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
2015/12/30 2,020 2,020 2,004 2,019 9,300
2015/12/29 1,993 2,018 1,990 2,014 9,900
2015/12/28 1,979 2,002 1,979 1,993 29,500
2015/12/25 2,000 2,020 2,000 2,002 37,800
2015/12/24 2,020 2,035 2,004 2,004 22,100
2015/12/22 2,036 2,038 2,013 2,013 15,100
2015/12/21 2,047 2,050 2,031 2,035 14,900
2015/12/18 2,074 2,074 2,045 2,047 19,200
2015/12/17 2,070 2,080 2,069 2,071 12,700
2015/12/16 2,054 2,076 2,054 2,066 9,400
2015/12/15 2,056 2,066 2,053 2,053 11,500
2015/12/14 2,060 2,060 2,040 2,056 17,400
2015/12/11 2,054 2,073 2,050 2,060 14,900
2015/12/10 2,082 2,082 2,056 2,062 11,200
2015/12/09 2,085 2,088 2,076 2,083 13,400
2015/12/08 2,082 2,089 2,075 2,083 12,600
2015/12/07 2,091 2,093 2,081 2,081 9,900
2015/12/04 2,083 2,089 2,069 2,077 18,000
2015/12/03 2,081 2,087 2,077 2,083 11,400
2015/12/02 2,089 2,091 2,082 2,086 7,700
2015/12/01 2,089 2,089 2,082 2,084 8,100
2015/11/30 2,080 2,088 2,080 2,082 11,800
2015/11/27 2,083 2,083 2,074 2,075 7,200
2015/11/26 2,079 2,088 2,075 2,075 10,500
2015/11/25 2,078 2,083 2,072 2,076 10,800
2015/11/24 2,050 2,078 2,047 2,064 15,400
2015/11/20 2,036 2,047 2,033 2,047 6,300
2015/11/19 2,036 2,045 2,036 2,041 7,600
2015/11/18 2,045 2,045 2,034 2,036 4,700
2015/11/17 2,029 2,045 2,029 2,037 8,800
2015/11/16 2,000 2,020 2,000 2,017 4,600
2015/11/13 2,020 2,024 2,001 2,014 8,100
2015/11/12 2,020 2,031 2,020 2,025 7,400
2015/11/11 2,006 2,024 2,006 2,020 4,700
2015/11/10 2,007 2,010 1,998 2,005 7,200
2015/11/09 1,995 2,006 1,993 2,004 8,800
2015/11/06 1,971 1,990 1,971 1,975 6,700
2015/11/05 1,969 1,980 1,963 1,973 8,500
2015/11/04 1,985 1,987 1,965 1,969 7,700
2015/11/02 1,985 1,985 1,958 1,960 12,600
2015/10/30 2,000 2,001 1,985 1,997 15,600
2015/10/29 2,002 2,034 2,002 2,005 17,200
2015/10/28 2,035 2,042 2,032 2,042 8,300
2015/10/27 2,045 2,046 2,035 2,035 3,000
2015/10/26 2,050 2,054 2,040 2,045 6,500
2015/10/23 2,045 2,045 2,004 2,035 7,800
2015/10/22 2,015 2,017 2,008 2,015 2,900
2015/10/21 2,012 2,017 2,001 2,012 6,200
2015/10/20 2,012 2,016 2,004 2,009 3,600
2015/10/19 2,010 2,015 2,001 2,001 4,900
2015/10/16 2,000 2,005 1,997 2,002 3,800
2015/10/15 1,980 1,998 1,979 1,997 3,500
2015/10/14 1,990 1,993 1,985 1,989 4,400
2015/10/13 1,979 2,005 1,979 1,990 5,700
2015/10/09 1,956 1,979 1,955 1,979 4,900
2015/10/08 1,960 1,970 1,950 1,961 4,900
2015/10/07 1,940 1,962 1,940 1,960 5,000
2015/10/06 1,950 1,955 1,933 1,939 4,400
2015/10/05 1,929 1,940 1,918 1,932 3,500
2015/10/02 1,922 1,932 1,915 1,916 5,400
