！決算発表予定日 2024/05/13
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 |
|---|---|
| 2,869 (23/05/12) | 1,471 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,300 (24/01/11) | 1,471 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,524 | 1,524 | 1,440 | 1,452 | -72 | -4.7 | 97,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,482 | 1,555 | 1,471 | 1,524 | +37 | +2.5 | 97,800 |
| 4/17 | 1,520 | 1,526 | 1,480 | 1,487 | -40 | -2.6 | 72,700 |
| 4/16 | 1,538 | 1,548 | 1,518 | 1,527 | -11 | -0.7 | 51,700 |
| 4/15 | 1,550 | 1,558 | 1,534 | 1,538 | -35 | -2.2 | 30,300 |
| 4/12 | 1,575 | 1,611 | 1,564 | 1,573 | +4 | +0.3 | 29,200 |
| 4/11 | 1,565 | 1,577 | 1,548 | 1,569 | -17 | -1.1 | 32,800 |
| 4/10 | 1,570 | 1,619 | 1,570 | 1,586 | +7 | +0.4 | 45,600 |
| 4/9 | 1,550 | 1,583 | 1,535 | 1,579 | +49 | +3.2 | 42,100 |
| 4/8 | 1,560 | 1,560 | 1,525 | 1,530 | -46 | -2.9 | 91,500 |
| 4/5 | 1,557 | 1,576 | 1,542 | 1,576 | -3 | -0.2 | 67,500 |
| 4/4 | 1,620 | 1,623 | 1,557 | 1,579 | -14 | -0.9 | 62,000 |
| 4/3 | 1,563 | 1,600 | 1,541 | 1,593 | -35 | -2.2 | 149,200 |
| 4/2 | 1,683 | 1,684 | 1,611 | 1,628 | -54 | -3.2 | 127,300 |
| 4/1 | 1,790 | 1,790 | 1,609 | 1,682 | -168 | -9.1 | 389,700 |
| 3/29 | 1,825 | 1,892 | 1,803 | 1,850 | +29 | +1.6 | 61,100 |
| 3/28 | 1,850 | 1,850 | 1,798 | 1,821 | -4 | -0.2 | 61,400 |
| 3/27 | 1,844 | 1,872 | 1,825 | 1,825 | -18 | -1.0 | 74,900 |
| 3/26 | 1,842 | 1,869 | 1,822 | 1,843 | -38 | -2.0 | 61,300 |
| 3/25 | 1,904 | 1,925 | 1,881 | 1,881 | -45 | -2.3 | 50,100 |
| 3/22 | 1,921 | 1,931 | 1,910 | 1,926 | -4 | -0.2 | 29,400 |
| 3/21 | 1,948 | 1,958 | 1,920 | 1,930 | +10 | +0.5 | 30,400 |
| 3/19 | 1,899 | 1,940 | 1,880 | 1,920 | +28 | +1.5 | 73,500 |
| 3/18 | 1,815 | 1,896 | 1,811 | 1,892 | +78 | +4.3 | 110,900 |
| 3/15 | 1,883 | 1,883 | 1,810 | 1,814 | -81 | -4.3 | 135,700 |
| 3/14 | 1,894 | 1,908 | 1,860 | 1,895 | -9 | -0.5 | 90,500 |
| 3/13 | 1,935 | 1,941 | 1,893 | 1,904 | -26 | -1.4 | 56,600 |
| 3/12 | 1,901 | 1,930 | 1,866 | 1,930 | +24 | +1.3 | 59,600 |
| 3/11 | 1,870 | 1,918 | 1,870 | 1,906 | +5 | +0.3 | 75,200 |
| 3/8 | 1,921 | 1,945 | 1,887 | 1,901 | -29 | -1.5 | 133,800 |
| 3/7 | 1,959 | 1,982 | 1,930 | 1,930 | -25 | -1.3 | 57,500 |
▶︎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