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
2019/12/30 1,848 1,853 1,839 1,843 9,500
2019/12/27 1,860 1,860 1,836 1,846 32,000
2019/12/26 1,898 1,898 1,886 1,886 26,800
2019/12/25 1,881 1,894 1,881 1,891 10,500
2019/12/24 1,885 1,887 1,881 1,887 16,800
2019/12/23 1,888 1,890 1,878 1,884 11,200
2019/12/20 1,881 1,889 1,879 1,887 7,800
2019/12/19 1,876 1,881 1,876 1,879 7,600
2019/12/18 1,875 1,879 1,871 1,875 20,900
2019/12/17 1,865 1,876 1,864 1,872 27,800
2019/12/16 1,860 1,876 1,858 1,868 23,000
2019/12/13 1,866 1,877 1,865 1,869 17,400
2019/12/12 1,869 1,873 1,865 1,865 10,000
2019/12/11 1,864 1,869 1,860 1,862 10,300
2019/12/10 1,857 1,865 1,845 1,857 16,700
2019/12/09 1,860 1,862 1,856 1,858 24,000
2019/12/06 1,860 1,865 1,860 1,860 19,500
2019/12/05 1,866 1,871 1,865 1,869 22,900
2019/12/04 1,870 1,871 1,867 1,869 31,700
2019/12/03 1,878 1,878 1,872 1,872 5,000
2019/12/02 1,879 1,881 1,875 1,879 7,400
2019/11/29 1,881 1,883 1,878 1,878 2,300
2019/11/28 1,873 1,883 1,873 1,883 5,000
2019/11/27 1,885 1,888 1,877 1,877 4,100
2019/11/26 1,879 1,883 1,875 1,877 4,000
2019/11/25 1,881 1,884 1,874 1,880 4,600
2019/11/22 1,870 1,878 1,869 1,873 7,200
2019/11/21 1,866 1,870 1,865 1,865 5,100
2019/11/20 1,866 1,874 1,865 1,870 7,400
2019/11/19 1,870 1,870 1,863 1,867 8,700
2019/11/18 1,870 1,872 1,867 1,870 6,100
2019/11/15 1,872 1,875 1,869 1,870 15,600
2019/11/14 1,899 1,899 1,872 1,872 7,100
2019/11/13 1,912 1,912 1,881 1,881 5,600
2019/11/12 1,889 1,913 1,889 1,899 4,200
2019/11/11 1,872 1,903 1,872 1,888 6,500
2019/11/08 1,900 1,917 1,870 1,870 26,800
2019/11/07 1,914 1,920 1,907 1,918 3,600
2019/11/06 1,902 1,914 1,902 1,914 3,000
2019/11/05 1,910 1,910 1,901 1,901 6,700
2019/11/01 1,900 1,910 1,895 1,906 5,300
2019/10/31 1,890 1,899 1,890 1,897 5,300
2019/10/30 1,880 1,890 1,880 1,890 6,400
2019/10/29 1,880 1,889 1,880 1,887 2,600
2019/10/28 1,879 1,885 1,876 1,882 3,500
2019/10/25 1,888 1,888 1,878 1,878 3,900
2019/10/24 1,880 1,884 1,874 1,877 4,400
2019/10/23 1,881 1,888 1,878 1,880 1,500
2019/10/21 1,872 1,885 1,868 1,882 2,400
2019/10/18 1,872 1,881 1,870 1,871 3,900
2019/10/17 1,880 1,891 1,873 1,879 4,000
2019/10/16 1,865 1,894 1,865 1,885 6,600
2019/10/15 1,894 1,897 1,880 1,897 5,000
2019/10/11 1,869 1,885 1,868 1,885 3,200
2019/10/10 1,909 1,909 1,870 1,877 2,800
2019/10/09 1,900 1,900 1,860 1,890 6,200
2019/10/08 1,916 1,924 1,895 1,895 3,800
2019/10/07 1,911 1,924 1,907 1,919 2,100
2019/10/04 1,924 1,924 1,898 1,912 2,500
2019/10/03 1,917 1,919 1,900 1,919 1,500
2019/10/02 1,907 1,919 1,901 1,917 3,500
2019/10/01 1,918 1,918 1,911 1,911 2,300
2019/09/30 1,918 1,923 1,916 1,918 2,300
2019/09/27 1,914 1,919 1,908 1,908 3,000
2019/09/26 1,907 1,919 1,903 1,919 6,500
2019/09/25 1,887 1,907 1,877 1,907 3,500
2019/09/24 1,884 1,887 1,876 1,887 4,400
2019/09/20 1,873 1,888 1,873 1,882 4,800
2019/09/19 1,889 1,904 1,875 1,904 12,700
2019/09/18 1,897 1,901 1,874 1,893 2,700
2019/09/17 1,880 1,890 1,870 1,890 4,100
2019/09/13 1,887 1,887 1,840 1,867 10,800
2019/09/12 1,836 1,845 1,807 1,828 7,100
2019/09/11 1,777 1,796 1,777 1,796 4,000
2019/09/10 1,760 1,774 1,760 1,774 3,500
2019/09/09 1,745 1,749 1,744 1,749 2,700
2019/09/06 1,734 1,735 1,727 1,735 2,000
2019/09/05 1,710 1,724 1,708 1,723 4,300
2019/09/04 1,710 1,714 1,709 1,710 2,500
2019/09/03 1,709 1,709 1,700 1,706 1,200
2019/09/02 1,683 1,713 1,683 1,700 3,800
2019/08/30 1,716 1,716 1,712 1,714 3,100
2019/08/29 1,725 1,732 1,713 1,716 4,100
2019/08/28 1,743 1,743 1,722 1,725 4,000
2019/08/27 1,755 1,758 1,743 1,743 2,500
2019/08/26 1,766 1,773 1,758 1,758 4,300
2019/08/23 1,773 1,773 1,765 1,766 1,500
2019/08/22 1,770 1,773 1,766 1,773 2,000
2019/08/21 1,779 1,779 1,769 1,769 1,400
2019/08/20 1,778 1,780 1,777 1,780 1,700
2019/08/19 1,770 1,773 1,769 1,769 2,800
2019/08/16 1,781 1,781 1,771 1,772 2,000
2019/08/15 1,771 1,793 1,769 1,785 1,900
2019/08/14 1,774 1,801 1,774 1,795 2,300
2019/08/13 1,778 1,778 1,759 1,773 3,300
2019/08/09 1,792 1,792 1,774 1,780 3,400
2019/08/08 1,804 1,804 1,794 1,794 3,300
2019/08/07 1,817 1,817 1,804 1,804 1,700
2019/08/06 1,808 1,820 1,798 1,809 5,400
2019/08/05 1,833 1,833 1,809 1,809 3,000
2019/08/02 1,856 1,856 1,843 1,843 3,600
2019/08/01 1,858 1,870 1,855 1,856 3,600
2019/07/31 1,857 1,880 1,857 1,861 1,900
2019/07/30 1,880 1,897 1,872 1,897 4,800
2019/07/29 1,877 1,884 1,877 1,880 1,100
2019/07/26 1,879 1,880 1,875 1,877 900
2019/07/25 1,879 1,879 1,865 1,879 1,300
2019/07/24 1,862 1,875 1,862 1,875 2,400
2019/07/23 1,863 1,874 1,863 1,865 800
2019/07/22 1,860 1,871 1,860 1,863 1,900
2019/07/19 1,875 1,875 1,869 1,869 2,100
2019/07/18 1,879 1,879 1,854 1,854 4,400
2019/07/17 1,876 1,885 1,876 1,876 2,100
2019/07/16 1,880 1,886 1,875 1,879 2,000
2019/07/12 1,887 1,892 1,880 1,880 1,300
2019/07/11 1,881 1,892 1,881 1,887 1,500
2019/07/10 1,883 1,887 1,880 1,880 2,800
2019/07/09 1,895 1,895 1,889 1,889 1,900
2019/07/08 1,909 1,909 1,891 1,895 2,900
2019/07/05 1,885 1,904 1,884 1,904 5,600
