！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) | 1,434 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,300 (24/01/11) | 1,434 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,450 | 1,462 | 1,440 | 1,452 | -5 | -0.3 | 26,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,912 | 1,965 | 1,899 | 1,955 | +7 | +0.4 | 61,000 |
| 3/5 | 1,970 | 1,975 | 1,901 | 1,948 | -30 | -1.5 | 134,600 |
| 3/4 | 2,026 | 2,028 | 1,977 | 1,978 | -15 | -0.8 | 54,700 |
| 3/1 | 1,994 | 2,014 | 1,978 | 1,993 | 0 | 0.0 | 68,800 |
| 2/29 | 2,040 | 2,041 | 1,980 | 1,993 | -46 | -2.3 | 68,800 |
| 2/28 | 2,066 | 2,150 | 2,036 | 2,039 | -5 | -0.2 | 147,000 |
| 2/27 | 1,995 | 2,064 | 1,969 | 2,044 | +64 | +3.2 | 135,700 |
| 2/26 | 1,951 | 1,992 | 1,920 | 1,980 | +24 | +1.2 | 98,200 |
| 2/22 | 2,020 | 2,030 | 1,946 | 1,956 | -49 | -2.4 | 130,600 |
| 2/21 | 2,099 | 2,099 | 2,005 | 2,005 | -94 | -4.5 | 103,900 |
| 2/20 | 2,061 | 2,113 | 2,050 | 2,099 | +34 | +1.7 | 46,500 |
| 2/19 | 2,082 | 2,139 | 2,050 | 2,065 | -52 | -2.5 | 113,400 |
| 2/16 | 2,129 | 2,148 | 2,087 | 2,117 | -12 | -0.6 | 114,700 |
| 2/15 | 2,056 | 2,196 | 2,000 | 2,129 | +163 | +8.3 | 400,300 |
| 2/14 | 1,959 | 1,982 | 1,926 | 1,966 | -27 | -1.4 | 172,500 |
| 2/13 | 2,006 | 2,017 | 1,971 | 1,993 | +67 | +3.5 | 203,000 |
| 2/9 | 1,967 | 1,977 | 1,924 | 1,926 | -44 | -2.2 | 128,100 |
| 2/8 | 2,001 | 2,006 | 1,955 | 1,970 | -16 | -0.8 | 124,200 |
| 2/7 | 2,026 | 2,026 | 1,975 | 1,986 | -77 | -3.7 | 196,300 |
| 2/6 | 2,070 | 2,075 | 2,012 | 2,063 | -42 | -2.0 | 87,700 |
| 2/5 | 2,044 | 2,118 | 2,040 | 2,105 | +73 | +3.6 | 67,700 |
| 2/2 | 2,102 | 2,120 | 2,022 | 2,032 | -89 | -4.2 | 221,700 |
▶︎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