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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,878 | 1,878 | 1,853 | 1,872 | 8,100 |
| 2026/01/07 | 1,871 | 1,881 | 1,871 | 1,873 | 1,300 |
| 2026/01/06 | 1,865 | 1,880 | 1,864 | 1,877 | 5,500 |
| 2026/01/05 | 1,869 | 1,872 | 1,853 | 1,865 | 21,200 |
| 2025/12/30 | 1,880 | 1,880 | 1,865 | 1,869 | 5,100 |
| 2025/12/29 | 1,865 | 1,882 | 1,865 | 1,875 | 7,100 |
| 2025/12/26 | 1,865 | 1,886 | 1,865 | 1,886 | 5,100 |
| 2025/12/25 | 1,867 | 1,872 | 1,865 | 1,865 | 5,700 |
| 2025/12/24 | 1,860 | 1,878 | 1,860 | 1,867 | 2,500 |
| 2025/12/23 | 1,879 | 1,880 | 1,857 | 1,857 | 4,300 |
| 2025/12/22 | 1,866 | 1,879 | 1,863 | 1,879 | 6,500 |
| 2025/12/19 | 1,858 | 1,867 | 1,844 | 1,867 | 5,300 |
| 2025/12/18 | 1,853 | 1,865 | 1,843 | 1,858 | 12,500 |
| 2025/12/17 | 1,881 | 1,881 | 1,858 | 1,859 | 9,300 |
| 2025/12/16 | 1,885 | 1,897 | 1,871 | 1,897 | 2,800 |
| 2025/12/15 | 1,872 | 1,885 | 1,871 | 1,885 | 7,700 |
| 2025/12/12 | 1,900 | 1,900 | 1,865 | 1,877 | 6,800 |
| 2025/12/11 | 1,894 | 1,894 | 1,850 | 1,873 | 11,100 |
| 2025/12/10 | 1,914 | 1,914 | 1,877 | 1,877 | 9,500 |
| 2025/12/09 | 1,903 | 1,919 | 1,900 | 1,900 | 4,800 |
| 2025/12/08 | 1,915 | 1,924 | 1,915 | 1,915 | 7,000 |
| 2025/12/05 | 1,865 | 1,897 | 1,865 | 1,897 | 7,700 |
| 2025/12/04 | 1,862 | 1,907 | 1,862 | 1,895 | 14,100 |
| 2025/12/03 | 1,876 | 1,878 | 1,853 | 1,861 | 6,900 |
| 2025/12/02 | 1,882 | 1,889 | 1,860 | 1,860 | 5,900 |
| 2025/12/01 | 1,885 | 1,903 | 1,883 | 1,886 | 6,900 |
| 2025/11/28 | 1,885 | 1,898 | 1,881 | 1,885 | 6,700 |
| 2025/11/27 | 1,871 | 1,893 | 1,867 | 1,893 | 7,500 |
| 2025/11/26 | 1,867 | 1,879 | 1,848 | 1,853 | 3,000 |
| 2025/11/25 | 1,890 | 1,890 | 1,842 | 1,847 | 12,400 |
| 2025/11/21 | 1,826 | 1,876 | 1,824 | 1,870 | 7,800 |
| 2025/11/20 | 1,830 | 1,866 | 1,830 | 1,860 | 8,400 |
| 2025/11/19 | 1,818 | 1,830 | 1,801 | 1,810 | 14,200 |
| 2025/11/18 | 1,850 | 1,850 | 1,815 | 1,815 | 12,800 |
| 2025/11/17 | 1,875 | 1,900 | 1,850 | 1,853 | 17,400 |
| 2025/11/14 | 1,890 | 1,909 | 1,883 | 1,887 | 8,800 |
| 2025/11/13 | 1,882 | 1,928 | 1,882 | 1,918 | 5,200 |
| 2025/11/12 | 1,905 | 1,910 | 1,889 | 1,895 | 9,700 |
| 2025/11/11 | 1,920 | 1,932 | 1,903 | 1,910 | 11,700 |
