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
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
2023/06/27 1,355 1,365 1,350 1,363 11,200
2023/06/26 1,363 1,367 1,350 1,367 11,600
2023/06/23 1,366 1,372 1,351 1,360 22,500
2023/06/22 1,372 1,377 1,364 1,372 13,900
2023/06/21 1,368 1,374 1,362 1,371 8,500
2023/06/20 1,369 1,375 1,356 1,375 10,400
2023/06/19 1,366 1,370 1,359 1,370 17,100
2023/06/16 1,380 1,380 1,363 1,365 17,700
2023/06/15 1,373 1,384 1,367 1,380 13,500
2023/06/14 1,369 1,372 1,355 1,371 26,900
2023/06/13 1,367 1,368 1,354 1,364 15,800
2023/06/12 1,344 1,363 1,344 1,359 20,900
2023/06/09 1,341 1,348 1,337 1,348 11,500
2023/06/08 1,336 1,348 1,333 1,337 9,200
2023/06/07 1,338 1,348 1,330 1,336 15,900
2023/06/06 1,337 1,346 1,337 1,339 5,600
2023/06/05 1,351 1,354 1,343 1,346 10,500
2023/06/02 1,324 1,338 1,317 1,336 12,100
2023/06/01 1,316 1,320 1,295 1,315 14,300
2023/05/31 1,312 1,317 1,284 1,286 25,200
2023/05/30 1,325 1,333 1,312 1,318 13,900
2023/05/29 1,332 1,332 1,317 1,324 13,400
2023/05/26 1,357 1,364 1,312 1,322 33,800
2023/05/25 1,359 1,361 1,351 1,354 6,700
2023/05/24 1,360 1,367 1,354 1,358 8,300
2023/05/23 1,374 1,374 1,347 1,364 19,200
2023/05/22 1,348 1,373 1,346 1,359 18,800
2023/05/19 1,357 1,357 1,346 1,347 14,300
2023/05/18 1,347 1,360 1,340 1,347 11,900
2023/05/17 1,340 1,347 1,336 1,347 12,300
2023/05/16 1,335 1,346 1,335 1,346 12,600
2023/05/15 1,341 1,347 1,333 1,347 12,100
2023/05/12 1,356 1,360 1,345 1,349 12,300
2023/05/11 1,371 1,371 1,357 1,365 16,300
2023/05/10 1,382 1,382 1,373 1,382 9,800
2023/05/09 1,372 1,383 1,372 1,383 13,100
2023/05/08 1,369 1,385 1,369 1,377 15,400
2023/05/02 1,364 1,374 1,363 1,369 12,600
2023/05/01 1,390 1,391 1,351 1,378 41,700
2023/04/28 1,396 1,404 1,354 1,390 121,800
2023/04/27 1,319 1,324 1,308 1,308 41,800
2023/04/26 1,324 1,327 1,313 1,320 16,100
2023/04/25 1,332 1,335 1,325 1,328 19,500
2023/04/24 1,329 1,334 1,323 1,332 13,300
2023/04/21 1,321 1,334 1,321 1,329 15,900
2023/04/20 1,324 1,330 1,321 1,321 21,300
2023/04/19 1,317 1,324 1,312 1,324 11,600
2023/04/18 1,310 1,321 1,310 1,317 16,100
2023/04/17 1,316 1,320 1,308 1,310 15,600
2023/04/14 1,318 1,321 1,313 1,316 18,400
2023/04/13 1,317 1,318 1,304 1,318 23,600
2023/04/12 1,299 1,321 1,297 1,316 47,300
2023/04/11 1,283 1,297 1,278 1,297 20,400
2023/04/10 1,273 1,281 1,262 1,278 24,600
2023/04/07 1,245 1,249 1,242 1,243 8,300
2023/04/06 1,262 1,262 1,243 1,243 14,700
2023/04/05 1,268 1,268 1,248 1,253 17,200
2023/04/04 1,281 1,281 1,267 1,274 12,100
