カナレ電気(5819)の株価時系列情報
カナレ電気(5819)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,677 | 1,677 | 1,628 | 1,650 | 15,100 |
| 2024/04/18 | 1,680 | 1,688 | 1,678 | 1,686 | 2,500 |
| 2024/04/17 | 1,697 | 1,697 | 1,675 | 1,680 | 6,500 |
| 2024/04/16 | 1,704 | 1,712 | 1,672 | 1,684 | 17,900 |
| 2024/04/15 | 1,703 | 1,717 | 1,703 | 1,714 | 5,000 |
| 2024/04/12 | 1,715 | 1,723 | 1,708 | 1,710 | 5,600 |
| 2024/04/11 | 1,725 | 1,725 | 1,712 | 1,712 | 6,000 |
| 2024/04/10 | 1,721 | 1,732 | 1,714 | 1,718 | 8,400 |
| 2024/04/09 | 1,729 | 1,738 | 1,716 | 1,723 | 14,900 |
| 2024/04/08 | 1,707 | 1,729 | 1,707 | 1,719 | 12,400 |
| 2024/04/05 | 1,700 | 1,711 | 1,693 | 1,705 | 5,900 |
| 2024/04/04 | 1,725 | 1,731 | 1,705 | 1,710 | 7,500 |
| 2024/04/03 | 1,708 | 1,731 | 1,700 | 1,725 | 9,900 |
| 2024/04/02 | 1,742 | 1,742 | 1,705 | 1,708 | 12,300 |
| 2024/04/01 | 1,760 | 1,760 | 1,722 | 1,734 | 10,500 |
| 2024/03/29 | 1,742 | 1,750 | 1,721 | 1,750 | 9,500 |
| 2024/03/28 | 1,725 | 1,741 | 1,717 | 1,717 | 13,400 |
| 2024/03/27 | 1,716 | 1,733 | 1,708 | 1,723 | 14,600 |
| 2024/03/26 | 1,734 | 1,738 | 1,719 | 1,723 | 13,000 |
| 2024/03/25 | 1,750 | 1,752 | 1,740 | 1,740 | 11,300 |
| 2024/03/22 | 1,795 | 1,795 | 1,747 | 1,752 | 11,300 |
| 2024/03/21 | 1,751 | 1,780 | 1,750 | 1,780 | 13,200 |
| 2024/03/19 | 1,741 | 1,754 | 1,738 | 1,744 | 12,900 |
| 2024/03/18 | 1,740 | 1,760 | 1,740 | 1,745 | 10,900 |
| 2024/03/15 | 1,746 | 1,762 | 1,737 | 1,744 | 11,700 |
| 2024/03/14 | 1,733 | 1,754 | 1,720 | 1,752 | 10,000 |
| 2024/03/13 | 1,767 | 1,777 | 1,733 | 1,733 | 11,500 |
| 2024/03/12 | 1,755 | 1,766 | 1,733 | 1,766 | 12,800 |
| 2024/03/11 | 1,798 | 1,801 | 1,756 | 1,778 | 14,900 |
| 2024/03/08 | 1,779 | 1,834 | 1,767 | 1,820 | 20,800 |
| 2024/03/07 | 1,829 | 1,830 | 1,784 | 1,785 | 13,000 |
| 2024/03/06 | 1,791 | 1,820 | 1,776 | 1,816 | 16,600 |
| 2024/03/05 | 1,791 | 1,797 | 1,774 | 1,786 | 13,600 |
| 2024/03/04 | 1,815 | 1,824 | 1,792 | 1,797 | 11,600 |
| 2024/03/01 | 1,844 | 1,844 | 1,801 | 1,805 | 14,300 |
| 2024/02/29 | 1,806 | 1,860 | 1,806 | 1,838 | 35,300 |
| 2024/02/28 | 1,768 | 1,834 | 1,763 | 1,795 | 34,000 |
| 2024/02/27 | 1,719 | 1,818 | 1,717 | 1,781 | 55,700 |
| 2024/02/26 | 1,750 | 1,750 | 1,716 | 1,719 | 18,900 |