| 2025/11/10 | 1,909 | 1,910 | 1,894 | 1,908 | 6,400 |
| 2025/11/07 | 1,918 | 1,918 | 1,892 | 1,909 | 4,300 |
| 2025/11/06 | 1,878 | 1,920 | 1,877 | 1,918 | 16,600 |
| 2025/11/05 | 1,865 | 1,877 | 1,831 | 1,862 | 11,700 |
| 2025/11/04 | 1,879 | 1,899 | 1,874 | 1,878 | 15,900 |
| 2025/10/31 | 1,850 | 1,877 | 1,836 | 1,875 | 39,300 |
| 2025/10/30 | 1,887 | 1,930 | 1,887 | 1,930 | 37,700 |
| 2025/10/29 | 1,894 | 1,899 | 1,875 | 1,875 | 7,300 |
| 2025/10/28 | 1,908 | 1,908 | 1,889 | 1,894 | 4,600 |
| 2025/10/27 | 1,902 | 1,920 | 1,898 | 1,908 | 7,100 |
| 2025/10/24 | 1,914 | 1,914 | 1,891 | 1,902 | 7,000 |
| 2025/10/23 | 1,880 | 1,902 | 1,875 | 1,900 | 6,400 |
| 2025/10/22 | 1,867 | 1,899 | 1,867 | 1,887 | 6,400 |
| 2025/10/21 | 1,871 | 1,894 | 1,865 | 1,865 | 5,600 |
| 2025/10/20 | 1,862 | 1,895 | 1,862 | 1,863 | 14,300 |
| 2025/10/17 | 1,859 | 1,881 | 1,859 | 1,862 | 2,800 |
| 2025/10/16 | 1,893 | 1,907 | 1,861 | 1,880 | 16,500 |
| 2025/10/15 | 1,814 | 1,895 | 1,802 | 1,893 | 16,300 |
| 2025/10/14 | 1,805 | 1,830 | 1,750 | 1,801 | 15,900 |
| 2025/10/10 | 1,870 | 1,870 | 1,829 | 1,830 | 13,000 |
| 2025/10/09 | 1,856 | 1,867 | 1,850 | 1,860 | 4,600 |
| 2025/10/08 | 1,842 | 1,864 | 1,842 | 1,856 | 6,800 |
| 2025/10/07 | 1,845 | 1,863 | 1,843 | 1,845 | 6,900 |
| 2025/10/06 | 1,839 | 1,880 | 1,835 | 1,845 | 8,800 |
| 2025/10/03 | 1,800 | 1,816 | 1,800 | 1,806 | 4,100 |
| 2025/10/02 | 1,801 | 1,817 | 1,800 | 1,811 | 5,500 |
| 2025/10/01 | 1,861 | 1,861 | 1,801 | 1,801 | 17,800 |
| 2025/09/30 | 1,893 | 1,893 | 1,861 | 1,861 | 5,100 |
| 2025/09/29 | 1,900 | 1,900 | 1,854 | 1,889 | 10,300 |
| 2025/09/26 | 1,887 | 1,898 | 1,876 | 1,896 | 7,500 |
| 2025/09/25 | 1,893 | 1,893 | 1,867 | 1,887 | 17,100 |
| 2025/09/24 | 1,834 | 1,904 | 1,824 | 1,902 | 22,600 |
| 2025/09/22 | 1,882 | 1,910 | 1,837 | 1,850 | 37,800 |
| 2025/09/19 | 1,856 | 1,884 | 1,847 | 1,865 | 10,500 |
| 2025/09/18 | 1,888 | 1,888 | 1,826 | 1,844 | 24,700 |
| 2025/09/17 | 1,886 | 1,900 | 1,786 | 1,891 | 39,800 |
| 2025/09/16 | 1,739 | 1,879 | 1,724 | 1,879 | 63,900 |
| 2025/09/12 | 1,717 | 1,724 | 1,717 | 1,723 | 4,600 |
| 2025/09/11 | 1,722 | 1,725 | 1,707 | 1,715 | 3,100 |
| 2025/09/10 | 1,707 | 1,722 | 1,705 | 1,722 | 6,600 |
