日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,505 2,507 2,485 2,503 4,600
2017/12/28 2,504 2,512 2,501 2,504 3,900
2017/12/27 2,500 2,528 2,473 2,504 27,500
2017/12/26 2,545 2,578 2,545 2,569 11,800
2017/12/25 2,558 2,570 2,550 2,550 15,300
2017/12/22 2,552 2,559 2,550 2,558 5,000
2017/12/21 2,550 2,555 2,546 2,555 7,300
2017/12/20 2,551 2,556 2,550 2,551 13,300
2017/12/19 2,562 2,563 2,551 2,551 4,800
2017/12/18 2,564 2,564 2,556 2,560 4,000
2017/12/15 2,553 2,564 2,552 2,559 14,800
2017/12/14 2,551 2,563 2,550 2,563 3,800
2017/12/13 2,574 2,574 2,553 2,562 2,600
2017/12/12 2,562 2,573 2,551 2,563 6,000
2017/12/11 2,557 2,560 2,540 2,560 12,000
2017/12/08 2,537 2,554 2,537 2,554 7,100
2017/12/07 2,535 2,553 2,535 2,542 3,700
2017/12/06 2,544 2,546 2,537 2,537 4,000
2017/12/05 2,539 2,552 2,535 2,538 3,700
2017/12/04 2,555 2,560 2,537 2,539 5,100
2017/12/01 2,541 2,554 2,540 2,542 15,400
2017/11/30 2,541 2,564 2,537 2,553 5,500
2017/11/29 2,550 2,550 2,535 2,550 11,800
2017/11/28 2,546 2,549 2,530 2,540 3,700
2017/11/27 2,548 2,548 2,531 2,545 3,800
2017/11/24 2,532 2,544 2,524 2,544 3,200
2017/11/22 2,541 2,541 2,530 2,533 2,500
2017/11/21 2,525 2,540 2,521 2,537 2,900
2017/11/20 2,530 2,530 2,518 2,525 1,700
2017/11/17 2,531 2,534 2,516 2,516 2,500
2017/11/16 2,539 2,539 2,522 2,531 1,600
2017/11/15 2,544 2,544 2,503 2,535 6,100
2017/11/14 2,544 2,545 2,520 2,545 2,900
2017/11/13 2,519 2,545 2,502 2,545 4,700
2017/11/10 2,515 2,524 2,515 2,524 1,300
2017/11/09 2,526 2,533 2,515 2,530 3,500
2017/11/08 2,530 2,530 2,527 2,530 1,400
2017/11/07 2,524 2,530 2,518 2,530 2,100
2017/11/06 2,522 2,550 2,518 2,524 3,200
2017/11/02 2,519 2,519 2,515 2,518 1,000
2017/11/01 2,513 2,520 2,512 2,520 4,100
2017/10/31 2,503 2,521 2,503 2,518 4,000
2017/10/30 2,500 2,522 2,489 2,522 7,600
2017/10/27 2,514 2,540 2,503 2,508 6,300
2017/10/26 2,519 2,521 2,510 2,521 2,600
2017/10/25 2,522 2,532 2,517 2,519 5,200
2017/10/24 2,528 2,528 2,520 2,522 2,400
2017/10/23 2,547 2,547 2,501 2,532 3,900
2017/10/20 2,496 2,523 2,490 2,523 5,100
2017/10/19 2,493 2,514 2,493 2,506 3,200
2017/10/18 2,485 2,515 2,485 2,505 2,300
2017/10/17 2,470 2,500 2,470 2,482 3,300
2017/10/16 2,520 2,520 2,403 2,470 11,400
2017/10/13 2,496 2,513 2,496 2,503 3,600
2017/10/12 2,517 2,517 2,498 2,498 2,700
2017/10/11 2,519 2,519 2,491 2,499 2,200
2017/10/10 2,523 2,523 2,495 2,503 2,700
2017/10/06 2,519 2,528 2,482 2,507 4,800
2017/10/05 2,525 2,545 2,518 2,519 1,600
2017/10/04 2,495 2,521 2,493 2,521 3,800
2017/10/03 2,502 2,511 2,495 2,495 2,600