| 2024/02/22 | 1,750 | 1,750 | 1,725 | 1,738 | 9,000 |
| 2024/02/21 | 1,745 | 1,745 | 1,711 | 1,738 | 15,600 |
| 2024/02/20 | 1,733 | 1,757 | 1,726 | 1,751 | 29,700 |
| 2024/02/19 | 1,721 | 1,738 | 1,710 | 1,730 | 22,200 |
| 2024/02/16 | 1,710 | 1,734 | 1,700 | 1,722 | 37,500 |
| 2024/02/15 | 1,710 | 1,722 | 1,693 | 1,700 | 23,400 |
| 2024/02/14 | 1,692 | 1,730 | 1,692 | 1,710 | 29,100 |
| 2024/02/13 | 1,690 | 1,708 | 1,686 | 1,708 | 30,800 |
| 2024/02/09 | 1,694 | 1,694 | 1,679 | 1,685 | 9,600 |
| 2024/02/08 | 1,710 | 1,710 | 1,675 | 1,694 | 14,500 |
| 2024/02/07 | 1,686 | 1,694 | 1,671 | 1,691 | 20,300 |
| 2024/02/06 | 1,686 | 1,720 | 1,681 | 1,688 | 21,500 |
| 2024/02/05 | 1,702 | 1,711 | 1,683 | 1,694 | 20,900 |
| 2024/02/02 | 1,707 | 1,720 | 1,674 | 1,700 | 23,400 |
| 2024/02/01 | 1,725 | 1,758 | 1,710 | 1,710 | 39,100 |
| 2024/01/31 | 1,676 | 1,720 | 1,655 | 1,710 | 48,400 |
| 2024/01/30 | 1,653 | 1,717 | 1,653 | 1,676 | 83,800 |
| 2024/01/29 | 1,648 | 1,685 | 1,635 | 1,663 | 139,900 |
| 2024/01/26 | 1,747 | 1,797 | 1,747 | 1,778 | 90,100 |
| 2024/01/25 | 1,717 | 1,742 | 1,710 | 1,742 | 27,200 |
| 2024/01/24 | 1,725 | 1,728 | 1,704 | 1,716 | 16,300 |
| 2024/01/23 | 1,701 | 1,736 | 1,700 | 1,735 | 29,800 |
| 2024/01/22 | 1,709 | 1,718 | 1,680 | 1,703 | 32,800 |
| 2024/01/19 | 1,710 | 1,727 | 1,707 | 1,718 | 27,900 |
| 2024/01/18 | 1,670 | 1,717 | 1,670 | 1,704 | 50,700 |
| 2024/01/17 | 1,656 | 1,688 | 1,643 | 1,664 | 33,300 |
| 2024/01/16 | 1,645 | 1,661 | 1,626 | 1,655 | 37,700 |
| 2024/01/15 | 1,630 | 1,667 | 1,626 | 1,651 | 37,800 |
| 2024/01/12 | 1,618 | 1,635 | 1,590 | 1,623 | 57,800 |
| 2024/01/11 | 1,565 | 1,630 | 1,552 | 1,618 | 64,400 |
| 2024/01/10 | 1,553 | 1,569 | 1,551 | 1,561 | 20,400 |
| 2024/01/09 | 1,553 | 1,562 | 1,543 | 1,553 | 21,500 |
| 2024/01/05 | 1,547 | 1,555 | 1,539 | 1,539 | 13,500 |
| 2024/01/04 | 1,532 | 1,549 | 1,531 | 1,547 | 11,500 |
| 2023/12/29 | 1,530 | 1,547 | 1,525 | 1,530 | 10,200 |
| 2023/12/28 | 1,510 | 1,530 | 1,510 | 1,524 | 10,100 |
| 2023/12/27 | 1,540 | 1,553 | 1,536 | 1,553 | 13,400 |
| 2023/12/26 | 1,539 | 1,551 | 1,538 | 1,540 | 10,100 |
| 2023/12/25 | 1,528 | 1,540 | 1,523 | 1,540 | 10,200 |
| 2023/12/22 | 1,529 | 1,541 | 1,523 | 1,524 | 8,700 |