| 2025/09/09 | 1,734 | 1,740 | 1,701 | 1,705 | 17,300 |
| 2025/09/08 | 1,713 | 1,736 | 1,713 | 1,733 | 14,200 |
| 2025/09/05 | 1,710 | 1,722 | 1,708 | 1,712 | 4,400 |
| 2025/09/04 | 1,714 | 1,722 | 1,696 | 1,710 | 16,200 |
| 2025/09/03 | 1,670 | 1,714 | 1,670 | 1,705 | 21,100 |
| 2025/09/02 | 1,665 | 1,679 | 1,651 | 1,667 | 14,700 |
| 2025/09/01 | 1,677 | 1,677 | 1,650 | 1,650 | 7,200 |
| 2025/08/29 | 1,691 | 1,691 | 1,662 | 1,671 | 12,700 |
| 2025/08/28 | 1,693 | 1,706 | 1,682 | 1,691 | 10,000 |
| 2025/08/27 | 1,707 | 1,707 | 1,691 | 1,694 | 3,500 |
| 2025/08/26 | 1,708 | 1,710 | 1,702 | 1,703 | 3,100 |
| 2025/08/25 | 1,712 | 1,716 | 1,703 | 1,714 | 6,500 |
| 2025/08/22 | 1,691 | 1,712 | 1,691 | 1,703 | 5,100 |
| 2025/08/21 | 1,705 | 1,714 | 1,705 | 1,713 | 2,800 |
| 2025/08/20 | 1,700 | 1,712 | 1,690 | 1,701 | 6,700 |
| 2025/08/19 | 1,698 | 1,708 | 1,692 | 1,700 | 5,700 |
| 2025/08/18 | 1,677 | 1,698 | 1,677 | 1,698 | 5,100 |
| 2025/08/15 | 1,685 | 1,685 | 1,673 | 1,673 | 4,900 |
| 2025/08/14 | 1,689 | 1,689 | 1,679 | 1,685 | 6,500 |
| 2025/08/13 | 1,699 | 1,706 | 1,689 | 1,696 | 9,000 |
| 2025/08/12 | 1,703 | 1,713 | 1,696 | 1,699 | 6,000 |
| 2025/08/08 | 1,713 | 1,716 | 1,697 | 1,703 | 10,600 |
| 2025/08/07 | 1,692 | 1,713 | 1,684 | 1,713 | 10,100 |
| 2025/08/06 | 1,704 | 1,711 | 1,672 | 1,699 | 11,800 |
| 2025/08/05 | 1,710 | 1,710 | 1,686 | 1,704 | 4,200 |
| 2025/08/04 | 1,694 | 1,715 | 1,680 | 1,706 | 20,400 |
| 2025/08/01 | 1,707 | 1,717 | 1,702 | 1,703 | 11,700 |
| 2025/07/31 | 1,712 | 1,746 | 1,693 | 1,717 | 67,000 |
| 2025/07/30 | 1,616 | 1,660 | 1,616 | 1,659 | 23,100 |
| 2025/07/29 | 1,604 | 1,616 | 1,604 | 1,616 | 4,200 |
| 2025/07/28 | 1,600 | 1,610 | 1,600 | 1,601 | 7,400 |
| 2025/07/25 | 1,588 | 1,609 | 1,586 | 1,600 | 16,000 |
| 2025/07/24 | 1,570 | 1,590 | 1,570 | 1,570 | 8,800 |
| 2025/07/23 | 1,564 | 1,587 | 1,564 | 1,574 | 9,100 |
| 2025/07/22 | 1,579 | 1,580 | 1,572 | 1,579 | 4,400 |
| 2025/07/18 | 1,580 | 1,585 | 1,558 | 1,571 | 6,400 |
| 2025/07/17 | 1,555 | 1,579 | 1,555 | 1,579 | 4,400 |
| 2025/07/16 | 1,550 | 1,564 | 1,548 | 1,564 | 5,700 |
| 2025/07/15 | 1,554 | 1,558 | 1,552 | 1,554 | 3,800 |
| 2025/07/14 | 1,547 | 1,554 | 1,542 | 1,554 | 7,600 |