2015/10/01 1,930 1,935 1,919 1,928 4,900
2015/09/30 1,931 1,934 1,911 1,932 2,700
2015/09/29 1,917 1,938 1,900 1,931 6,100
2015/09/28 1,893 1,953 1,893 1,917 4,000
2015/09/25 1,900 1,920 1,880 1,915 5,000
2015/09/24 1,926 1,926 1,893 1,897 6,000
2015/09/18 1,958 1,958 1,928 1,928 4,100
2015/09/17 1,959 1,975 1,947 1,958 3,300
2015/09/16 1,941 1,959 1,941 1,959 10,700
2015/09/15 1,952 1,952 1,925 1,930 3,500
2015/09/14 1,975 1,975 1,912 1,912 3,700
2015/09/11 1,890 1,920 1,890 1,916 10,700
2015/09/10 1,890 1,909 1,888 1,894 5,600
2015/09/09 1,855 1,890 1,855 1,890 5,400
2015/09/08 1,833 1,840 1,815 1,819 8,700
2015/09/07 1,855 1,871 1,821 1,847 6,700
2015/09/04 1,936 1,936 1,860 1,885 8,300
2015/09/03 1,948 1,948 1,914 1,917 2,500
2015/09/02 1,902 1,961 1,902 1,910 6,500
2015/09/01 1,984 1,988 1,950 1,950 5,700
2015/08/31 1,985 1,985 1,961 1,983 5,400
2015/08/28 1,950 1,973 1,950 1,965 6,100
2015/08/27 1,925 1,939 1,897 1,913 8,200
2015/08/26 1,838 1,853 1,823 1,845 9,300
2015/08/25 1,776 1,870 1,750 1,798 19,200
2015/08/24 1,910 1,950 1,870 1,870 20,200
2015/08/21 2,000 2,013 1,992 1,992 17,700
2015/08/20 2,037 2,042 2,024 2,024 9,500
2015/08/19 2,033 2,048 2,033 2,038 5,200
2015/08/18 2,046 2,056 2,033 2,046 5,100
2015/08/17 2,042 2,050 2,029 2,047 5,300
2015/08/14 2,032 2,055 2,032 2,042 7,500
2015/08/13 2,031 2,042 2,030 2,032 4,100
2015/08/12 2,050 2,057 2,034 2,034 8,600
2015/08/11 2,055 2,065 2,050 2,055 5,700
2015/08/10 2,047 2,059 2,044 2,055 4,500
2015/08/07 2,060 2,060 2,040 2,045 5,800
2015/08/06 2,065 2,079 2,050 2,054 6,700
2015/08/05 2,030 2,062 2,022 2,047 6,200
2015/08/04 2,026 2,040 2,017 2,030 6,200
2015/08/03 2,032 2,040 2,020 2,026 6,700
2015/07/31 2,040 2,045 2,025 2,032 6,000
2015/07/30 2,046 2,055 2,021 2,029 11,900
2015/07/29 2,072 2,073 2,034 2,042 9,600
2015/07/28 2,052 2,144 2,020 2,071 25,200
2015/07/27 2,095 2,135 2,079 2,088 9,100
2015/07/24 2,108 2,108 2,090 2,095 4,500
2015/07/23 2,110 2,116 2,099 2,116 5,700
2015/07/22 2,110 2,137 2,105 2,108 11,900
2015/07/21 2,110 2,110 2,094 2,097 4,000
2015/07/17 2,107 2,110 2,082 2,092 5,900
2015/07/16 2,120 2,120 2,100 2,107 5,200
2015/07/15 2,095 2,099 2,063 2,073 6,000
2015/07/14 2,080 2,102 2,052 2,074 7,300
2015/07/13 2,018 2,055 2,018 2,042 9,300
2015/07/10 2,011 2,020 2,003 2,013 13,500
2015/07/09 2,011 2,021 1,941 2,020 26,100
2015/07/08 2,150 2,151 2,090 2,090 10,700
2015/07/07 2,150 2,175 2,150 2,154 5,900
2015/07/06 2,167 2,180 2,144 2,146 9,700
2015/07/03 2,185 2,198 2,167 2,176 16,400
2015/07/02 2,210 2,212 2,178 2,183 13,900
