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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,570 | 1,580 | 1,561 | 1,572 | 16,000 |
| 2024/05/01 | 1,600 | 1,602 | 1,567 | 1,570 | 32,200 |
| 2024/04/30 | 1,595 | 1,627 | 1,553 | 1,583 | 127,400 |
| 2024/04/26 | 1,684 | 1,720 | 1,664 | 1,664 | 36,200 |
| 2024/04/25 | 1,716 | 1,730 | 1,679 | 1,700 | 34,500 |
| 2024/04/24 | 1,700 | 1,715 | 1,700 | 1,704 | 11,600 |
| 2024/04/23 | 1,703 | 1,718 | 1,696 | 1,697 | 10,200 |
| 2024/04/22 | 1,658 | 1,701 | 1,658 | 1,686 | 13,500 |
| 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 |