| 2025/07/11 | 1,541 | 1,551 | 1,541 | 1,545 | 17,100 |
| 2025/07/10 | 1,545 | 1,546 | 1,540 | 1,542 | 4,400 |
| 2025/07/09 | 1,536 | 1,547 | 1,533 | 1,545 | 7,600 |
| 2025/07/08 | 1,530 | 1,535 | 1,530 | 1,535 | 4,300 |
| 2025/07/07 | 1,535 | 1,537 | 1,530 | 1,530 | 6,700 |
| 2025/07/04 | 1,539 | 1,539 | 1,533 | 1,537 | 2,900 |
| 2025/07/03 | 1,537 | 1,543 | 1,536 | 1,539 | 5,300 |
| 2025/07/02 | 1,540 | 1,542 | 1,533 | 1,539 | 3,400 |
| 2025/07/01 | 1,550 | 1,559 | 1,541 | 1,543 | 5,800 |
| 2025/06/30 | 1,546 | 1,560 | 1,546 | 1,547 | 10,500 |
| 2025/06/27 | 1,537 | 1,545 | 1,532 | 1,545 | 7,400 |
| 2025/06/26 | 1,550 | 1,559 | 1,550 | 1,550 | 4,100 |
| 2025/06/25 | 1,563 | 1,563 | 1,550 | 1,550 | 5,400 |
| 2025/06/24 | 1,560 | 1,560 | 1,552 | 1,559 | 2,900 |
| 2025/06/23 | 1,560 | 1,563 | 1,551 | 1,560 | 4,700 |
| 2025/06/20 | 1,569 | 1,569 | 1,562 | 1,563 | 3,200 |
| 2025/06/19 | 1,572 | 1,572 | 1,562 | 1,562 | 2,600 |
| 2025/06/18 | 1,572 | 1,575 | 1,563 | 1,574 | 2,500 |
| 2025/06/17 | 1,566 | 1,582 | 1,564 | 1,572 | 5,600 |
| 2025/06/16 | 1,580 | 1,580 | 1,562 | 1,562 | 6,500 |
| 2025/06/13 | 1,597 | 1,597 | 1,577 | 1,580 | 6,500 |
| 2025/06/12 | 1,600 | 1,600 | 1,572 | 1,589 | 8,300 |
| 2025/06/11 | 1,582 | 1,588 | 1,573 | 1,582 | 5,100 |
| 2025/06/10 | 1,575 | 1,575 | 1,566 | 1,570 | 3,700 |
| 2025/06/09 | 1,570 | 1,581 | 1,570 | 1,575 | 7,800 |
| 2025/06/06 | 1,544 | 1,560 | 1,544 | 1,555 | 3,100 |
| 2025/06/05 | 1,543 | 1,560 | 1,542 | 1,544 | 4,600 |
| 2025/06/04 | 1,541 | 1,559 | 1,534 | 1,543 | 3,600 |
| 2025/06/03 | 1,552 | 1,555 | 1,540 | 1,543 | 3,700 |
| 2025/06/02 | 1,572 | 1,572 | 1,550 | 1,556 | 4,000 |
| 2025/05/30 | 1,542 | 1,565 | 1,542 | 1,564 | 2,900 |
| 2025/05/29 | 1,548 | 1,554 | 1,546 | 1,549 | 3,200 |
| 2025/05/28 | 1,544 | 1,547 | 1,532 | 1,546 | 7,800 |
| 2025/05/27 | 1,539 | 1,542 | 1,532 | 1,542 | 3,000 |
| 2025/05/26 | 1,529 | 1,536 | 1,529 | 1,536 | 2,900 |
| 2025/05/23 | 1,524 | 1,538 | 1,524 | 1,525 | 4,100 |
| 2025/05/22 | 1,511 | 1,524 | 1,511 | 1,524 | 800 |
| 2025/05/21 | 1,515 | 1,525 | 1,511 | 1,511 | 1,400 |
| 2025/05/20 | 1,511 | 1,524 | 1,511 | 1,515 | 2,600 |
| 2025/05/19 | 1,508 | 1,511 | 1,501 | 1,511 | 2,000 |
| 2025/05/16 | 1,518 | 1,519 | 1,501 | 1,501 | 2,400 |