2015/07/01 2,200 2,209 2,194 2,198 8,600
2015/06/30 2,153 2,212 2,153 2,200 16,700
2015/06/29 2,132 2,230 2,132 2,191 23,900
2015/06/26 2,220 2,250 2,215 2,241 46,500
2015/06/25 2,270 2,270 2,251 2,251 43,000
2015/06/24 2,283 2,283 2,272 2,273 18,200
2015/06/23 2,273 2,284 2,271 2,274 20,200
2015/06/22 2,270 2,281 2,265 2,273 11,800
2015/06/19 2,260 2,273 2,260 2,272 9,600
2015/06/18 2,265 2,276 2,259 2,263 9,800
2015/06/17 2,275 2,294 2,255 2,265 12,900
2015/06/16 2,280 2,282 2,275 2,277 8,100
2015/06/15 2,290 2,292 2,280 2,282 9,000
2015/06/12 2,329 2,329 2,279 2,282 18,300
2015/06/11 2,271 2,297 2,271 2,281 16,500
2015/06/10 2,288 2,288 2,271 2,271 6,900
2015/06/09 2,287 2,288 2,271 2,271 8,100
2015/06/08 2,274 2,289 2,274 2,287 3,800
2015/06/05 2,276 2,283 2,270 2,274 10,500
2015/06/04 2,273 2,288 2,268 2,281 9,900
2015/06/03 2,280 2,282 2,271 2,272 10,900
2015/06/02 2,297 2,297 2,277 2,284 9,700
2015/06/01 2,286 2,293 2,281 2,285 10,300
2015/05/29 2,290 2,294 2,279 2,286 13,800
2015/05/28 2,271 2,290 2,264 2,276 13,700
2015/05/27 2,281 2,295 2,275 2,279 14,300
2015/05/26 2,258 2,275 2,258 2,274 9,600
2015/05/25 2,231 2,260 2,231 2,258 18,300
2015/05/22 2,230 2,230 2,219 2,227 10,200
2015/05/21 2,229 2,236 2,216 2,217 16,100
2015/05/20 2,208 2,259 2,208 2,228 20,700
2015/05/19 2,169 2,202 2,169 2,192 21,000
2015/05/18 2,160 2,160 2,135 2,145 15,000
2015/05/15 2,127 2,140 2,105 2,111 26,600
2015/05/14 2,176 2,176 2,115 2,127 43,100
2015/05/13 2,211 2,220 2,171 2,176 44,300
2015/05/12 2,238 2,262 2,203 2,261 24,000
2015/05/11 2,290 2,291 2,152 2,196 69,200
2015/05/08 2,330 2,340 2,291 2,304 35,100
2015/05/07 2,369 2,384 2,314 2,350 15,600
2015/05/01 2,400 2,418 2,345 2,369 18,000
2015/04/30 2,470 2,482 2,425 2,435 19,200
2015/04/28 2,501 2,509 2,493 2,494 9,000
2015/04/27 2,538 2,538 2,503 2,512 8,400
2015/04/24 2,500 2,539 2,475 2,536 11,100
2015/04/23 2,498 2,499 2,484 2,493 3,100
2015/04/22 2,490 2,501 2,481 2,481 4,800
2015/04/21 2,490 2,491 2,479 2,488 3,100
2015/04/20 2,465 2,504 2,460 2,487 9,400
2015/04/17 2,545 2,545 2,484 2,488 8,500
2015/04/16 2,528 2,548 2,521 2,548 4,200
2015/04/15 2,562 2,564 2,527 2,537 6,300
2015/04/14 2,562 2,565 2,555 2,561 2,000
2015/04/13 2,569 2,569 2,545 2,561 5,300
2015/04/10 2,563 2,589 2,555 2,569 9,500
2015/04/09 2,565 2,586 2,558 2,575 5,300
2015/04/08 2,567 2,587 2,556 2,565 6,900
2015/04/07 2,555 2,589 2,555 2,567 7,700
2015/04/06 2,600 2,608 2,550 2,552 11,200
2015/04/03 2,646 2,653 2,576 2,577 17,400
2015/04/02 2,579 2,650 2,575 2,646 21,700
