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
2016/12/30 2,095 2,109 2,095 2,104 10,000
2016/12/29 2,072 2,088 2,072 2,088 11,300
2016/12/28 2,085 2,092 2,077 2,086 37,100
2016/12/27 2,118 2,118 2,105 2,109 24,900
2016/12/26 2,118 2,120 2,115 2,116 15,100
2016/12/22 2,120 2,120 2,090 2,116 14,100
2016/12/21 2,098 2,110 2,090 2,098 17,600
2016/12/20 2,096 2,104 2,091 2,098 19,800
2016/12/19 2,114 2,118 2,106 2,106 9,300
2016/12/16 2,119 2,125 2,119 2,120 18,800
2016/12/15 2,110 2,117 2,106 2,116 22,800
2016/12/14 2,109 2,112 2,106 2,110 3,600
2016/12/13 2,100 2,105 2,095 2,104 10,400
2016/12/12 2,100 2,100 2,084 2,099 10,300
2016/12/09 2,070 2,094 2,070 2,092 56,800
2016/12/08 2,073 2,081 2,068 2,078 12,000
2016/12/07 2,070 2,070 2,066 2,066 4,400
2016/12/06 2,070 2,070 2,060 2,066 3,400
2016/12/05 2,070 2,070 2,064 2,065 4,300
2016/12/02 2,058 2,064 2,055 2,059 4,300
2016/12/01 2,065 2,078 2,050 2,058 7,900
2016/11/30 2,048 2,053 2,046 2,050 3,700
2016/11/29 2,043 2,046 2,038 2,046 4,700
2016/11/28 2,018 2,046 2,018 2,046 4,600
2016/11/25 2,014 2,020 2,012 2,018 5,000
2016/11/24 2,012 2,019 2,011 2,017 3,000
2016/11/22 2,015 2,015 2,008 2,012 2,500
2016/11/21 2,007 2,012 2,003 2,012 2,500
2016/11/18 2,019 2,019 2,000 2,002 1,800
2016/11/17 1,994 2,009 1,990 2,000 6,100
2016/11/16 1,984 1,997 1,984 1,994 1,900
2016/11/15 1,984 1,985 1,983 1,984 600
2016/11/14 1,970 1,996 1,969 1,976 4,000
2016/11/11 1,991 1,991 1,967 1,979 2,000
2016/11/10 1,946 1,985 1,946 1,967 4,400
2016/11/09 1,969 1,984 1,934 1,940 5,800
2016/11/08 1,971 1,980 1,968 1,969 3,100
2016/11/07 1,979 1,983 1,975 1,981 2,300
2016/11/04 1,998 1,998 1,961 1,979 3,100
2016/11/02 2,011 2,020 1,991 1,998 4,600
2016/11/01 2,033 2,034 2,016 2,023 3,500
2016/10/31 2,009 2,023 2,002 2,023 6,300
2016/10/28 1,999 2,005 1,990 2,001 7,400
2016/10/27 1,996 2,000 1,989 1,999 2,700
2016/10/26 1,984 1,998 1,984 1,998 2,800
2016/10/25 1,992 1,992 1,968 1,983 4,300
2016/10/24 1,965 1,967 1,965 1,967 1,400
2016/10/21 1,963 1,971 1,963 1,965 800
2016/10/20 1,971 1,975 1,967 1,972 2,400
2016/10/19 1,965 1,968 1,961 1,965 1,400
2016/10/18 1,965 1,967 1,965 1,965 500
2016/10/17 1,965 1,971 1,965 1,965 1,800
2016/10/14 1,960 1,969 1,954 1,965 2,000
2016/10/13 1,955 1,966 1,954 1,960 1,200
2016/10/12 1,960 1,967 1,955 1,955 2,800
2016/10/11 1,969 1,970 1,955 1,962 3,300
2016/10/07 1,967 1,967 1,950 1,965 2,400
2016/10/06 1,960 1,967 1,953 1,960 1,800
2016/10/05 1,950 1,960 1,950 1,960 2,300
2016/10/04 1,950 1,955 1,950 1,954 2,900
