(株)カオナビ
4435(東証GRT)
株価時系列データ
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022/6/24 | 1,947 | 2,065 | 1,947 | 2,049 | 71,000 | 2,049 |
2022/6/23 | 1,969 | 2,049 | 1,960 | 1,987 | 37,300 | 1,987 |
2022/6/22 | 2,040 | 2,070 | 1,978 | 1,987 | 58,700 | 1,987 |
2022/6/21 | 2,020 | 2,072 | 1,996 | 2,043 | 31,900 | 2,043 |
2022/6/20 | 2,012 | 2,019 | 1,954 | 2,000 | 41,700 | 2,000 |
2022/6/17 | 1,987 | 2,072 | 1,907 | 2,012 | 92,500 | 2,012 |
2022/6/16 | 2,260 | 2,260 | 2,030 | 2,032 | 111,500 | 2,032 |
2022/6/15 | 2,215 | 2,255 | 2,101 | 2,129 | 102,200 | 2,129 |
2022/6/14 | 2,157 | 2,246 | 2,097 | 2,246 | 73,400 | 2,246 |
2022/6/13 | 2,338 | 2,363 | 2,240 | 2,240 | 86,800 | 2,240 |
2022/6/10 | 2,425 | 2,543 | 2,382 | 2,488 | 74,400 | 2,488 |
2022/6/9 | 2,495 | 2,534 | 2,422 | 2,460 | 50,500 | 2,460 |
2022/6/8 | 2,456 | 2,548 | 2,409 | 2,505 | 65,200 | 2,505 |
2022/6/7 | 2,475 | 2,475 | 2,400 | 2,406 | 60,100 | 2,406 |
2022/6/6 | 2,379 | 2,549 | 2,355 | 2,495 | 76,000 | 2,495 |
2022/6/3 | 2,351 | 2,415 | 2,340 | 2,403 | 73,800 | 2,403 |
2022/6/2 | 2,333 | 2,335 | 2,251 | 2,289 | 46,500 | 2,289 |
2022/6/1 | 2,387 | 2,387 | 2,279 | 2,283 | 43,600 | 2,283 |
2022/5/31 | 2,364 | 2,423 | 2,290 | 2,404 | 64,600 | 2,404 |
2022/5/30 | 2,305 | 2,407 | 2,265 | 2,377 | 83,100 | 2,377 |