カラダノート
4014グロース/情報･通信業/KARADANOTE,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 429.0 | 442.0 | 422.0 | 426.0 | -8.0 | -1.84% | 9,400 |
| 2026-03-12 | 429.0 | 435.0 | 427.0 | 434.0 | +1.0 | +0.23% | 1,800 |
| 2026-03-11 | 427.0 | 444.0 | 427.0 | 433.0 | +4.0 | +0.93% | 6,600 |
| 2026-03-10 | 436.0 | 436.0 | 418.0 | 429.0 | +1.0 | +0.23% | 9,000 |
| 2026-03-09 | 428.0 | 436.0 | 413.0 | 428.0 | -16.0 | -3.60% | 11,000 |
| 2026-03-06 | 431.0 | 444.0 | 430.0 | 444.0 | +6.0 | +1.37% | 5,500 |
| 2026-03-05 | 435.0 | 448.0 | 429.0 | 438.0 | +11.0 | +2.58% | 19,700 |
| 2026-03-04 | 440.0 | 445.0 | 422.0 | 427.0 | -17.0 | -3.83% | 15,400 |
| 2026-03-03 | 451.0 | 451.0 | 441.0 | 444.0 | -8.0 | -1.77% | 5,100 |
| 2026-03-02 | 449.0 | 452.0 | 443.0 | 452.0 | +3.0 | +0.67% | 7,400 |
| 2026-02-27 | 450.0 | 456.0 | 446.0 | 449.0 | 0.0 | 0.00% | 13,000 |
| 2026-02-26 | 450.0 | 450.0 | 446.0 | 449.0 | -3.0 | -0.66% | 5,400 |
| 2026-02-25 | 454.0 | 460.0 | 446.0 | 452.0 | +2.0 | +0.44% | 6,800 |
| 2026-02-24 | 459.0 | 459.0 | 442.0 | 450.0 | -8.0 | -1.75% | 16,900 |
| 2026-02-20 | 454.0 | 459.0 | 451.0 | 458.0 | +1.0 | +0.22% | 10,600 |
| 2026-02-19 | 454.0 | 457.0 | 453.0 | 457.0 | +5.0 | +1.11% | 3,100 |
| 2026-02-18 | 451.0 | 457.0 | 450.0 | 452.0 | -2.0 | -0.44% | 5,300 |
| 2026-02-17 | 455.0 | 456.0 | 445.0 | 454.0 | +2.0 | +0.44% | 9,200 |
| 2026-02-16 | 449.0 | 457.0 | 449.0 | 452.0 | +3.0 | +0.67% | 2,000 |
| 2026-02-13 | 450.0 | 455.0 | 445.0 | 449.0 | -6.0 | -1.32% | 7,200 |
| 2026-02-12 | 460.0 | 460.0 | 446.0 | 455.0 | -2.0 | -0.44% | 10,200 |
| 2026-02-10 | 460.0 | 464.0 | 455.0 | 457.0 | +9.0 | +2.01% | 17,000 |
| 2026-02-09 | 443.0 | 455.0 | 443.0 | 448.0 | +5.0 | +1.13% | 8,300 |
| 2026-02-06 | 440.0 | 445.0 | 440.0 | 443.0 | +1.0 | +0.23% | 3,300 |
| 2026-02-05 | 445.0 | 447.0 | 441.0 | 442.0 | -3.0 | -0.67% | 4,300 |
| 2026-02-04 | 449.0 | 451.0 | 440.0 | 445.0 | -5.0 | -1.11% | 8,800 |
| 2026-02-03 | 448.0 | 455.0 | 448.0 | 450.0 | +3.0 | +0.67% | 4,500 |
| 2026-02-02 | 451.0 | 453.0 | 441.0 | 447.0 | -4.0 | -0.89% | 11,500 |
| 2026-01-30 | 458.0 | 458.0 | 451.0 | 451.0 | -6.0 | -1.31% | 4,200 |
| 2026-01-29 | 450.0 | 457.0 | 449.0 | 457.0 | +3.0 | +0.66% | 7,700 |
| 2026-01-28 | 458.0 | 460.0 | 454.0 | 454.0 | -4.0 | -0.87% | 3,100 |
| 2026-01-27 | 460.0 | 462.0 | 453.0 | 458.0 | -4.0 | -0.87% | 3,100 |
| 2026-01-26 | 461.0 | 462.0 | 455.0 | 462.0 | -3.0 | -0.65% | 3,500 |
| 2026-01-23 | 463.0 | 465.0 | 458.0 | 465.0 | +1.0 | +0.22% | 5,600 |
| 2026-01-22 | 463.0 | 464.0 | 450.0 | 464.0 | 0.0 | 0.00% | 12,400 |
| 2026-01-21 | 463.0 | 470.0 | 462.0 | 464.0 | -2.0 | -0.43% | 4,500 |
| 2026-01-20 | 474.0 | 474.0 | 462.0 | 466.0 | -11.0 | -2.31% | 7,700 |
| 2026-01-19 | 470.0 | 477.0 | 466.0 | 477.0 | +10.0 | +2.14% | 11,900 |
| 2026-01-16 | 459.0 | 467.0 | 456.0 | 467.0 | +8.0 | +1.74% | 8,300 |
| 2026-01-15 | 450.0 | 459.0 | 450.0 | 459.0 | +7.0 | +1.55% | 12,400 |
| 2026-01-14 | 454.0 | 459.0 | 452.0 | 452.0 | -2.0 | -0.44% | 6,800 |
| 2026-01-13 | 457.0 | 466.0 | 454.0 | 454.0 | -2.0 | -0.44% | 7,800 |
| 2026-01-09 | 471.0 | 471.0 | 450.0 | 456.0 | -7.0 | -1.51% | 10,300 |
| 2026-01-08 | 468.0 | 468.0 | 459.0 | 463.0 | -7.0 | -1.49% | 4,000 |
| 2026-01-07 | 460.0 | 470.0 | 452.0 | 470.0 | +8.0 | +1.73% | 11,500 |
| 2026-01-06 | 448.0 | 470.0 | 448.0 | 462.0 | +13.0 | +2.90% | 17,000 |
| 2026-01-05 | 448.0 | 454.0 | 443.0 | 449.0 | -3.0 | -0.66% | 17,200 |
| 2025-12-30 | 457.0 | 460.0 | 446.0 | 452.0 | -7.0 | -1.53% | 22,200 |
| 2025-12-29 | 463.0 | 465.0 | 459.0 | 459.0 | +12.0 | +2.68% | 13,900 |
| 2025-12-26 | 455.0 | 464.0 | 445.0 | 447.0 | -8.0 | -1.76% | 31,400 |
| 2025-12-25 | 455.0 | 464.0 | 453.0 | 455.0 | 0.0 | 0.00% | 18,800 |
| 2025-12-24 | 467.0 | 467.0 | 453.0 | 455.0 | +4.0 | +0.89% | 260,600 |
| 2025-12-23 | 460.0 | 460.0 | 451.0 | 451.0 | -3.0 | -0.66% | 11,600 |
| 2025-12-22 | 472.0 | 473.0 | 454.0 | 454.0 | -20.0 | -4.22% | 15,800 |
| 2025-12-19 | 479.0 | 482.0 | 474.0 | 474.0 | -6.0 | -1.25% | 12,300 |
| 2025-12-18 | 479.0 | 483.0 | 479.0 | 480.0 | -1.0 | -0.21% | 12,200 |
| 2025-12-17 | 480.0 | 489.0 | 479.0 | 481.0 | +2.0 | +0.42% | 16,900 |
| 2025-12-16 | 498.0 | 498.0 | 471.0 | 479.0 | -29.0 | -5.71% | 60,400 |
| 2025-12-15 | 481.0 | 508.0 | 474.0 | 508.0 | +35.0 | +7.40% | 45,000 |
| 2025-12-12 | 466.0 | 478.0 | 462.0 | 473.0 | +5.0 | +1.07% | 10,700 |
| 2025-12-11 | 474.0 | 475.0 | 462.0 | 468.0 | +2.0 | +0.43% | 19,300 |
| 2025-12-10 | 463.0 | 466.0 | 448.0 | 466.0 | +11.0 | +2.42% | 13,500 |
| 2025-12-09 | 455.0 | 455.0 | 440.0 | 455.0 | 0.0 | 0.00% | 11,000 |
| 2025-12-08 | 460.0 | 464.0 | 451.0 | 455.0 | -2.0 | -0.44% | 14,300 |
| 2025-12-05 | 449.0 | 460.0 | 449.0 | 457.0 | +8.0 | +1.78% | 11,800 |
| 2025-12-04 | 441.0 | 451.0 | 440.0 | 449.0 | +9.0 | +2.05% | 10,100 |
| 2025-12-03 | 431.0 | 441.0 | 423.0 | 440.0 | +8.0 | +1.85% | 14,400 |
| 2025-12-02 | 450.0 | 450.0 | 432.0 | 432.0 | -19.0 | -4.21% | 13,800 |
| 2025-12-01 | 465.0 | 467.0 | 450.0 | 451.0 | -12.0 | -2.59% | 4,700 |
| 2025-11-28 | 478.0 | 478.0 | 450.0 | 463.0 | -9.0 | -1.91% | 14,600 |
| 2025-11-27 | 450.0 | 475.0 | 441.0 | 472.0 | +25.0 | +5.59% | 22,700 |
| 2025-11-26 | 441.0 | 450.0 | 430.0 | 447.0 | +6.0 | +1.36% | 6,300 |
| 2025-11-25 | 444.0 | 444.0 | 431.0 | 441.0 | 0.0 | 0.00% | 9,100 |
| 2025-11-21 | 440.0 | 441.0 | 424.0 | 441.0 | -2.0 | -0.45% | 9,800 |
| 2025-11-20 | 436.0 | 444.0 | 431.0 | 443.0 | +9.0 | +2.07% | 7,800 |
| 2025-11-19 | 443.0 | 449.0 | 434.0 | 434.0 | -13.0 | -2.91% | 12,000 |
| 2025-11-18 | 450.0 | 452.0 | 440.0 | 447.0 | -2.0 | -0.45% | 13,300 |
| 2025-11-17 | 468.0 | 474.0 | 449.0 | 449.0 | -17.0 | -3.65% | 20,600 |
| 2025-11-14 | 465.0 | 466.0 | 454.0 | 466.0 | -4.0 | -0.85% | 5,700 |
| 2025-11-13 | 472.0 | 473.0 | 464.0 | 470.0 | +6.0 | +1.29% | 9,800 |
| 2025-11-12 | 470.0 | 473.0 | 464.0 | 464.0 | -4.0 | -0.85% | 11,900 |
| 2025-11-11 | 465.0 | 473.0 | 455.0 | 468.0 | +4.0 | +0.86% | 17,200 |
| 2025-11-10 | 470.0 | 475.0 | 458.0 | 464.0 | -6.0 | -1.28% | 14,600 |
| 2025-11-07 | 466.0 | 480.0 | 462.0 | 470.0 | +1.0 | +0.21% | 13,200 |
| 2025-11-06 | 467.0 | 480.0 | 464.0 | 469.0 | +2.0 | +0.43% | 21,500 |
| 2025-11-05 | 457.0 | 470.0 | 452.0 | 467.0 | +6.0 | +1.30% | 24,200 |
| 2025-11-04 | 475.0 | 475.0 | 460.0 | 461.0 | -14.0 | -2.95% | 22,300 |
| 2025-10-31 | 466.0 | 475.0 | 458.0 | 475.0 | +6.0 | +1.28% | 34,100 |
| 2025-10-30 | 504.0 | 504.0 | 454.0 | 469.0 | -11.0 | -2.29% | 105,900 |
| 2025-10-29 | 486.0 | 551.0 | 467.0 | 480.0 | -11.0 | -2.24% | 638,600 |