2017/10/02 2,538 2,539 2,499 2,501 7,900
2017/09/29 2,530 2,549 2,521 2,526 3,100
2017/09/28 2,540 2,540 2,513 2,520 2,800
2017/09/27 2,486 2,549 2,486 2,549 2,800
2017/09/26 2,489 2,500 2,465 2,500 6,500
2017/09/25 2,475 2,494 2,468 2,492 3,700
2017/09/22 2,481 2,481 2,460 2,464 3,000
2017/09/21 2,466 2,498 2,461 2,463 3,000
2017/09/20 2,500 2,505 2,464 2,476 3,800
2017/09/19 2,482 2,500 2,481 2,495 5,000
2017/09/15 2,489 2,511 2,485 2,495 1,800
2017/09/14 2,500 2,500 2,486 2,489 1,400
2017/09/13 2,520 2,520 2,494 2,500 3,100
2017/09/12 2,505 2,541 2,492 2,508 5,200
2017/09/11 2,513 2,530 2,510 2,510 2,600
2017/09/08 2,487 2,518 2,472 2,514 4,500
2017/09/07 2,546 2,546 2,481 2,507 3,000
2017/09/06 2,421 2,474 2,421 2,474 2,100
2017/09/05 2,497 2,550 2,450 2,458 5,900
2017/09/04 2,549 2,578 2,493 2,517 4,900
2017/09/01 2,571 2,586 2,529 2,549 4,200
2017/08/31 2,592 2,592 2,570 2,570 4,000
2017/08/30 2,535 2,574 2,523 2,567 6,900
2017/08/29 2,536 2,537 2,514 2,514 2,800
2017/08/28 2,525 2,538 2,523 2,536 6,700
2017/08/25 2,493 2,509 2,478 2,509 4,000
2017/08/24 2,490 2,491 2,475 2,491 2,300
2017/08/23 2,494 2,505 2,481 2,481 3,000
2017/08/22 2,493 2,496 2,475 2,493 5,000
2017/08/21 2,485 2,500 2,476 2,493 2,200
2017/08/18 2,488 2,494 2,483 2,483 1,600
2017/08/17 2,492 2,507 2,485 2,499 4,600
2017/08/16 2,476 2,483 2,471 2,472 2,100
2017/08/15 2,508 2,508 2,472 2,496 4,800
2017/08/14 2,483 2,505 2,458 2,488 5,600
2017/08/10 2,490 2,507 2,467 2,507 5,400
2017/08/09 2,488 2,493 2,463 2,466 2,100
2017/08/08 2,500 2,500 2,490 2,497 1,400
2017/08/07 2,497 2,500 2,489 2,497 2,600
2017/08/04 2,510 2,510 2,490 2,497 9,300
2017/08/03 2,515 2,516 2,493 2,507 3,900
2017/08/02 2,520 2,523 2,509 2,515 4,600
2017/08/01 2,485 2,549 2,485 2,528 8,400
2017/07/31 2,492 2,503 2,460 2,485 11,100
2017/07/28 2,589 2,589 2,462 2,492 33,300
2017/07/27 2,638 2,678 2,500 2,613 32,800
2017/07/26 2,580 2,612 2,580 2,612 8,400
2017/07/25 2,565 2,591 2,535 2,577 11,700
2017/07/24 2,535 2,558 2,530 2,557 10,600
2017/07/21 2,503 2,544 2,503 2,535 7,100
2017/07/20 2,483 2,509 2,483 2,503 4,600
2017/07/19 2,542 2,546 2,389 2,504 9,100
2017/07/18 2,495 2,560 2,493 2,542 14,900
2017/07/14 2,491 2,513 2,491 2,512 9,700
2017/07/13 2,497 2,498 2,431 2,491 6,400
2017/07/12 2,493 2,496 2,481 2,491 8,800
2017/07/11 2,468 2,487 2,466 2,469 4,600
2017/07/10 2,430 2,495 2,429 2,486 11,300
2017/07/07 2,414 2,440 2,410 2,429 6,900
2017/07/06 2,415 2,443 2,407 2,437 10,600
2017/07/05 2,443 2,445 2,417 2,427 7,800
2017/07/04 2,487 2,488 2,458 2,458 5,400
