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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,872 | 1,899 | 1,870 | 1,899 | 8,900 |
| 2026/03/26 | 1,903 | 1,903 | 1,869 | 1,901 | 10,500 |
| 2026/03/25 | 1,876 | 1,908 | 1,865 | 1,903 | 9,600 |
| 2026/03/24 | 1,853 | 1,860 | 1,826 | 1,837 | 16,800 |
| 2026/03/23 | 1,852 | 1,853 | 1,823 | 1,829 | 22,900 |
| 2026/03/19 | 1,933 | 1,937 | 1,882 | 1,882 | 10,600 |
| 2026/03/18 | 1,948 | 1,980 | 1,948 | 1,970 | 4,100 |
| 2026/03/17 | 1,945 | 1,964 | 1,945 | 1,948 | 2,500 |
| 2026/03/16 | 1,931 | 1,943 | 1,920 | 1,943 | 9,800 |
| 2026/03/13 | 1,930 | 1,936 | 1,914 | 1,922 | 6,300 |
| 2026/03/12 | 1,980 | 1,980 | 1,935 | 1,958 | 3,900 |
| 2026/03/11 | 2,015 | 2,015 | 1,980 | 1,980 | 5,800 |
| 2026/03/10 | 1,970 | 1,996 | 1,941 | 1,996 | 14,100 |
| 2026/03/09 | 1,900 | 1,944 | 1,876 | 1,930 | 28,200 |
| 2026/03/06 | 1,995 | 2,040 | 1,986 | 1,986 | 8,100 |
| 2026/03/05 | 1,996 | 2,048 | 1,980 | 2,030 | 14,300 |
| 2026/03/04 | 1,986 | 2,026 | 1,911 | 1,936 | 28,500 |
| 2026/03/03 | 2,099 | 2,100 | 2,000 | 2,022 | 19,000 |
| 2026/03/02 | 2,100 | 2,107 | 2,066 | 2,099 | 14,200 |
| 2026/02/27 | 2,127 | 2,137 | 2,025 | 2,137 | 15,500 |
| 2026/02/26 | 2,081 | 2,148 | 2,081 | 2,127 | 26,800 |
| 2026/02/25 | 2,059 | 2,124 | 2,042 | 2,077 | 33,200 |
| 2026/02/24 | 2,039 | 2,044 | 2,005 | 2,044 | 12,200 |
| 2026/02/20 | 2,025 | 2,025 | 2,000 | 2,010 | 6,100 |
| 2026/02/19 | 1,990 | 2,049 | 1,982 | 2,049 | 13,900 |
| 2026/02/18 | 1,998 | 1,998 | 1,968 | 1,980 | 18,900 |
| 2026/02/17 | 1,914 | 1,998 | 1,907 | 1,998 | 23,600 |
| 2026/02/16 | 1,897 | 1,914 | 1,888 | 1,914 | 10,400 |
| 2026/02/13 | 1,877 | 1,887 | 1,873 | 1,880 | 12,200 |
| 2026/02/12 | 1,874 | 1,905 | 1,870 | 1,872 | 21,700 |
| 2026/02/10 | 1,863 | 1,885 | 1,863 | 1,874 | 10,600 |
| 2026/02/09 | 1,888 | 1,888 | 1,839 | 1,863 | 31,600 |
| 2026/02/06 | 1,870 | 1,873 | 1,855 | 1,864 | 16,400 |
| 2026/02/05 | 1,855 | 1,889 | 1,855 | 1,870 | 5,500 |
| 2026/02/04 | 1,856 | 1,883 | 1,841 | 1,877 | 12,400 |
| 2026/02/03 | 1,838 | 1,861 | 1,832 | 1,841 | 23,600 |
| 2026/02/02 | 1,848 | 1,848 | 1,820 | 1,825 | 33,800 |
| 2026/01/30 | 1,844 | 1,849 | 1,810 | 1,841 | 62,900 |
| 2026/01/29 | 1,932 | 1,932 | 1,850 | 1,924 | 25,300 |
| 2026/01/28 | 1,876 | 1,907 | 1,853 | 1,907 | 10,700 |
| 2026/01/27 | 1,894 | 1,894 | 1,871 | 1,883 | 4,200 |
| 2026/01/26 | 1,933 | 1,933 | 1,853 | 1,877 | 18,900 |
| 2026/01/23 | 1,899 | 1,950 | 1,899 | 1,940 | 16,800 |
| 2026/01/22 | 1,890 | 1,898 | 1,879 | 1,896 | 8,300 |
| 2026/01/21 | 1,863 | 1,886 | 1,863 | 1,886 | 12,200 |
| 2026/01/20 | 1,875 | 1,883 | 1,858 | 1,875 | 11,700 |
| 2026/01/19 | 1,865 | 1,883 | 1,864 | 1,883 | 11,600 |
| 2026/01/16 | 1,857 | 1,864 | 1,854 | 1,864 | 6,700 |
| 2026/01/15 | 1,854 | 1,869 | 1,853 | 1,858 | 17,600 |
| 2026/01/14 | 1,855 | 1,869 | 1,852 | 1,861 | 10,500 |
| 2026/01/13 | 1,874 | 1,874 | 1,845 | 1,868 | 9,700 |
| 2026/01/09 | 1,877 | 1,877 | 1,851 | 1,853 | 6,000 |
| 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 |