2016/10/03 1,960 1,960 1,942 1,942 1,000
2016/09/30 1,943 1,947 1,917 1,941 3,100
2016/09/29 1,957 1,957 1,919 1,946 3,000
2016/09/28 1,957 1,957 1,917 1,935 2,800
2016/09/27 1,915 1,917 1,891 1,917 3,500
2016/09/26 1,905 1,915 1,905 1,913 3,800
2016/09/23 1,880 1,899 1,876 1,892 4,100
2016/09/21 1,858 1,881 1,850 1,881 3,900
2016/09/20 1,864 1,870 1,856 1,859 3,500
2016/09/16 1,867 1,876 1,858 1,864 1,400
2016/09/15 1,876 1,879 1,867 1,867 1,900
2016/09/14 1,858 1,885 1,858 1,876 2,600
2016/09/13 1,854 1,872 1,854 1,872 800
2016/09/12 1,855 1,860 1,850 1,854 3,400
2016/09/09 1,861 1,861 1,850 1,855 3,100
2016/09/08 1,850 1,858 1,850 1,852 1,300
2016/09/07 1,847 1,856 1,847 1,851 2,400
2016/09/06 1,841 1,853 1,841 1,847 1,600
2016/09/05 1,836 1,841 1,836 1,841 600
2016/09/02 1,851 1,853 1,824 1,836 1,100
2016/09/01 1,822 1,848 1,822 1,834 800
2016/08/31 1,820 1,823 1,820 1,822 1,800
2016/08/30 1,835 1,843 1,820 1,822 2,100
2016/08/29 1,858 1,858 1,831 1,835 1,300
2016/08/26 1,840 1,840 1,823 1,827 1,400
2016/08/25 1,857 1,857 1,824 1,832 1,200
2016/08/24 1,817 1,834 1,811 1,823 2,400
2016/08/23 1,860 1,860 1,820 1,821 2,100
2016/08/22 1,865 1,865 1,830 1,841 1,700
2016/08/19 1,832 1,844 1,830 1,840 1,400
2016/08/18 1,877 1,877 1,835 1,835 4,100
2016/08/17 1,841 1,845 1,832 1,837 3,400
2016/08/16 1,844 1,857 1,841 1,841 1,900
2016/08/15 1,854 1,866 1,842 1,844 1,900
2016/08/12 1,879 1,879 1,853 1,854 1,700
2016/08/10 1,879 1,879 1,856 1,874 2,300
2016/08/09 1,876 1,876 1,857 1,868 1,300
2016/08/08 1,860 1,877 1,844 1,872 1,900
2016/08/05 1,860 1,862 1,842 1,842 600
2016/08/04 1,829 1,840 1,823 1,837 1,900
2016/08/03 1,860 1,860 1,825 1,829 4,200
2016/08/02 1,878 1,878 1,858 1,858 1,700
2016/08/01 1,875 1,877 1,853 1,856 2,800
2016/07/29 1,866 1,876 1,832 1,857 11,400
2016/07/28 1,932 1,950 1,881 1,881 11,600
2016/07/27 1,867 1,967 1,862 1,959 10,600
2016/07/26 1,858 1,860 1,846 1,850 3,100
2016/07/25 1,870 1,870 1,851 1,864 3,200
2016/07/22 1,878 1,880 1,870 1,876 2,100
2016/07/21 1,896 1,896 1,871 1,879 1,400
2016/07/20 1,885 1,885 1,870 1,878 3,300
2016/07/19 1,863 1,874 1,851 1,867 2,000
2016/07/15 1,890 1,890 1,858 1,875 2,600
2016/07/14 1,900 1,900 1,862 1,862 4,400
2016/07/13 1,867 1,890 1,858 1,870 5,100
2016/07/12 1,852 1,861 1,821 1,861 3,600
2016/07/11 1,858 1,860 1,820 1,832 3,300
2016/07/08 1,830 1,838 1,823 1,823 4,100
2016/07/07 1,820 1,835 1,820 1,833 5,100
2016/07/06 1,848 1,848 1,806 1,811 7,300
2016/07/05 1,809 1,852 1,809 1,850 14,100
2016/07/04 1,835 1,852 1,808 1,808 4,400
