 31,500 |
| 4/23 | 1,517 | 1,517 | 1,489 | 1,503 | +16 | +1.1 | 35,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて