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
2018/12/28 1,700 1,705 1,682 1,690 5,500
2018/12/27 1,699 1,710 1,697 1,708 6,800
2018/12/26 1,677 1,690 1,669 1,679 21,500
2018/12/25 1,776 1,776 1,700 1,742 40,000
2018/12/21 1,830 1,830 1,753 1,790 12,800
2018/12/20 1,862 1,865 1,840 1,840 8,100
2018/12/19 1,866 1,872 1,861 1,865 7,800
2018/12/18 1,894 1,894 1,865 1,866 9,500
2018/12/17 1,895 1,906 1,889 1,894 6,000
2018/12/14 1,935 1,935 1,890 1,896 21,000
2018/12/13 1,939 1,939 1,931 1,932 18,700
2018/12/12 1,971 1,971 1,931 1,939 8,900
2018/12/11 1,948 1,948 1,930 1,931 6,300
2018/12/10 1,951 1,951 1,933 1,936 7,300
2018/12/07 1,979 1,979 1,952 1,959 6,400
2018/12/06 1,968 1,984 1,958 1,959 9,600
2018/12/05 1,999 1,999 1,968 1,968 34,400
2018/12/04 2,000 2,016 2,000 2,000 26,800
2018/12/03 2,000 2,018 2,000 2,011 24,300
2018/11/30 2,023 2,044 2,021 2,028 1,900
2018/11/29 2,041 2,047 2,023 2,023 5,400
2018/11/28 2,031 2,049 2,016 2,048 3,300
2018/11/27 2,012 2,030 2,012 2,030 5,300
2018/11/26 2,019 2,020 2,010 2,012 4,700
2018/11/22 2,004 2,017 2,004 2,017 2,200
2018/11/21 2,027 2,027 2,002 2,007 1,100
2018/11/20 2,006 2,018 2,001 2,018 2,200
2018/11/19 2,037 2,037 2,012 2,022 2,700
2018/11/16 2,021 2,021 2,006 2,016 1,700
2018/11/15 2,020 2,040 2,020 2,033 1,700
2018/11/14 2,038 2,038 2,022 2,022 1,700
2018/11/13 2,039 2,041 2,032 2,038 2,300
2018/11/12 2,045 2,055 2,030 2,055 1,700
2018/11/09 2,046 2,050 2,027 2,028 1,800
2018/11/08 2,037 2,038 2,027 2,032 2,000
2018/11/07 2,030 2,030 2,014 2,014 2,300
2018/11/06 2,027 2,027 2,006 2,021 2,200
2018/11/05 2,001 2,015 2,000 2,014 2,600
2018/11/02 1,993 2,008 1,992 2,005 3,600
2018/11/01 2,017 2,017 2,000 2,001 3,700
2018/10/31 2,023 2,023 1,995 2,017 4,500
2018/10/30 1,941 1,988 1,910 1,988 15,300
2018/10/29 2,022 2,049 1,935 1,936 7,300
2018/10/26 2,054 2,054 2,020 2,022 3,900
2018/10/25 2,045 2,054 2,030 2,030 4,400
2018/10/24 2,044 2,059 2,044 2,058 3,000
2018/10/23 2,066 2,073 2,049 2,049 2,600
2018/10/22 2,052 2,078 2,050 2,066 2,300
2018/10/19 2,086 2,086 2,050 2,052 2,100
2018/10/18 2,071 2,073 2,063 2,063 2,200
2018/10/17 2,072 2,078 2,051 2,052 2,100
2018/10/16 2,046 2,109 2,046 2,067 2,600
2018/10/15 2,099 2,099 2,045 2,045 5,700
2018/10/12 2,052 2,070 2,052 2,070 2,200
2018/10/11 2,055 2,065 2,041 2,049 6,500
2018/10/10 2,100 2,119 2,100 2,117 1,400
2018/10/09 2,150 2,150 2,095 2,095 3,700
2018/10/05 2,130 2,140 2,130 2,140 2,400
2018/10/04 2,115 2,139 2,115 2,130 2,400
2018/10/03 2,113 2,120 2,113 2,114 2,300
2018/10/02 2,127 2,127 2,110 2,114 3,500
2018/10/01 2,117 2,128 2,116 2,123 2,600
2018/09/28 2,116 2,116 2,101 2,115 4,300
2018/09/27 2,125 2,133 2,104 2,104 7,700
2018/09/26 2,095 2,118 2,095 2,118 5,200
2018/09/25 2,072 2,100 2,070 2,100 7,300
2018/09/21 2,050 2,067 2,049 2,067 4,900
2018/09/20 2,038 2,049 2,026 2,046 7,100
2018/09/19 2,008 2,038 2,008 2,038 3,600
2018/09/18 1,997 2,008 1,997 2,005 4,200
2018/09/14 1,993 2,007 1,993 1,998 7,900
2018/09/13 1,985 1,999 1,985 1,993 4,400
2018/09/12 1,992 1,994 1,980 1,980 7,200
2018/09/11 1,999 1,999 1,991 1,992 3,600
2018/09/10 2,015 2,015 1,988 1,994 5,100
2018/09/07 1,990 1,996 1,990 1,991 2,300
2018/09/06 1,997 1,997 1,991 1,991 2,900
2018/09/05 2,018 2,018 1,996 1,996 3,800
2018/09/04 2,004 2,004 1,991 1,994 7,800
2018/09/03 2,002 2,008 2,002 2,004 3,100
2018/08/31 2,014 2,036 2,008 2,008 2,100
2018/08/30 2,045 2,045 2,006 2,014 3,500
2018/08/29 2,030 2,030 2,011 2,025 2,400
2018/08/28 2,019 2,019 2,000 2,004 2,600
2018/08/27 1,998 2,005 1,997 1,998 8,000
2018/08/24 1,996 2,006 1,995 1,998 3,600
2018/08/23 2,000 2,006 1,996 2,006 5,000
2018/08/22 1,995 2,018 1,995 2,006 3,800
2018/08/21 2,031 2,031 1,996 2,004 7,700
2018/08/20 2,054 2,054 2,038 2,038 1,800
2018/08/17 2,048 2,052 2,045 2,050 1,900
2018/08/16 2,068 2,068 2,048 2,049 5,600
2018/08/15 2,077 2,080 2,071 2,072 1,800
2018/08/14 2,060 2,089 2,060 2,084 1,800
2018/08/13 2,080 2,080 2,061 2,061 6,100
2018/08/10 2,093 2,097 2,090 2,093 1,600
2018/08/09 2,085 2,116 2,085 2,097 2,000
2018/08/08 2,090 2,093 2,081 2,085 3,300
2018/08/07 2,071 2,093 2,071 2,089 2,000
2018/08/06 2,068 2,086 2,068 2,071 1,900
2018/08/03 2,105 2,114 2,079 2,079 6,100
2018/08/02 2,144 2,154 2,102 2,102 4,400
2018/08/01 2,180 2,180 2,144 2,144 3,500
2018/07/31 2,153 2,160 2,142 2,154 3,000
2018/07/30 2,143 2,188 2,130 2,153 8,300
2018/07/27 2,200 2,222 2,090 2,125 14,300
2018/07/26 2,166 2,190 2,140 2,190 6,400
2018/07/25 2,147 2,147 2,121 2,133 3,100
2018/07/24 2,110 2,133 2,110 2,123 2,000
2018/07/23 2,106 2,110 2,084 2,092 6,400
2018/07/20 2,126 2,126 2,086 2,097 3,900
2018/07/19 2,139 2,150 2,126 2,126 3,200
2018/07/18 2,115 2,165 2,115 2,138 3,200
2018/07/17 2,104 2,124 2,087 2,115 7,500
2018/07/13 2,092 2,099 2,086 2,089 2,800
2018/07/12 2,087 2,092 2,087 2,088 2,500
2018/07/11 2,131 2,131 2,092 2,092 3,100
2018/07/10 2,105 2,136 2,105 2,121 3,500
2018/07/09 2,123 2,125 2,086 2,104 4,100
2018/07/06 2,067 2,112 2,067 2,111 3,700
2018/07/05 2,118 2,123 2,063 2,064 6,200
2018/07/04 2,102 2,109 2,095 2,098 6,600
2018/07/03 2,150 2,150 2,098 2,105 11,500
2018/07/02 2,212 2,213 2,153 2,153 9,300
2018/06/29 2,228 2,233 2,210 2,212 7,400
2018/06/28 2,310 2,310 2,240 2,241 8,200
2018/06/27 2,353 2,355 2,322 2,324 23,200
2018/06/26 2,359 2,389 2,357 2,378 24,700
2018/06/25 2,392 2,393 2,378 2,378 8,200
2018/06/22 2,390 2,393 2,376 2,380 11,600
2018/06/21 2,406 2,406 2,395 2,395 5,000
2018/06/20 2,400 2,425 2,391 2,407 12,200
2018/06/19 2,450 2,456 2,426 2,426 8,300
2018/06/18 2,452 2,455 2,450 2,451 4,300
2018/06/15 2,460 2,468 2,450 2,450 31,800
2018/06/14 2,470 2,475 2,461 2,473 9,900
2018/06/13 2,475 2,477 2,470 2,470 11,000
2018/06/12 2,475 2,480 2,467 2,476 8,100
2018/06/11 2,469 2,469 2,455 2,468 20,400
2018/06/08 2,458 2,473 2,458 2,469 6,500
2018/06/07 2,461 2,473 2,461 2,473 12,000
2018/06/06 2,455 2,473 2,455 2,469 4,300
2018/06/05 2,470 2,478 2,462 2,466 2,300
2018/06/04 2,480 2,493 2,467 2,471 15,500
2018/06/01 2,481 2,482 2,454 2,457 25,100
2018/05/31 2,491 2,491 2,460 2,460 3,300
2018/05/30 2,440 2,458 2,432 2,441 14,900
2018/05/29 2,499 2,500 2,490 2,490 1,400
2018/05/28 2,509 2,509 2,456 2,499 5,300
2018/05/25 2,437 2,448 2,418 2,448 4,400
2018/05/24 2,435 2,435 2,419 2,433 1,800
2018/05/23 2,435 2,435 2,425 2,432 3,900
2018/05/22 2,420 2,435 2,407 2,435 3,300
2018/05/21 2,420 2,420 2,405 2,415 5,100
2018/05/18 2,420 2,420 2,396 2,419 7,300
2018/05/17 2,392 2,403 2,392 2,400 3,300
2018/05/16 2,410 2,410 2,391 2,392 3,500
2018/05/15 2,408 2,409 2,393 2,409 4,100
2018/05/14 2,404 2,407 2,384 2,388 3,300
2018/05/11 2,404 2,404 2,385 2,399 3,900
2018/05/10 2,395 2,405 2,386 2,401 2,600
2018/05/09 2,394 2,394 2,383 2,387 3,300
2018/05/08 2,372 2,393 2,368 2,379 5,400
2018/05/07 2,350 2,358 2,347 2,358 3,900
2018/05/02 2,348 2,353 2,348 2,350 3,100
2018/05/01 2,370 2,370 2,346 2,347 4,000
2018/04/27 2,368 2,373 2,360 2,373 3,100
2018/04/26 2,389 2,400 2,364 2,364 5,000
2018/04/25 2,389 2,395 2,380 2,389 4,600
2018/04/24 2,356 2,389 2,351 2,389 2,700
2018/04/23 2,326 2,348 2,326 2,345 2,600
2018/04/20 2,326 2,331 2,326 2,331 1,100
2018/04/19 2,318 2,333 2,316 2,332 2,000
2018/04/18 2,300 2,329 2,300 2,318 2,400
2018/04/17 2,300 2,325 2,300 2,317 1,300
2018/04/16 2,295 2,301 2,275 2,301 2,200
2018/04/13 2,295 2,301 2,295 2,301 800
2018/04/12 2,270 2,296 2,270 2,295 2,700
2018/04/11 2,350 2,350 2,263 2,263 6,400
2018/04/10 2,341 2,366 2,341 2,355 5,100
2018/04/09 2,348 2,368 2,348 2,365 2,700
2018/04/06 2,360 2,360 2,348 2,353 2,400
2018/04/05 2,350 2,354 2,340 2,354 6,200
2018/04/04 2,316 2,339 2,298 2,335 7,500
2018/04/03 2,266 2,285 2,243 2,285 4,900
2018/04/02 2,220 2,269 2,220 2,266 2,700
2018/03/30 2,188 2,220 2,164 2,217 4,000
2018/03/29 2,156 2,186 2,156 2,186 3,200
2018/03/28 2,125 2,144 2,125 2,144 900
2018/03/27 2,113 2,138 2,111 2,136 4,400
2018/03/26 2,108 2,140 2,095 2,106 9,000
2018/03/23 2,145 2,162 2,108 2,115 6,700
2018/03/22 2,166 2,170 2,152 2,153 3,100
2018/03/20 2,154 2,174 2,133 2,142 2,700
2018/03/19 2,145 2,158 2,135 2,138 3,600
2018/03/16 2,173 2,190 2,145 2,145 5,300
2018/03/15 2,170 2,170 2,147 2,155 1,900
2018/03/14 2,145 2,150 2,133 2,133 3,600
2018/03/13 2,123 2,149 2,123 2,148 1,900
2018/03/12 2,127 2,147 2,120 2,122 2,800
2018/03/09 2,128 2,146 2,113 2,113 3,600
2018/03/08 2,125 2,139 2,120 2,127 2,300
2018/03/07 2,121 2,151 2,115 2,128 2,000
2018/03/06 2,110 2,171 2,107 2,121 3,000
2018/03/05 2,117 2,139 2,100 2,100 6,600
2018/03/02 2,149 2,150 2,115 2,115 8,400
2018/03/01 2,209 2,209 2,160 2,160 5,700
2018/02/28 2,202 2,218 2,191 2,191 3,800
2018/02/27 2,213 2,214 2,202 2,203 1,700
2018/02/26 2,177 2,207 2,175 2,207 2,000
2018/02/23 2,168 2,190 2,168 2,170 4,100
2018/02/22 2,194 2,197 2,163 2,163 3,000
2018/02/21 2,214 2,217 2,191 2,194 4,600
2018/02/20 2,176 2,231 2,176 2,208 2,200
2018/02/19 2,191 2,191 2,144 2,175 1,200
2018/02/16 2,111 2,156 2,111 2,141 5,400
2018/02/15 2,147 2,147 2,101 2,101 5,200
2018/02/14 2,137 2,150 2,102 2,102 8,300
2018/02/13 2,219 2,229 2,136 2,136 7,000
2018/02/09 2,160 2,216 2,141 2,216 7,500
2018/02/08 2,318 2,356 2,250 2,250 5,000
2018/02/07 2,357 2,402 2,315 2,315 5,500
2018/02/06 2,380 2,381 2,276 2,309 10,600
2018/02/05 2,440 2,472 2,438 2,441 6,100
2018/02/02 2,477 2,492 2,463 2,482 2,000
2018/02/01 2,474 2,488 2,468 2,488 1,700
2018/01/31 2,480 2,483 2,431 2,433 8,000
2018/01/30 2,490 2,525 2,489 2,497 7,200
2018/01/29 2,499 2,500 2,490 2,492 2,300
2018/01/26 2,495 2,505 2,495 2,503 1,200
2018/01/25 2,502 2,507 2,497 2,497 3,200
2018/01/24 2,511 2,522 2,500 2,515 2,400
2018/01/23 2,519 2,524 2,508 2,520 4,600
2018/01/22 2,506 2,525 2,506 2,507 4,400
2018/01/19 2,474 2,510 2,474 2,493 5,000
2018/01/18 2,511 2,511 2,479 2,479 4,800
2018/01/17 2,512 2,512 2,508 2,511 1,100
2018/01/16 2,510 2,520 2,507 2,520 2,300
2018/01/15 2,515 2,532 2,506 2,510 2,200
2018/01/12 2,521 2,535 2,508 2,513 8,100
2018/01/11 2,515 2,535 2,502 2,535 5,400
2018/01/10 2,511 2,528 2,511 2,524 2,800
2018/01/09 2,520 2,521 2,509 2,509 5,600
2018/01/05 2,487 2,527 2,487 2,527 6,600
2018/01/04 2,504 2,528 2,487 2,518 7,500

このページの先頭へ