| 2023/12/21 | 1,521 | 1,529 | 1,511 | 1,525 | 8,800 |
| 2023/12/20 | 1,536 | 1,550 | 1,533 | 1,533 | 10,800 |
| 2023/12/19 | 1,550 | 1,562 | 1,540 | 1,543 | 10,400 |
| 2023/12/18 | 1,542 | 1,550 | 1,534 | 1,544 | 8,900 |
| 2023/12/15 | 1,545 | 1,565 | 1,545 | 1,553 | 11,700 |
| 2023/12/14 | 1,551 | 1,562 | 1,539 | 1,545 | 14,900 |
| 2023/12/13 | 1,529 | 1,568 | 1,529 | 1,551 | 11,500 |
| 2023/12/12 | 1,574 | 1,574 | 1,533 | 1,533 | 25,200 |
| 2023/12/11 | 1,564 | 1,575 | 1,563 | 1,574 | 6,900 |
| 2023/12/08 | 1,582 | 1,590 | 1,551 | 1,553 | 26,500 |
| 2023/12/07 | 1,585 | 1,619 | 1,575 | 1,607 | 28,800 |
| 2023/12/06 | 1,561 | 1,579 | 1,561 | 1,571 | 10,600 |
| 2023/12/05 | 1,572 | 1,590 | 1,560 | 1,561 | 12,100 |
| 2023/12/04 | 1,597 | 1,600 | 1,575 | 1,575 | 14,900 |
| 2023/12/01 | 1,589 | 1,608 | 1,589 | 1,597 | 21,000 |
| 2023/11/30 | 1,600 | 1,600 | 1,589 | 1,591 | 11,800 |
| 2023/11/29 | 1,585 | 1,600 | 1,583 | 1,589 | 21,400 |
| 2023/11/28 | 1,562 | 1,594 | 1,562 | 1,591 | 38,900 |
| 2023/11/27 | 1,544 | 1,564 | 1,541 | 1,560 | 23,100 |
| 2023/11/24 | 1,546 | 1,546 | 1,529 | 1,529 | 16,400 |
| 2023/11/22 | 1,523 | 1,542 | 1,523 | 1,539 | 14,300 |
| 2023/11/21 | 1,520 | 1,535 | 1,508 | 1,530 | 11,200 |
| 2023/11/20 | 1,514 | 1,538 | 1,507 | 1,507 | 31,800 |
| 2023/11/17 | 1,495 | 1,507 | 1,495 | 1,507 | 14,700 |
| 2023/11/16 | 1,504 | 1,506 | 1,494 | 1,495 | 9,600 |
| 2023/11/15 | 1,506 | 1,515 | 1,498 | 1,504 | 25,500 |
| 2023/11/14 | 1,493 | 1,505 | 1,493 | 1,500 | 12,900 |
| 2023/11/13 | 1,490 | 1,496 | 1,485 | 1,491 | 6,200 |
| 2023/11/10 | 1,476 | 1,485 | 1,471 | 1,485 | 6,700 |
| 2023/11/09 | 1,482 | 1,490 | 1,474 | 1,480 | 7,700 |
| 2023/11/08 | 1,498 | 1,498 | 1,462 | 1,477 | 18,400 |
| 2023/11/07 | 1,491 | 1,502 | 1,486 | 1,494 | 14,100 |
| 2023/11/06 | 1,495 | 1,497 | 1,485 | 1,491 | 16,400 |
| 2023/11/02 | 1,499 | 1,499 | 1,478 | 1,483 | 12,700 |
| 2023/11/01 | 1,495 | 1,509 | 1,475 | 1,490 | 20,700 |
| 2023/10/31 | 1,489 | 1,496 | 1,469 | 1,495 | 29,400 |
| 2023/10/30 | 1,494 | 1,511 | 1,469 | 1,469 | 106,300 |
| 2023/10/27 | 1,424 | 1,453 | 1,424 | 1,453 | 24,800 |
| 2023/10/26 | 1,423 | 1,436 | 1,417 | 1,417 | 18,800 |
| 2023/10/25 | 1,413 | 1,436 | 1,413 | 1,423 | 16,700 |