2019/07/04 1,888 1,888 1,885 1,885 1,500
2019/07/03 1,890 1,892 1,884 1,888 3,600
2019/07/02 1,891 1,896 1,891 1,893 2,100
2019/07/01 1,901 1,902 1,883 1,893 6,200
2019/06/28 1,895 1,900 1,880 1,880 5,900
2019/06/27 1,887 1,904 1,885 1,895 7,100
2019/06/26 1,897 1,900 1,875 1,889 22,800
2019/06/25 1,939 1,942 1,928 1,928 41,400
2019/06/24 1,925 1,930 1,922 1,929 8,600
2019/06/21 1,928 1,929 1,914 1,914 7,600
2019/06/20 1,917 1,925 1,917 1,924 4,300
2019/06/19 1,911 1,916 1,911 1,916 3,800
2019/06/18 1,910 1,912 1,905 1,910 4,600
2019/06/17 1,919 1,919 1,907 1,908 4,500
2019/06/14 1,905 1,917 1,905 1,908 15,300
2019/06/13 1,902 1,902 1,896 1,901 6,900
2019/06/12 1,916 1,916 1,902 1,902 3,800
2019/06/11 1,900 1,900 1,895 1,900 4,700
2019/06/10 1,895 1,897 1,890 1,897 3,400
2019/06/07 1,861 1,882 1,861 1,880 2,300
2019/06/06 1,866 1,871 1,865 1,865 24,600
2019/06/05 1,852 1,865 1,845 1,865 10,600
2019/06/04 1,856 1,856 1,850 1,854 3,200
2019/06/03 1,856 1,856 1,850 1,850 3,800
2019/05/31 1,863 1,865 1,854 1,860 4,700
2019/05/30 1,873 1,874 1,865 1,865 4,400
2019/05/29 1,890 1,892 1,863 1,870 5,000
2019/05/28 1,892 1,892 1,881 1,891 2,800
2019/05/27 1,871 1,888 1,870 1,888 3,900
2019/05/24 1,878 1,879 1,870 1,870 6,000
2019/05/23 1,898 1,898 1,876 1,878 2,400
2019/05/22 1,885 1,896 1,882 1,885 10,000
2019/05/21 1,883 1,885 1,879 1,879 2,700
2019/05/20 1,905 1,905 1,878 1,884 4,200
2019/05/17 1,871 1,909 1,869 1,878 22,300
2019/05/16 1,908 1,910 1,887 1,889 4,100
2019/05/15 1,909 1,909 1,881 1,907 16,100
2019/05/14 1,883 1,909 1,881 1,899 3,500
2019/05/13 1,889 1,900 1,883 1,883 7,300
2019/05/10 1,891 1,900 1,881 1,886 7,600
2019/05/09 1,898 1,916 1,890 1,890 5,500
2019/05/08 1,915 1,915 1,896 1,898 11,900
2019/05/07 1,901 1,905 1,895 1,895 13,200
2019/04/26 1,954 1,954 1,929 1,929 6,200
2019/04/25 1,964 1,966 1,942 1,955 8,600
2019/04/24 1,969 1,969 1,948 1,948 9,900
2019/04/23 1,947 1,957 1,943 1,951 2,100
2019/04/22 1,947 1,949 1,935 1,947 2,600
2019/04/19 1,957 1,957 1,947 1,952 1,400
2019/04/18 1,953 1,957 1,948 1,950 1,700
2019/04/17 1,953 1,955 1,945 1,953 2,900
2019/04/16 1,955 1,955 1,948 1,955 2,500
2019/04/15 1,950 1,964 1,949 1,956 2,200
2019/04/12 1,947 1,951 1,945 1,947 1,700
2019/04/11 1,960 1,964 1,950 1,953 1,400
2019/04/10 1,956 1,967 1,956 1,962 1,800
2019/04/09 1,965 1,965 1,956 1,965 2,900
2019/04/08 1,969 1,971 1,962 1,964 2,300
2019/04/05 1,955 1,970 1,953 1,968 2,400
2019/04/04 1,962 1,970 1,956 1,967 3,700