| 2025/05/15 | 1,524 | 1,524 | 1,503 | 1,510 | 3,500 |
| 2025/05/14 | 1,525 | 1,525 | 1,504 | 1,519 | 3,600 |
| 2025/05/13 | 1,512 | 1,530 | 1,512 | 1,525 | 7,100 |
| 2025/05/12 | 1,524 | 1,524 | 1,510 | 1,510 | 3,900 |
| 2025/05/09 | 1,513 | 1,519 | 1,510 | 1,510 | 2,500 |
| 2025/05/08 | 1,510 | 1,510 | 1,503 | 1,504 | 4,200 |
| 2025/05/07 | 1,505 | 1,522 | 1,505 | 1,505 | 4,000 |
| 2025/05/02 | 1,517 | 1,518 | 1,501 | 1,502 | 5,000 |
| 2025/05/01 | 1,485 | 1,517 | 1,485 | 1,513 | 7,300 |
| 2025/04/30 | 1,507 | 1,590 | 1,473 | 1,488 | 61,100 |
| 2025/04/28 | 1,537 | 1,537 | 1,501 | 1,501 | 13,600 |
| 2025/04/25 | 1,495 | 1,515 | 1,485 | 1,497 | 9,400 |
| 2025/04/24 | 1,487 | 1,487 | 1,465 | 1,465 | 4,400 |
| 2025/04/23 | 1,488 | 1,488 | 1,458 | 1,460 | 2,800 |
| 2025/04/22 | 1,468 | 1,471 | 1,454 | 1,471 | 4,500 |
| 2025/04/21 | 1,465 | 1,480 | 1,464 | 1,470 | 5,900 |
| 2025/04/18 | 1,466 | 1,486 | 1,456 | 1,463 | 4,300 |
| 2025/04/17 | 1,449 | 1,464 | 1,449 | 1,452 | 2,700 |
| 2025/04/16 | 1,469 | 1,470 | 1,440 | 1,443 | 4,700 |
| 2025/04/15 | 1,461 | 1,471 | 1,445 | 1,450 | 4,100 |
| 2025/04/14 | 1,450 | 1,458 | 1,440 | 1,455 | 3,700 |
| 2025/04/11 | 1,402 | 1,438 | 1,401 | 1,427 | 6,900 |
| 2025/04/10 | 1,470 | 1,470 | 1,448 | 1,453 | 15,700 |
| 2025/04/09 | 1,411 | 1,420 | 1,385 | 1,410 | 14,300 |
| 2025/04/08 | 1,430 | 1,441 | 1,402 | 1,425 | 19,800 |
| 2025/04/07 | 1,410 | 1,430 | 1,359 | 1,370 | 51,600 |
| 2025/04/04 | 1,500 | 1,500 | 1,427 | 1,468 | 26,000 |
| 2025/04/03 | 1,515 | 1,530 | 1,508 | 1,511 | 11,300 |
| 2025/04/02 | 1,552 | 1,555 | 1,531 | 1,545 | 4,900 |
| 2025/04/01 | 1,600 | 1,600 | 1,551 | 1,552 | 11,600 |
| 2025/03/31 | 1,574 | 1,596 | 1,555 | 1,588 | 13,200 |
| 2025/03/28 | 1,588 | 1,608 | 1,588 | 1,602 | 9,600 |
| 2025/03/27 | 1,585 | 1,607 | 1,585 | 1,588 | 27,500 |
| 2025/03/26 | 1,578 | 1,578 | 1,563 | 1,570 | 2,300 |
| 2025/03/25 | 1,590 | 1,591 | 1,566 | 1,578 | 9,600 |
| 2025/03/24 | 1,553 | 1,589 | 1,553 | 1,581 | 52,100 |
| 2025/03/21 | 1,546 | 1,552 | 1,542 | 1,552 | 5,500 |
| 2025/03/19 | 1,512 | 1,547 | 1,512 | 1,536 | 12,400 |
| 2025/03/18 | 1,510 | 1,580 | 1,507 | 1,538 | 19,600 |
| 2025/03/17 | 1,511 | 1,515 | 1,508 | 1,510 | 8,100 |