| 2023/10/24 | 1,414 | 1,419 | 1,399 | 1,413 | 22,200 |
| 2023/10/23 | 1,418 | 1,421 | 1,407 | 1,407 | 12,300 |
| 2023/10/20 | 1,422 | 1,424 | 1,409 | 1,409 | 7,900 |
| 2023/10/19 | 1,419 | 1,427 | 1,415 | 1,422 | 6,400 |
| 2023/10/18 | 1,429 | 1,429 | 1,416 | 1,429 | 6,400 |
| 2023/10/17 | 1,430 | 1,437 | 1,414 | 1,429 | 9,800 |
| 2023/10/16 | 1,420 | 1,430 | 1,412 | 1,418 | 15,900 |
| 2023/10/13 | 1,435 | 1,439 | 1,418 | 1,422 | 7,900 |
| 2023/10/12 | 1,443 | 1,444 | 1,437 | 1,442 | 10,500 |
| 2023/10/11 | 1,463 | 1,463 | 1,428 | 1,431 | 18,300 |
| 2023/10/10 | 1,447 | 1,447 | 1,428 | 1,435 | 9,800 |
| 2023/10/06 | 1,422 | 1,438 | 1,422 | 1,426 | 11,800 |
| 2023/10/05 | 1,410 | 1,427 | 1,410 | 1,422 | 8,500 |
| 2023/10/04 | 1,420 | 1,430 | 1,403 | 1,403 | 15,300 |
| 2023/10/03 | 1,470 | 1,471 | 1,436 | 1,436 | 13,100 |
| 2023/10/02 | 1,457 | 1,486 | 1,453 | 1,464 | 11,300 |
| 2023/09/29 | 1,479 | 1,479 | 1,462 | 1,466 | 14,500 |
| 2023/09/28 | 1,479 | 1,493 | 1,478 | 1,479 | 9,800 |
| 2023/09/27 | 1,485 | 1,492 | 1,465 | 1,492 | 13,800 |
| 2023/09/26 | 1,481 | 1,497 | 1,481 | 1,487 | 13,300 |
| 2023/09/25 | 1,491 | 1,491 | 1,475 | 1,489 | 15,200 |
| 2023/09/22 | 1,457 | 1,490 | 1,452 | 1,477 | 20,100 |
| 2023/09/21 | 1,455 | 1,474 | 1,455 | 1,463 | 13,200 |
| 2023/09/20 | 1,475 | 1,475 | 1,455 | 1,455 | 21,200 |
| 2023/09/19 | 1,450 | 1,467 | 1,445 | 1,467 | 32,600 |
| 2023/09/15 | 1,438 | 1,449 | 1,435 | 1,449 | 18,400 |
| 2023/09/14 | 1,420 | 1,434 | 1,415 | 1,427 | 16,900 |
| 2023/09/13 | 1,434 | 1,435 | 1,416 | 1,419 | 15,300 |
| 2023/09/12 | 1,426 | 1,434 | 1,426 | 1,434 | 9,000 |
| 2023/09/11 | 1,423 | 1,430 | 1,421 | 1,426 | 9,400 |
| 2023/09/08 | 1,440 | 1,441 | 1,421 | 1,422 | 16,500 |
| 2023/09/07 | 1,440 | 1,441 | 1,430 | 1,430 | 10,400 |
| 2023/09/06 | 1,438 | 1,445 | 1,433 | 1,440 | 14,700 |
| 2023/09/05 | 1,430 | 1,437 | 1,421 | 1,437 | 11,400 |
| 2023/09/04 | 1,417 | 1,432 | 1,415 | 1,432 | 12,600 |
| 2023/09/01 | 1,433 | 1,440 | 1,416 | 1,433 | 17,900 |
| 2023/08/31 | 1,412 | 1,437 | 1,412 | 1,434 | 17,100 |
| 2023/08/30 | 1,397 | 1,430 | 1,390 | 1,423 | 25,700 |
| 2023/08/29 | 1,407 | 1,408 | 1,395 | 1,396 | 11,500 |
| 2023/08/28 | 1,387 | 1,408 | 1,387 | 1,407 | 21,200 |
| 2023/08/25 | 1,397 | 1,397 | 1,386 | 1,387 | 8,400 |
