---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) |
|---|---|---|---|---|---|---|
| 2020/10/12 | 6,760.0 | 6,800.0 | 6,530.0 | 6,720.0 | 6,720.0 | 85,300 |
| 2020/10/09 | 6,700.0 | 7,220.0 | 6,680.0 | 6,760.0 | 6,760.0 | 197,200 |
| 2020/10/08 | 6,630.0 | 6,810.0 | 6,470.0 | 6,690.0 | 6,690.0 | 135,800 |
| 2020/10/07 | 6,390.0 | 6,760.0 | 6,330.0 | 6,700.0 | 6,700.0 | 87,200 |
| 2020/10/06 | 6,260.0 | 6,430.0 | 6,120.0 | 6,330.0 | 6,330.0 | 86,100 |
| 2020/10/05 | 6,190.0 | 6,400.0 | 6,070.0 | 6,350.0 | 6,350.0 | 51,900 |
| 2020/10/02 | 6,460.0 | 6,710.0 | 6,100.0 | 6,220.0 | 6,220.0 | 208,500 |
| 2020/09/30 | 6,460.0 | 6,550.0 | 6,140.0 | 6,400.0 | 6,400.0 | 120,900 |
| 2020/09/29 | 6,260.0 | 6,620.0 | 6,120.0 | 6,560.0 | 6,560.0 | 333,800 |
| 2020/09/28 | 5,830.0 | 6,470.0 | 5,750.0 | 6,220.0 | 6,220.0 | 589,700 |
| 2020/09/25 | 5,410.0 | 5,750.0 | 5,410.0 | 5,690.0 | 5,690.0 | 64,200 |
| 2020/09/24 | 5,620.0 | 5,780.0 | 5,310.0 | 5,380.0 | 5,380.0 | 79,400 |
| 2020/09/23 | 5,490.0 | 5,720.0 | 5,420.0 | 5,670.0 | 5,670.0 | 103,800 |
| 2020/09/18 | 5,380.0 | 5,510.0 | 5,260.0 | 5,450.0 | 5,450.0 | 80,800 |
| 2020/09/17 | 5,280.0 | 5,580.0 | 5,140.0 | 5,520.0 | 5,520.0 | 153,100 |
| 2020/09/16 | 4,935.0 | 5,280.0 | 4,840.0 | 5,210.0 | 5,210.0 | 146,900 |
| 2020/09/15 | 4,800.0 | 4,955.0 | 4,760.0 | 4,880.0 | 4,880.0 | 62,400 |
| 2020/09/14 | 4,980.0 | 5,010.0 | 4,795.0 | 4,810.0 | 4,810.0 | 78,700 |
| 2020/09/11 | 4,950.0 | 5,030.0 | 4,690.0 | 5,010.0 | 5,010.0 | 343,500 |
| 2020/09/10 | 5,160.0 | 5,220.0 | 5,010.0 | 5,100.0 | 5,100.0 | 174,800 |
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。
