！決算発表予定日 2025/02/13
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15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 (24/11/11) | 1,283 (24/05/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,525 (24/11/11) | 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,046 | 2,060 | 2,027 | 2,036 | -10 | -0.5 | 46,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,004 | 2,065 | 1,991 | 2,046 | +43 | +2.2 | 53,800 |
| 1/28 | 1,958 | 2,015 | 1,940 | 2,003 | +25 | +1.3 | 33,000 |
| 1/27 | 1,983 | 2,000 | 1,966 | 1,978 | -7 | -0.4 | 37,200 |
| 1/24 | 1,926 | 1,989 | 1,926 | 1,985 | +50 | +2.6 | 38,600 |
| 1/23 | 1,960 | 1,962 | 1,927 | 1,935 | -33 | -1.7 | 40,600 |
| 1/22 | 1,911 | 1,972 | 1,910 | 1,968 | +48 | +2.5 | 28,700 |
| 1/21 | 1,903 | 1,932 | 1,891 | 1,920 | +15 | +0.8 | 23,100 |
| 1/20 | 1,889 | 1,917 | 1,872 | 1,905 | +34 | +1.8 | 25,900 |
| 1/17 | 1,836 | 1,896 | 1,816 | 1,871 | +40 | +2.2 | 53,400 |
| 1/16 | 1,865 | 1,880 | 1,820 | 1,831 | -39 | -2.1 | 38,400 |
| 1/15 | 1,888 | 1,888 | 1,850 | 1,870 | +5 | +0.3 | 17,700 |
| 1/14 | 1,894 | 1,894 | 1,858 | 1,865 | -30 | -1.6 | 23,100 |
| 1/10 | 1,908 | 1,910 | 1,895 | 1,895 | -6 | -0.3 | 5,800 |
| 1/9 | 1,893 | 1,915 | 1,893 | 1,901 | +8 | +0.4 | 21,100 |
| 1/8 | 1,906 | 1,922 | 1,893 | 1,893 | -27 | -1.4 | 32,200 |
| 1/7 | 1,918 | 1,949 | 1,915 | 1,920 | +12 | +0.6 | 23,300 |
| 1/6 | 1,950 | 1,960 | 1,901 | 1,908 | -42 | -2.2 | 36,700 |
| 12/30 | 1,923 | 1,959 | 1,901 | 1,950 | +8 | +0.4 | 16,400 |
| 12/27 | 1,943 | 1,964 | 1,933 | 1,942 | +10 | +0.5 | 34,300 |
| 12/26 | 1,940 | 1,953 | 1,919 | 1,932 | +6 | +0.3 | 32,700 |
| 12/25 | 1,924 | 1,952 | 1,898 | 1,926 | +18 | +0.9 | 35,500 |
| 12/24 | 1,930 | 1,935 | 1,897 | 1,908 | -27 | -1.4 | 54,100 |
| 12/23 | 1,901 | 1,940 | 1,900 | 1,935 | +32 | +1.7 | 33,500 |
| 12/20 | 1,870 | 1,915 | 1,849 | 1,903 | +56 | +3.0 | 49,500 |
| 12/19 | 1,785 | 1,864 | 1,765 | 1,847 | +22 | +1.2 | 48,100 |
| 12/18 | 1,860 | 1,861 | 1,814 | 1,825 | -36 | -1.9 | 34,000 |
| 12/17 | 1,913 | 1,926 | 1,849 | 1,861 | -53 | -2.8 | 151,100 |
| 12/16 | 1,943 | 1,943 | 1,876 | 1,914 | -29 | -1.5 | 37,400 |
| 12/13 | 1,910 | 1,945 | 1,901 | 1,943 | +35 | +1.8 | 32,000 |
| 12/12 | 1,881 | 1,937 | 1,881 | 1,908 | +8 | +0.4 | 46,000 |
▶︎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