| 2023/08/24 | 1,388 | 1,400 | 1,388 | 1,399 | 8,200 |
| 2023/08/23 | 1,371 | 1,395 | 1,371 | 1,393 | 12,500 |
| 2023/08/22 | 1,367 | 1,387 | 1,365 | 1,378 | 12,600 |
| 2023/08/21 | 1,361 | 1,376 | 1,361 | 1,367 | 8,800 |
| 2023/08/18 | 1,361 | 1,372 | 1,354 | 1,363 | 22,400 |
| 2023/08/17 | 1,381 | 1,389 | 1,361 | 1,376 | 20,900 |
| 2023/08/16 | 1,394 | 1,399 | 1,385 | 1,385 | 10,900 |
| 2023/08/15 | 1,392 | 1,401 | 1,392 | 1,395 | 5,900 |
| 2023/08/14 | 1,414 | 1,414 | 1,388 | 1,391 | 14,600 |
| 2023/08/10 | 1,400 | 1,413 | 1,398 | 1,412 | 13,900 |
| 2023/08/09 | 1,395 | 1,405 | 1,377 | 1,400 | 31,100 |
| 2023/08/08 | 1,388 | 1,401 | 1,382 | 1,395 | 16,600 |
| 2023/08/07 | 1,380 | 1,388 | 1,372 | 1,384 | 15,600 |
| 2023/08/04 | 1,395 | 1,395 | 1,376 | 1,389 | 24,300 |
| 2023/08/03 | 1,385 | 1,411 | 1,382 | 1,395 | 37,600 |
| 2023/08/02 | 1,360 | 1,390 | 1,355 | 1,371 | 51,400 |
| 2023/08/01 | 1,427 | 1,434 | 1,364 | 1,364 | 114,600 |
| 2023/07/31 | 1,400 | 1,440 | 1,375 | 1,436 | 99,800 |
| 2023/07/28 | 1,459 | 1,499 | 1,459 | 1,470 | 69,100 |
| 2023/07/27 | 1,473 | 1,473 | 1,451 | 1,465 | 13,900 |
| 2023/07/26 | 1,498 | 1,498 | 1,462 | 1,473 | 14,600 |
| 2023/07/25 | 1,475 | 1,500 | 1,471 | 1,488 | 51,800 |
| 2023/07/24 | 1,476 | 1,477 | 1,461 | 1,466 | 17,000 |
| 2023/07/21 | 1,470 | 1,480 | 1,461 | 1,472 | 29,400 |
| 2023/07/20 | 1,443 | 1,473 | 1,443 | 1,468 | 44,800 |
| 2023/07/19 | 1,433 | 1,448 | 1,433 | 1,443 | 32,700 |
| 2023/07/18 | 1,416 | 1,435 | 1,412 | 1,428 | 24,700 |
| 2023/07/14 | 1,398 | 1,417 | 1,389 | 1,415 | 38,400 |
| 2023/07/13 | 1,369 | 1,397 | 1,355 | 1,391 | 26,200 |
| 2023/07/12 | 1,357 | 1,377 | 1,350 | 1,374 | 11,000 |
| 2023/07/11 | 1,378 | 1,378 | 1,353 | 1,364 | 7,100 |
| 2023/07/10 | 1,354 | 1,367 | 1,350 | 1,361 | 11,200 |
| 2023/07/07 | 1,360 | 1,361 | 1,341 | 1,354 | 9,800 |
| 2023/07/06 | 1,362 | 1,371 | 1,356 | 1,360 | 7,000 |
| 2023/07/05 | 1,375 | 1,376 | 1,367 | 1,371 | 5,100 |
| 2023/07/04 | 1,372 | 1,378 | 1,369 | 1,375 | 7,300 |
| 2023/07/03 | 1,383 | 1,385 | 1,365 | 1,372 | 14,100 |
| 2023/06/30 | 1,372 | 1,379 | 1,361 | 1,378 | 14,600 |
| 2023/06/29 | 1,350 | 1,384 | 1,350 | 1,378 | 25,000 |
| 2023/06/28 | 1,355 | 1,371 | 1,353 | 1,368 | 26,100 |