2017/07/03 2,462 2,495 2,459 2,486 10,400
2017/06/30 2,442 2,464 2,442 2,463 5,000
2017/06/29 2,431 2,469 2,412 2,457 13,900
2017/06/28 2,468 2,470 2,442 2,442 38,000
2017/06/27 2,502 2,513 2,496 2,501 23,900
2017/06/26 2,490 2,506 2,490 2,495 16,700
2017/06/23 2,494 2,495 2,488 2,488 16,800
2017/06/22 2,495 2,499 2,490 2,495 7,200
2017/06/21 2,489 2,493 2,476 2,489 10,700
2017/06/20 2,487 2,489 2,468 2,489 9,400
2017/06/19 2,487 2,487 2,458 2,480 14,200
2017/06/16 2,447 2,450 2,437 2,445 6,000
2017/06/15 2,450 2,450 2,437 2,437 6,000
2017/06/14 2,438 2,448 2,437 2,442 6,000
2017/06/13 2,413 2,450 2,413 2,448 7,900
2017/06/12 2,422 2,428 2,401 2,403 14,200
2017/06/09 2,445 2,456 2,416 2,422 16,100
2017/06/08 2,415 2,458 2,411 2,442 15,600
2017/06/07 2,386 2,409 2,385 2,409 13,200
2017/06/06 2,384 2,384 2,373 2,376 10,000
2017/06/05 2,368 2,380 2,368 2,378 12,200
2017/06/02 2,340 2,360 2,340 2,359 14,000
2017/06/01 2,335 2,340 2,333 2,340 19,900
2017/05/31 2,320 2,326 2,315 2,315 17,200
2017/05/30 2,325 2,326 2,317 2,319 15,500
2017/05/29 2,327 2,333 2,321 2,327 17,700
2017/05/26 2,305 2,305 2,298 2,304 7,700
2017/05/25 2,307 2,308 2,299 2,299 8,100
2017/05/24 2,300 2,310 2,290 2,300 9,300
2017/05/23 2,280 2,290 2,276 2,288 10,300
2017/05/22 2,275 2,277 2,267 2,275 9,400
2017/05/19 2,270 2,270 2,253 2,259 3,200
2017/05/18 2,260 2,260 2,246 2,254 7,400
2017/05/17 2,265 2,268 2,259 2,264 5,700
2017/05/16 2,255 2,263 2,251 2,261 8,400
2017/05/15 2,260 2,260 2,240 2,255 4,100
2017/05/12 2,255 2,256 2,250 2,255 4,100
2017/05/11 2,259 2,260 2,254 2,255 5,300
2017/05/10 2,253 2,260 2,252 2,259 6,900
2017/05/09 2,231 2,250 2,226 2,250 8,400
2017/05/08 2,220 2,242 2,220 2,241 16,400
2017/05/02 2,220 2,220 2,209 2,216 4,900
2017/05/01 2,201 2,214 2,201 2,214 3,200
2017/04/28 2,182 2,212 2,182 2,201 5,100
2017/04/27 2,210 2,210 2,200 2,200 4,800
2017/04/26 2,190 2,200 2,176 2,200 4,400
2017/04/25 2,191 2,196 2,174 2,192 5,300
2017/04/24 2,147 2,163 2,141 2,161 3,300
2017/04/21 2,156 2,156 2,132 2,147 1,900
2017/04/20 2,122 2,146 2,122 2,130 2,600
2017/04/19 2,150 2,150 2,088 2,121 5,800
2017/04/18 2,151 2,151 2,135 2,135 2,300
2017/04/17 2,110 2,146 2,101 2,128 3,600
2017/04/14 2,176 2,176 2,132 2,133 5,300
2017/04/13 2,140 2,175 2,134 2,135 3,200
2017/04/12 2,160 2,160 2,139 2,147 3,000
2017/04/11 2,162 2,162 2,153 2,160 2,300
2017/04/10 2,185 2,185 2,160 2,160 1,200
2017/04/07 2,132 2,161 2,132 2,138 7,900
2017/04/06 2,181 2,181 2,123 2,132 9,100
2017/04/05 2,191 2,197 2,180 2,181 3,700
2017/04/04 2,203 2,210 2,199 2,202 4,400