2015/04/01 2,656 2,660 2,566 2,578 12,200
2015/03/31 2,620 2,660 2,619 2,656 8,800
2015/03/30 2,590 2,620 2,573 2,605 10,300
2015/03/27 2,550 2,587 2,545 2,545 7,100
2015/03/26 2,570 2,575 2,513 2,544 7,400
2015/03/25 2,549 2,568 2,548 2,562 14,100
2015/03/24 2,510 2,535 2,510 2,530 4,800
2015/03/23 2,519 2,519 2,493 2,502 9,100
2015/03/20 2,503 2,510 2,493 2,506 8,500
2015/03/19 2,500 2,510 2,482 2,496 10,200
2015/03/18 2,494 2,500 2,482 2,499 6,400
2015/03/17 2,485 2,490 2,462 2,474 6,300
2015/03/16 2,455 2,481 2,455 2,462 5,600
2015/03/13 2,460 2,478 2,444 2,447 10,200
2015/03/12 2,447 2,465 2,425 2,425 7,800
2015/03/11 2,441 2,453 2,390 2,397 12,600
2015/03/10 2,470 2,473 2,451 2,453 3,300
2015/03/09 2,470 2,475 2,441 2,463 5,600
2015/03/06 2,433 2,474 2,433 2,466 6,700
2015/03/05 2,398 2,449 2,398 2,445 6,400
2015/03/04 2,400 2,434 2,395 2,424 9,200
2015/03/03 2,460 2,472 2,403 2,414 12,300
2015/03/02 2,481 2,497 2,430 2,460 15,000
2015/02/27 2,529 2,529 2,476 2,480 13,800
2015/02/26 2,485 2,519 2,477 2,503 12,600
2015/02/25 2,548 2,548 2,457 2,476 10,600
2015/02/24 2,451 2,524 2,451 2,503 19,400
2015/02/23 2,580 2,610 2,462 2,462 21,000
2015/02/20 2,611 2,650 2,580 2,611 18,900
2015/02/19 2,562 2,650 2,562 2,650 23,200
2015/02/18 2,470 2,548 2,457 2,547 25,700
2015/02/17 2,465 2,488 2,400 2,432 18,300
2015/02/16 2,449 2,485 2,439 2,462 17,300
2015/02/13 2,390 2,437 2,351 2,436 27,200
2015/02/12 2,398 2,399 2,272 2,344 33,000
2015/02/10 2,225 2,289 2,198 2,239 31,100
2015/02/09 2,390 2,390 2,196 2,224 25,500
2015/02/06 2,250 2,379 2,250 2,379 24,800
2015/02/05 2,212 2,240 2,210 2,237 5,900
2015/02/04 2,203 2,234 2,203 2,232 9,300
2015/02/03 2,220 2,243 2,201 2,203 16,000
2015/02/02 2,249 2,250 2,201 2,205 9,900
2015/01/30 2,174 2,240 2,174 2,220 22,900
2015/01/29 2,133 2,161 2,105 2,155 16,200
2015/01/28 2,120 2,188 2,020 2,143 26,000
2015/01/27 2,150 2,150 2,123 2,123 9,000
2015/01/26 2,100 2,150 2,070 2,150 14,100
2015/01/23 2,150 2,151 2,100 2,105 8,300
2015/01/22 2,142 2,149 2,109 2,138 12,000
2015/01/21 2,100 2,150 2,100 2,142 18,100
2015/01/20 2,020 2,090 2,005 2,090 38,300
2015/01/19 2,032 2,040 1,981 2,010 33,100
2015/01/16 1,840 1,948 1,837 1,936 24,500
2015/01/15 1,849 1,900 1,849 1,859 8,400
2015/01/14 1,858 1,874 1,849 1,870 6,600
2015/01/13 1,850 1,875 1,822 1,858 10,200
2015/01/09 1,882 1,892 1,858 1,865 5,700
2015/01/08 1,894 1,904 1,868 1,882 8,500
2015/01/07 1,927 1,927 1,889 1,890 9,600
2015/01/06 1,883 1,950 1,883 1,932 20,400
2015/01/05 1,876 1,941 1,876 1,916 13,400

このページの先頭へ