| 2025-10-28 | 498.0 | 498.0 | 478.0 | 491.0 | -22.0 | -4.29% | 121,100 |
| 2025-10-27 | 598.0 | 598.0 | 510.0 | 513.0 | -65.0 | -11.25% | 394,400 |
| 2025-10-24 | 578.0 | 578.0 | 578.0 | 578.0 | +80.0 | +16.06% | 39,700 |
| 2025-10-23 | 424.0 | 498.0 | 422.0 | 498.0 | +80.0 | +19.14% | 713,000 |
| 2025-10-22 | 418.0 | 420.0 | 417.0 | 418.0 | 0.0 | 0.00% | 5,900 |
| 2025-10-21 | 415.0 | 420.0 | 414.0 | 418.0 | +3.0 | +0.72% | 3,500 |
| 2025-10-20 | 414.0 | 420.0 | 414.0 | 415.0 | +1.0 | +0.24% | 4,200 |
| 2025-10-17 | 415.0 | 419.0 | 414.0 | 414.0 | -7.0 | -1.66% | 5,600 |
| 2025-10-16 | 430.0 | 430.0 | 414.0 | 421.0 | -1.0 | -0.24% | 6,700 |
| 2025-10-15 | 421.0 | 424.0 | 404.0 | 422.0 | -2.0 | -0.47% | 14,300 |
| 2025-10-14 | 430.0 | 434.0 | 424.0 | 424.0 | -13.0 | -2.97% | 15,800 |
| 2025-10-10 | 446.0 | 450.0 | 437.0 | 437.0 | -9.0 | -2.02% | 5,900 |
| 2025-10-09 | 437.0 | 446.0 | 436.0 | 446.0 | +1.0 | +0.22% | 3,800 |
| 2025-10-08 | 441.0 | 445.0 | 437.0 | 445.0 | +5.0 | +1.14% | 2,400 |
| 2025-10-07 | 438.0 | 440.0 | 438.0 | 440.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-06 | 439.0 | 453.0 | 435.0 | 440.0 | -5.0 | -1.12% | 10,700 |
| 2025-10-03 | 438.0 | 448.0 | 436.0 | 445.0 | +15.0 | +3.49% | 5,600 |
| 2025-10-02 | 430.0 | 433.0 | 426.0 | 430.0 | 0.0 | 0.00% | 7,800 |
| 2025-10-01 | 445.0 | 445.0 | 430.0 | 430.0 | -15.0 | -3.37% | 18,400 |
| 2025-09-30 | 455.0 | 456.0 | 442.0 | 445.0 | -10.0 | -2.20% | 16,300 |
| 2025-09-29 | 469.0 | 469.0 | 455.0 | 455.0 | -15.0 | -3.19% | 7,900 |
| 2025-09-26 | 465.0 | 470.0 | 451.0 | 470.0 | +1.0 | +0.21% | 15,400 |
| 2025-09-25 | 469.0 | 473.0 | 461.0 | 469.0 | -4.0 | -0.85% | 9,300 |
| 2025-09-24 | 474.0 | 479.0 | 465.0 | 473.0 | +1.0 | +0.21% | 14,300 |
| 2025-09-22 | 474.0 | 481.0 | 471.0 | 472.0 | -1.0 | -0.21% | 17,200 |
| 2025-09-19 | 485.0 | 487.0 | 469.0 | 473.0 | -4.0 | -0.84% | 13,700 |
| 2025-09-18 | 491.0 | 491.0 | 474.0 | 477.0 | -17.0 | -3.44% | 25,600 |
| 2025-09-17 | 506.0 | 512.0 | 491.0 | 494.0 | -18.0 | -3.52% | 24,900 |
| 2025-09-16 | 518.0 | 528.0 | 493.0 | 512.0 | -16.0 | -3.03% | 74,800 |
| 2025-09-12 | 520.0 | 531.0 | 512.0 | 528.0 | — | — | 37,700 |
直近120営業日分を表示