2017/04/03 2,224 2,227 2,204 2,210 5,000
2017/03/31 2,230 2,241 2,224 2,224 4,600
2017/03/30 2,246 2,246 2,231 2,239 2,500
2017/03/29 2,238 2,249 2,220 2,246 4,100
2017/03/28 2,219 2,229 2,212 2,220 3,400
2017/03/27 2,214 2,220 2,200 2,213 5,300
2017/03/24 2,205 2,210 2,200 2,206 2,100
2017/03/23 2,200 2,206 2,199 2,205 3,900
2017/03/22 2,231 2,231 2,205 2,205 5,100
2017/03/21 2,233 2,238 2,230 2,231 4,300
2017/03/17 2,228 2,237 2,226 2,233 1,600
2017/03/16 2,234 2,238 2,227 2,233 3,800
2017/03/15 2,233 2,238 2,232 2,238 1,800
2017/03/14 2,254 2,254 2,228 2,249 4,400
2017/03/13 2,241 2,249 2,239 2,239 2,400
2017/03/10 2,259 2,259 2,208 2,241 5,700
2017/03/09 2,225 2,229 2,215 2,226 1,800
2017/03/08 2,233 2,235 2,225 2,229 2,200
2017/03/07 2,240 2,243 2,227 2,233 1,400
2017/03/06 2,223 2,242 2,223 2,233 1,800
2017/03/03 2,221 2,238 2,213 2,231 5,200
2017/03/02 2,225 2,230 2,209 2,221 6,500
2017/03/01 2,198 2,219 2,194 2,215 11,400
2017/02/28 2,199 2,209 2,187 2,194 11,500
2017/02/27 2,217 2,217 2,156 2,200 6,200
2017/02/24 2,224 2,239 2,216 2,217 7,300
2017/02/23 2,251 2,251 2,224 2,228 3,100
2017/02/22 2,253 2,253 2,232 2,245 2,800
2017/02/21 2,255 2,255 2,245 2,253 5,700
2017/02/20 2,261 2,261 2,252 2,258 1,900
2017/02/17 2,265 2,265 2,257 2,263 7,000
2017/02/16 2,263 2,268 2,258 2,265 3,200
2017/02/15 2,262 2,270 2,259 2,263 2,500
2017/02/14 2,269 2,273 2,257 2,262 4,400
2017/02/13 2,260 2,269 2,260 2,265 6,000
2017/02/10 2,238 2,257 2,238 2,250 5,600
2017/02/09 2,258 2,258 2,240 2,241 2,000
2017/02/08 2,260 2,260 2,246 2,248 3,000
2017/02/07 2,240 2,266 2,240 2,256 3,800
2017/02/06 2,251 2,264 2,250 2,255 7,900
2017/02/03 2,246 2,253 2,245 2,251 4,300
2017/02/02 2,274 2,275 2,250 2,251 6,800
2017/02/01 2,251 2,263 2,251 2,259 7,800
2017/01/31 2,260 2,273 2,254 2,267 13,100
2017/01/30 2,264 2,272 2,250 2,263 12,000
2017/01/27 2,250 2,259 2,224 2,237 10,300
2017/01/26 2,259 2,275 2,241 2,251 9,100
2017/01/25 2,247 2,263 2,247 2,256 8,900
2017/01/24 2,239 2,246 2,230 2,245 11,600
2017/01/23 2,210 2,236 2,210 2,229 11,700
2017/01/20 2,177 2,205 2,177 2,200 8,900
2017/01/19 2,196 2,200 2,171 2,177 17,500
2017/01/18 2,140 2,179 2,133 2,164 27,900
2017/01/17 2,142 2,145 2,134 2,140 6,800
2017/01/16 2,152 2,153 2,121 2,142 7,600
2017/01/13 2,106 2,151 2,106 2,147 8,200
2017/01/12 2,150 2,161 2,143 2,156 7,700
2017/01/11 2,155 2,174 2,149 2,162 7,600
2017/01/10 2,177 2,178 2,155 2,165 8,700
2017/01/06 2,119 2,177 2,111 2,177 29,300
2017/01/05 2,105 2,117 2,102 2,114 5,400
2017/01/04 2,109 2,122 2,102 2,114 12,200

このページの先頭へ