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 |
---|---|
4,370 (25/02/18) | 1,283 (24/05/30) |
昨年来高値 | 昨年来安値 |
---|---|
4,370 (25/02/18) | 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) |
---|---|---|---|---|---|---|---|
2/20 | 4,360 | 4,365 | 4,355 | 4,360 | +5 | +0.1 | 341,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 1,900 | 1,920 | 1,893 | 1,900 | 0 | 0.0 | 25,900 |
12/10 | 1,900 | 1,930 | 1,883 | 1,900 | -29 | -1.5 | 27,400 |
12/9 | 1,872 | 1,962 | 1,872 | 1,929 | +39 | +2.1 | 82,800 |
12/6 | 1,860 | 1,909 | 1,860 | 1,890 | +24 | +1.3 | 101,400 |
12/5 | 1,833 | 1,870 | 1,830 | 1,866 | +13 | +0.7 | 41,300 |
12/4 | 1,796 | 1,861 | 1,776 | 1,853 | +49 | +2.7 | 60,800 |
12/3 | 1,803 | 1,818 | 1,779 | 1,804 | -29 | -1.6 | 69,500 |
12/2 | 1,816 | 1,864 | 1,781 | 1,833 | +41 | +2.3 | 110,200 |
11/29 | 1,753 | 1,814 | 1,745 | 1,792 | +34 | +1.9 | 31,000 |
11/28 | 1,762 | 1,824 | 1,755 | 1,758 | -6 | -0.3 | 46,700 |
11/27 | 1,770 | 1,771 | 1,738 | 1,764 | -20 | -1.1 | 27,300 |
11/26 | 1,766 | 1,798 | 1,750 | 1,784 | -13 | -0.7 | 32,400 |
11/25 | 1,741 | 1,797 | 1,736 | 1,797 | +59 | +3.4 | 50,300 |
11/22 | 1,786 | 1,786 | 1,738 | 1,738 | -47 | -2.6 | 76,900 |
11/21 | 1,715 | 1,785 | 1,715 | 1,785 | +80 | +4.7 | 72,500 |
11/20 | 1,775 | 1,790 | 1,692 | 1,705 | -66 | -3.7 | 138,700 |
▶︎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