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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,448 | 1,550 | 1,444 | 1,519 | +85 | +5.9 | 288,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,513 | 1,520 | 1,283 | 1,434 | -79 | -5.2 | 716,900 |
| 5/24 | 1,476 | 1,576 | 1,452 | 1,513 | +48 | +3.3 | 324,600 |
| 5/17 | 1,439 | 1,680 | 1,424 | 1,465 | +14 | +1.0 | 600,400 |
| 5/10 | 1,462 | 1,535 | 1,430 | 1,451 | -1 | -0.1 | 161,000 |
| 5/2 | 1,453 | 1,469 | 1,434 | 1,452 | -7 | -0.5 | 87,400 |
| 4/26 | 1,460 | 1,519 | 1,442 | 1,459 | +7 | +0.5 | 171,900 |
| 4/19 | 1,550 | 1,558 | 1,440 | 1,452 | -121 | -7.7 | 349,700 |
| 4/12 | 1,560 | 1,619 | 1,525 | 1,573 | -3 | -0.2 | 241,200 |
| 4/5 | 1,790 | 1,790 | 1,541 | 1,576 | -274 | -14.8 | 795,700 |
| 3/29 | 1,904 | 1,925 | 1,798 | 1,850 | -76 | -4.0 | 308,800 |
| 3/22 | 1,815 | 1,958 | 1,811 | 1,926 | +112 | +6.2 | 244,200 |
| 3/15 | 1,870 | 1,941 | 1,810 | 1,814 | -87 | -4.6 | 417,600 |
| 3/8 | 2,026 | 2,028 | 1,887 | 1,901 | -92 | -4.6 | 441,600 |
| 3/1 | 1,951 | 2,150 | 1,920 | 1,993 | +37 | +1.9 | 518,500 |
| 2/22 | 2,082 | 2,139 | 1,946 | 1,956 | -161 | -7.6 | 394,400 |
| 2/16 | 2,006 | 2,196 | 1,926 | 2,117 | +191 | +9.9 | 890,500 |
| 2/9 | 2,044 | 2,118 | 1,924 | 1,926 | -106 | -5.2 | 604,000 |
| 2/2 | 2,184 | 2,207 | 2,022 | 2,032 | -125 | -5.8 | 490,900 |
| 1/26 | 2,130 | 2,230 | 2,099 | 2,157 | +52 | +2.5 | 362,200 |
| 1/19 | 2,185 | 2,244 | 2,094 | 2,105 | -101 | -4.6 | 325,000 |
| 1/12 | 2,175 | 2,300 | 2,123 | 2,206 | +56 | +2.6 | 260,300 |
| 1/5 | 2,241 | 2,250 | 2,135 | 2,150 | -100 | -4.4 | 155,800 |
| 12/29 | 2,104 | 2,308 | 2,103 | 2,250 | +194 | +9.4 | 408,500 |
| 12/22 | 2,052 | 2,145 | 2,023 | 2,056 | +4 | +0.2 | 226,400 |
| 12/15 | 2,114 | 2,114 | 2,004 | 2,052 | -33 | -1.6 | 362,200 |
| 12/8 | 2,327 | 2,357 | 2,056 | 2,085 | -288 | -12.1 | 364,100 |
| 12/1 | 2,306 | 2,525 | 2,223 | 2,373 | +92 | +4.0 | 399,100 |
| 11/24 | 2,188 | 2,428 | 2,188 | 2,281 | +127 | +5.9 | 464,300 |
| 11/17 | 2,197 | 2,480 | 2,070 | 2,154 | -39 | -1.8 | 738,900 |
| 11/10 | 2,073 | 2,280 | 2,073 | 2,193 | +135 | +6.6 | 223,400 |
▶︎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