2019/04/03 1,956 1,968 1,950 1,966 4,800
2019/04/02 1,969 1,969 1,941 1,963 2,500
2019/04/01 1,954 1,955 1,944 1,945 3,100
2019/03/29 1,943 1,954 1,936 1,942 2,200
2019/03/28 1,945 1,945 1,917 1,943 4,700
2019/03/27 1,970 1,970 1,951 1,959 6,400
2019/03/26 1,930 1,959 1,911 1,959 7,500
2019/03/25 1,936 1,936 1,897 1,919 2,800
2019/03/22 1,947 1,947 1,926 1,945 4,900
2019/03/20 1,935 1,943 1,911 1,935 3,500
2019/03/19 1,920 1,945 1,895 1,945 16,600
2019/03/18 1,907 1,909 1,899 1,909 4,200
2019/03/15 1,903 1,911 1,890 1,907 7,000
2019/03/14 1,909 1,911 1,900 1,904 2,500
2019/03/13 1,931 1,931 1,922 1,925 1,900
2019/03/12 1,927 1,941 1,927 1,935 4,500
2019/03/11 1,932 1,932 1,911 1,926 6,400
2019/03/08 1,933 1,933 1,887 1,892 8,600
2019/03/07 1,935 1,935 1,927 1,935 3,100
2019/03/06 1,928 1,946 1,927 1,941 7,000
2019/03/05 1,904 1,925 1,904 1,925 2,500
2019/03/04 1,919 1,920 1,881 1,913 4,700
2019/03/01 1,900 1,935 1,873 1,919 3,300
2019/02/28 1,937 1,938 1,921 1,924 2,700
2019/02/27 1,886 1,932 1,886 1,930 9,800
2019/02/26 1,880 1,880 1,870 1,877 2,100
2019/02/25 1,868 1,880 1,855 1,879 5,600
2019/02/22 1,879 1,879 1,853 1,868 2,500
2019/02/21 1,832 1,880 1,832 1,880 4,300
2019/02/20 1,803 1,837 1,803 1,837 3,600
2019/02/19 1,791 1,807 1,791 1,803 3,500
2019/02/18 1,820 1,820 1,791 1,801 2,400
2019/02/15 1,798 1,798 1,770 1,782 4,800
2019/02/14 1,791 1,801 1,791 1,797 1,400
2019/02/13 1,850 1,850 1,805 1,811 2,300
2019/02/12 1,801 1,801 1,793 1,796 3,700
2019/02/08 1,824 1,826 1,801 1,801 4,700
2019/02/07 1,836 1,845 1,821 1,829 3,200
2019/02/06 1,836 1,847 1,836 1,846 1,600
2019/02/05 1,816 1,840 1,810 1,835 3,600
2019/02/04 1,805 1,830 1,805 1,814 3,600
2019/02/01 1,836 1,840 1,804 1,804 4,700
2019/01/31 1,825 1,858 1,817 1,832 5,700
2019/01/30 1,808 1,841 1,800 1,808 8,500
2019/01/29 1,810 1,810 1,791 1,801 5,500
2019/01/28 1,823 1,823 1,801 1,807 4,800
2019/01/25 1,829 1,837 1,823 1,828 7,200
2019/01/24 1,792 1,832 1,792 1,832 4,700
2019/01/23 1,786 1,797 1,781 1,791 7,300
2019/01/22 1,748 1,797 1,731 1,783 12,200
2019/01/21 1,732 1,747 1,732 1,738 2,800
2019/01/18 1,730 1,730 1,717 1,730 2,600
2019/01/17 1,717 1,719 1,705 1,714 5,600
2019/01/16 1,716 1,727 1,716 1,718 1,500
2019/01/15 1,704 1,717 1,704 1,715 2,800
2019/01/11 1,717 1,717 1,708 1,714 2,800
2019/01/10 1,702 1,727 1,700 1,717 2,800
2019/01/09 1,708 1,727 1,700 1,726 5,900
2019/01/08 1,697 1,714 1,685 1,708 6,100
2019/01/07 1,699 1,699 1,679 1,689 5,900
2019/01/04 1,677 1,690 1,668 1,679 6,000

このページの先頭へ