2023/04/03 1,260 1,273 1,259 1,268 13,100
2023/03/31 1,256 1,265 1,256 1,260 9,500
2023/03/30 1,245 1,260 1,244 1,254 9,700
2023/03/29 1,238 1,255 1,238 1,255 12,900
2023/03/28 1,238 1,254 1,238 1,242 13,600
2023/03/27 1,242 1,248 1,240 1,241 10,300
2023/03/24 1,253 1,253 1,234 1,234 11,700
2023/03/23 1,221 1,242 1,221 1,242 12,300
2023/03/22 1,223 1,233 1,221 1,228 16,400
2023/03/20 1,238 1,246 1,217 1,217 23,100
2023/03/17 1,238 1,256 1,236 1,256 10,500
2023/03/16 1,250 1,251 1,221 1,237 23,300
2023/03/15 1,265 1,265 1,256 1,257 9,700
2023/03/14 1,289 1,289 1,252 1,258 27,600
2023/03/13 1,298 1,298 1,282 1,289 22,900
2023/03/10 1,308 1,310 1,302 1,302 13,700
2023/03/09 1,303 1,311 1,303 1,308 11,300
2023/03/08 1,295 1,308 1,295 1,303 14,700
2023/03/07 1,295 1,302 1,295 1,302 10,700
2023/03/06 1,298 1,301 1,295 1,295 14,800
2023/03/03 1,292 1,299 1,281 1,296 24,600
2023/03/02 1,299 1,300 1,291 1,292 12,800
2023/03/01 1,300 1,300 1,295 1,299 13,800
2023/02/28 1,301 1,304 1,300 1,300 8,900
2023/02/27 1,301 1,308 1,299 1,308 12,300
2023/02/24 1,301 1,303 1,299 1,301 13,500
2023/02/22 1,302 1,303 1,300 1,300 16,700
2023/02/21 1,302 1,308 1,302 1,307 9,400
2023/02/20 1,302 1,307 1,301 1,303 16,600
2023/02/17 1,303 1,304 1,300 1,302 15,200
2023/02/16 1,304 1,308 1,301 1,304 13,000
2023/02/15 1,309 1,312 1,302 1,304 23,100
2023/02/14 1,306 1,314 1,306 1,308 12,900
2023/02/13 1,311 1,312 1,306 1,308 17,500
2023/02/10 1,315 1,321 1,312 1,314 10,100
2023/02/09 1,311 1,321 1,311 1,316 8,600
2023/02/08 1,311 1,320 1,310 1,311 12,500
2023/02/07 1,313 1,313 1,310 1,310 8,600
2023/02/06 1,310 1,315 1,309 1,314 17,000
2023/02/03 1,320 1,320 1,310 1,310 13,500
2023/02/02 1,327 1,327 1,310 1,321 24,800
2023/02/01 1,321 1,329 1,321 1,329 14,600
2023/01/31 1,322 1,328 1,312 1,326 32,900
2023/01/30 1,333 1,348 1,321 1,321 143,000
2023/01/27 1,413 1,416 1,407 1,413 8,600
2023/01/26 1,414 1,414 1,406 1,408 3,400
2023/01/25 1,411 1,412 1,404 1,408 6,800
2023/01/24 1,399 1,405 1,397 1,405 6,200
2023/01/23 1,385 1,400 1,385 1,399 6,200
2023/01/20 1,379 1,387 1,379 1,383 4,100
2023/01/19 1,380 1,389 1,379 1,379 6,200
2023/01/18 1,390 1,391 1,378 1,383 7,000
2023/01/17 1,378 1,380 1,371 1,377 5,400
2023/01/16 1,390 1,393 1,375 1,375 8,800
2023/01/13 1,392 1,399 1,390 1,390 7,900
2023/01/12 1,391 1,395 1,386 1,391 6,000
2023/01/11 1,391 1,399 1,384 1,391 10,800
2023/01/10 1,394 1,399 1,391 1,392 4,200
2023/01/06 1,390 1,398 1,387 1,394 5,600
2023/01/05 1,400 1,407 1,385 1,388 13,100
2023/01/04 1,411 1,414 1,405 1,406 8,600

このページの先頭へ