2016/07/01 1,800 1,836 1,785 1,821 4,600
2016/06/30 1,813 1,833 1,810 1,810 3,900
2016/06/29 1,835 1,835 1,810 1,815 5,900
2016/06/28 1,879 1,879 1,825 1,827 35,600
2016/06/27 1,876 1,940 1,876 1,920 21,900
2016/06/24 1,958 1,958 1,880 1,887 11,300
2016/06/23 1,935 1,958 1,934 1,958 5,800
2016/06/22 1,933 1,950 1,930 1,935 4,100
2016/06/21 1,914 1,955 1,910 1,943 15,300
2016/06/20 1,914 1,933 1,914 1,920 9,400
2016/06/17 1,896 1,955 1,896 1,914 43,200
2016/06/16 1,958 1,970 1,915 1,915 4,900
2016/06/15 1,960 1,967 1,958 1,962 4,000
2016/06/14 1,999 2,000 1,962 1,965 13,500
2016/06/13 2,000 2,000 1,984 1,984 4,600
2016/06/10 2,000 2,009 2,000 2,007 5,000
2016/06/09 2,000 2,015 2,000 2,007 19,600
2016/06/08 2,008 2,009 2,000 2,007 3,300
2016/06/07 2,005 2,011 1,985 1,996 4,400
2016/06/06 2,000 2,005 1,985 1,985 4,700
2016/06/03 1,991 2,009 1,991 2,007 5,700
2016/06/02 1,993 1,998 1,990 1,991 3,300
2016/06/01 1,995 2,000 1,995 1,995 3,700
2016/05/31 1,989 1,999 1,981 1,995 5,000
2016/05/30 1,999 1,999 1,971 1,989 5,200
2016/05/27 1,970 1,978 1,969 1,974 3,300
2016/05/26 1,964 1,964 1,959 1,962 2,200
2016/05/25 1,958 1,963 1,956 1,960 2,800
2016/05/24 1,945 1,949 1,943 1,949 2,100
2016/05/23 1,947 1,949 1,939 1,944 3,200
2016/05/20 1,953 1,963 1,947 1,952 4,000
2016/05/19 1,946 1,953 1,944 1,952 27,000
2016/05/18 1,947 1,953 1,945 1,951 2,700
2016/05/17 1,943 1,954 1,939 1,943 5,100
2016/05/16 1,940 1,955 1,940 1,945 3,000
2016/05/13 1,954 1,954 1,947 1,947 2,600
2016/05/12 1,944 1,960 1,941 1,954 1,800
2016/05/11 1,944 1,962 1,944 1,944 4,900
2016/05/10 1,940 1,960 1,938 1,944 3,900
2016/05/09 1,927 1,940 1,925 1,938 1,700
2016/05/06 1,930 1,930 1,925 1,927 2,000
2016/05/02 1,930 1,932 1,919 1,925 2,900
2016/04/28 1,957 1,957 1,932 1,937 3,000
2016/04/27 1,937 1,951 1,937 1,940 3,300
2016/04/26 1,940 1,955 1,940 1,952 2,000
2016/04/25 1,947 1,947 1,925 1,936 3,400
2016/04/22 1,925 1,925 1,911 1,923 2,300
2016/04/21 1,922 1,927 1,912 1,926 3,200
2016/04/20 1,908 1,925 1,908 1,911 2,300
2016/04/19 1,888 1,922 1,888 1,918 1,700
2016/04/18 1,901 1,901 1,881 1,882 3,200
2016/04/15 1,900 1,922 1,900 1,907 2,000
2016/04/14 1,893 1,916 1,893 1,916 3,300
2016/04/13 1,882 1,903 1,876 1,893 3,000
2016/04/12 1,861 1,896 1,861 1,871 2,900
2016/04/11 1,931 1,931 1,812 1,888 10,800
2016/04/08 1,815 1,834 1,811 1,811 4,700
2016/04/07 1,819 1,840 1,819 1,826 2,400
2016/04/06 1,835 1,870 1,808 1,817 5,600
2016/04/05 1,849 1,882 1,837 1,837 3,900
2016/04/04 1,870 1,893 1,855 1,868 5,100
2016/04/01 1,925 1,960 1,870 1,870 11,500
