---円
カオナビの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/07/10 | 4,705.0 | 4,705.0 | 4,490.0 | 4,490.0 | 4,490.0 | 28,500 |
| 2020/07/09 | 4,745.0 | 4,780.0 | 4,605.0 | 4,735.0 | 4,735.0 | 43,100 |
| 2020/07/08 | 4,610.0 | 4,750.0 | 4,510.0 | 4,690.0 | 4,690.0 | 45,600 |
| 2020/07/07 | 4,345.0 | 4,680.0 | 4,345.0 | 4,680.0 | 4,680.0 | 49,000 |
| 2020/07/06 | 4,315.0 | 4,460.0 | 4,315.0 | 4,340.0 | 4,340.0 | 24,000 |
| 2020/07/03 | 4,305.0 | 4,425.0 | 4,290.0 | 4,385.0 | 4,385.0 | 22,300 |
| 2020/07/02 | 4,570.0 | 4,650.0 | 4,155.0 | 4,340.0 | 4,340.0 | 64,100 |
| 2020/07/01 | 4,420.0 | 4,705.0 | 4,330.0 | 4,640.0 | 4,640.0 | 58,400 |
| 2020/06/30 | 4,365.0 | 4,470.0 | 4,045.0 | 4,390.0 | 4,390.0 | 77,400 |
| 2020/06/29 | 4,420.0 | 4,645.0 | 4,305.0 | 4,360.0 | 4,360.0 | 53,200 |
| 2020/06/26 | 4,450.0 | 4,750.0 | 4,420.0 | 4,490.0 | 4,490.0 | 71,000 |
| 2020/06/25 | 4,485.0 | 4,530.0 | 4,420.0 | 4,440.0 | 4,440.0 | 31,000 |
| 2020/06/24 | 4,470.0 | 4,675.0 | 4,455.0 | 4,545.0 | 4,545.0 | 37,400 |
| 2020/06/23 | 4,650.0 | 4,710.0 | 4,400.0 | 4,540.0 | 4,540.0 | 54,100 |
| 2020/06/22 | 4,690.0 | 4,690.0 | 4,540.0 | 4,590.0 | 4,590.0 | 32,600 |
| 2020/06/19 | 4,800.0 | 4,860.0 | 4,650.0 | 4,710.0 | 4,710.0 | 64,300 |
| 2020/06/18 | 4,700.0 | 4,970.0 | 4,530.0 | 4,700.0 | 4,700.0 | 182,000 |
| 2020/06/17 | 4,150.0 | 4,740.0 | 4,055.0 | 4,430.0 | 4,430.0 | 159,100 |
| 2020/06/16 | 4,040.0 | 4,195.0 | 4,020.0 | 4,150.0 | 4,150.0 | 38,600 |
| 2020/06/15 | 4,205.0 | 4,225.0 | 3,895.0 | 3,895.0 | 3,895.0 | 80,900 |
おすすめ条件でスクリーニングされた銘柄を見る
カオナビの取引履歴を振り返りませんか？
カオナビの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
