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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,025 | 4,370 | 1,864 | 4,360 | +2,324 | +114.2 | 4,102,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,950 | 2,065 | 1,816 | 2,036 | +86 | +4.4 | 606,700 |
24/12 | 1,816 | 1,964 | 1,765 | 1,950 | +158 | +8.8 | 1,123,900 |
24/11 | 2,387 | 2,525 | 1,686 | 1,792 | -598 | -25.0 | 2,232,100 |
24/10 | 2,118 | 2,442 | 1,996 | 2,390 | +290 | +13.8 | 2,382,800 |
24/09 | 1,876 | 2,164 | 1,808 | 2,100 | +201 | +10.6 | 1,616,200 |
24/08 | 1,677 | 1,940 | 1,305 | 1,899 | +207 | +12.2 | 1,868,000 |
24/07 | 1,592 | 1,744 | 1,525 | 1,692 | +100 | +6.3 | 974,300 |
24/06 | 1,448 | 1,630 | 1,441 | 1,592 | +158 | +11.0 | 925,400 |
24/05 | 1,455 | 1,680 | 1,283 | 1,434 | -21 | -1.4 | 1,865,500 |
24/04 | 1,790 | 1,790 | 1,440 | 1,455 | -395 | -21.4 | 1,583,300 |
24/03 | 1,994 | 2,028 | 1,798 | 1,850 | -143 | -7.2 | 1,481,000 |
24/02 | 2,144 | 2,196 | 1,920 | 1,993 | -185 | -8.5 | 2,698,100 |
24/01 | 2,241 | 2,300 | 2,094 | 2,178 | -72 | -3.2 | 1,234,700 |
23/12 | 2,470 | 2,487 | 2,004 | 2,250 | -260 | -10.4 | 1,427,800 |
23/11 | 2,046 | 2,525 | 1,987 | 2,510 | +464 | +22.7 | 1,814,400 |
23/10 | 2,223 | 2,227 | 1,927 | 2,046 | -173 | -7.8 | 689,300 |
23/09 | 2,402 | 2,435 | 2,168 | 2,219 | -212 | -8.7 | 737,100 |
23/08 | 2,074 | 2,480 | 1,995 | 2,431 | +358 | +17.3 | 1,404,000 |
23/07 | 2,088 | 2,130 | 1,976 | 2,073 | +12 | +0.6 | 1,008,100 |
23/06 | 2,257 | 2,305 | 1,929 | 2,061 | -202 | -8.9 | 1,995,200 |
23/05 | 2,673 | 2,869 | 2,133 | 2,263 | -417 | -15.6 | 1,472,100 |
23/04 | 2,572 | 2,719 | 2,458 | 2,680 | +158 | +6.3 | 519,300 |
23/03 | 2,734 | 2,820 | 2,360 | 2,522 | -223 | -8.1 | 822,700 |
23/02 | 2,449 | 2,903 | 2,366 | 2,745 | +330 | +13.7 | 1,369,300 |
23/01 | 2,375 | 2,515 | 2,290 | 2,415 | +40 | +1.7 | 709,400 |
22/12 | 2,694 | 2,857 | 2,202 | 2,375 | -222 | -8.6 | 1,920,300 |
22/11 | 2,566 | 3,150 | 2,342 | 2,597 | +29 | +1.1 | 2,299,100 |
22/10 | 2,368 | 2,803 | 2,325 | 2,568 | +167 | +7.0 | 1,128,600 |
22/09 | 2,785 | 2,850 | 2,401 | 2,401 | -431 | -15.2 | 1,620,800 |
22/08 | 2,626 | 3,710 | 2,566 | 2,832 | +206 | +7.8 | 3,942,500 |
▶︎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