2016/03/31 1,934 1,995 1,934 1,949 6,500
2016/03/30 1,909 1,963 1,909 1,949 5,800
2016/03/29 1,900 1,909 1,876 1,909 6,900
2016/03/28 1,850 1,867 1,848 1,860 5,800
2016/03/25 1,850 1,851 1,842 1,850 5,500
2016/03/24 1,850 1,850 1,840 1,844 3,100
2016/03/23 1,848 1,850 1,835 1,843 3,700
2016/03/22 1,840 1,850 1,835 1,845 6,700
2016/03/18 1,838 1,839 1,811 1,817 2,600
2016/03/17 1,826 1,826 1,790 1,811 3,400
2016/03/16 1,796 1,830 1,796 1,806 2,500
2016/03/15 1,801 1,830 1,801 1,813 3,200
2016/03/14 1,785 1,810 1,785 1,798 4,300
2016/03/11 1,750 1,787 1,750 1,785 4,700
2016/03/10 1,775 1,791 1,755 1,757 3,000
2016/03/09 1,750 1,775 1,750 1,766 2,300
2016/03/08 1,765 1,775 1,746 1,752 1,800
2016/03/07 1,732 1,780 1,730 1,769 2,700
2016/03/04 1,700 1,732 1,700 1,732 4,900
2016/03/03 1,688 1,722 1,688 1,710 4,500
2016/03/02 1,745 1,745 1,705 1,708 5,700
2016/03/01 1,669 1,687 1,665 1,665 9,200
2016/02/29 1,755 1,755 1,709 1,709 3,800
2016/02/26 1,695 1,759 1,695 1,709 7,200
2016/02/25 1,707 1,707 1,690 1,695 2,400
2016/02/24 1,682 1,698 1,666 1,667 3,400
2016/02/23 1,700 1,702 1,682 1,682 2,800
2016/02/22 1,696 1,700 1,680 1,693 3,100
2016/02/19 1,650 1,700 1,650 1,656 2,100
2016/02/18 1,688 1,688 1,625 1,666 4,000
2016/02/17 1,652 1,654 1,621 1,624 4,700
2016/02/16 1,670 1,690 1,645 1,645 4,200
2016/02/15 1,714 1,714 1,626 1,644 5,400
2016/02/12 1,600 1,657 1,567 1,567 15,000
2016/02/10 1,707 1,741 1,658 1,676 10,100
2016/02/09 1,740 1,747 1,711 1,720 4,500
2016/02/08 1,754 1,784 1,740 1,779 4,000
2016/02/05 1,770 1,781 1,760 1,764 4,200
2016/02/04 1,820 1,820 1,780 1,780 3,600
2016/02/03 1,839 1,847 1,799 1,823 7,100
2016/02/02 1,809 1,831 1,809 1,824 5,800
2016/02/01 1,789 1,802 1,767 1,802 5,800
2016/01/29 1,733 1,759 1,733 1,754 6,300
2016/01/28 1,801 1,801 1,723 1,733 17,100
2016/01/27 1,792 1,801 1,778 1,801 5,500
2016/01/26 1,781 1,781 1,749 1,752 7,300
2016/01/25 1,760 1,800 1,760 1,776 3,400
2016/01/22 1,680 1,743 1,680 1,743 7,300
2016/01/21 1,689 1,730 1,660 1,660 14,700
2016/01/20 1,770 1,781 1,737 1,737 8,400
2016/01/19 1,803 1,803 1,760 1,764 4,400
2016/01/18 1,757 1,782 1,742 1,766 16,800
2016/01/15 1,869 1,869 1,800 1,821 10,300
2016/01/14 1,806 1,859 1,806 1,829 8,700
2016/01/13 1,875 1,892 1,838 1,881 4,200
2016/01/12 1,901 1,901 1,834 1,834 13,000
2016/01/08 1,901 1,930 1,900 1,907 11,000
2016/01/07 1,924 1,954 1,923 1,923 8,500
2016/01/06 1,978 1,979 1,904 1,923 20,700
2016/01/05 1,989 1,998 1,953 1,990 8,300
2016/01/04 2,010 2,010 1,982 1,989 9,000

このページの先頭へ