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
2020/12/30 1,747 1,763 1,747 1,753 13,000
2020/12/29 1,783 1,783 1,742 1,761 58,600
2020/12/28 1,812 1,825 1,802 1,811 22,800
2020/12/25 1,817 1,817 1,800 1,800 7,100
2020/12/24 1,795 1,811 1,790 1,810 6,200
2020/12/23 1,815 1,819 1,804 1,804 3,900
2020/12/22 1,830 1,830 1,815 1,815 12,600
2020/12/21 1,826 1,834 1,826 1,834 3,100
2020/12/18 1,825 1,830 1,822 1,826 2,800
2020/12/17 1,819 1,829 1,814 1,829 3,200
2020/12/16 1,821 1,833 1,815 1,819 3,300
2020/12/15 1,829 1,834 1,821 1,821 6,600
2020/12/14 1,830 1,840 1,821 1,827 9,500
2020/12/11 1,805 1,820 1,802 1,820 17,600
2020/12/10 1,799 1,800 1,793 1,800 17,100
2020/12/09 1,799 1,799 1,787 1,799 13,900
2020/12/08 1,789 1,794 1,785 1,785 17,600
2020/12/07 1,780 1,788 1,780 1,780 3,600
2020/12/04 1,767 1,780 1,767 1,780 12,200
2020/12/03 1,779 1,779 1,770 1,778 7,400
2020/12/02 1,758 1,773 1,758 1,762 16,900
2020/12/01 1,761 1,775 1,761 1,765 3,500
2020/11/30 1,771 1,782 1,760 1,763 30,700
2020/11/27 1,783 1,788 1,777 1,779 7,400
2020/11/26 1,768 1,787 1,768 1,780 3,400
2020/11/25 1,799 1,799 1,777 1,778 2,700
2020/11/24 1,800 1,800 1,782 1,782 6,300
2020/11/20 1,788 1,790 1,778 1,787 1,600
2020/11/19 1,766 1,797 1,766 1,792 12,100
2020/11/18 1,789 1,795 1,781 1,795 1,900
2020/11/17 1,788 1,793 1,775 1,789 8,600
2020/11/16 1,762 1,771 1,760 1,767 2,900
2020/11/13 1,780 1,780 1,767 1,768 10,000
2020/11/12 1,770 1,780 1,767 1,777 5,900
2020/11/11 1,746 1,769 1,746 1,769 3,300
2020/11/10 1,742 1,754 1,742 1,746 5,800
2020/11/09 1,744 1,756 1,741 1,754 5,500
2020/11/06 1,745 1,745 1,726 1,744 34,600
2020/11/05 1,715 1,725 1,712 1,725 5,000
2020/11/04 1,705 1,715 1,698 1,715 8,500
2020/11/02 1,690 1,707 1,690 1,705 8,900
2020/10/30 1,700 1,714 1,697 1,698 11,600
2020/10/29 1,739 1,739 1,700 1,700 5,300
2020/10/28 1,713 1,725 1,710 1,717 3,700
2020/10/27 1,718 1,729 1,708 1,729 4,000
2020/10/26 1,718 1,730 1,718 1,718 3,800
2020/10/23 1,748 1,748 1,718 1,718 4,000
2020/10/22 1,749 1,749 1,723 1,723 2,100
2020/10/21 1,720 1,733 1,719 1,726 1,100
2020/10/20 1,727 1,733 1,721 1,721 1,600
2020/10/19 1,720 1,737 1,709 1,727 2,900
2020/10/16 1,730 1,738 1,725 1,725 4,000
2020/10/15 1,743 1,743 1,730 1,730 1,600
2020/10/14 1,730 1,741 1,730 1,730 1,100
2020/10/13 1,741 1,743 1,731 1,735 2,800
2020/10/12 1,755 1,760 1,748 1,748 4,100
2020/10/09 1,774 1,774 1,750 1,762 4,400
2020/10/08 1,772 1,774 1,760 1,772 3,200
2020/10/07 1,767 1,768 1,762 1,765 2,500
2020/10/06 1,769 1,774 1,767 1,767 1,900
2020/10/05 1,760 1,771 1,760 1,769 2,100
2020/10/02 1,800 1,800 1,764 1,764 5,000
2020/09/30 1,792 1,798 1,726 1,779 4,600
2020/09/29 1,755 1,800 1,755 1,792 7,500
2020/09/28 1,720 1,764 1,719 1,764 7,000
2020/09/25 1,792 1,792 1,705 1,726 9,800
2020/09/24 1,780 1,796 1,750 1,776 3,600
2020/09/23 1,779 1,780 1,772 1,780 3,500
2020/09/18 1,776 1,780 1,758 1,780 5,300
2020/09/17 1,750 1,750 1,740 1,744 2,300
2020/09/16 1,738 1,749 1,731 1,745 3,100
2020/09/15 1,703 1,743 1,703 1,739 2,200
2020/09/14 1,704 1,725 1,701 1,725 3,400
2020/09/11 1,680 1,700 1,680 1,699 4,200
2020/09/10 1,678 1,679 1,667 1,675 3,400
2020/09/09 1,666 1,668 1,659 1,661 3,800
2020/09/08 1,667 1,667 1,650 1,665 3,300
2020/09/07 1,664 1,665 1,636 1,640 2,800
2020/09/04 1,653 1,663 1,632 1,637 2,000
2020/09/03 1,645 1,670 1,645 1,655 2,600
2020/09/02 1,644 1,645 1,634 1,641 1,300
2020/09/01 1,644 1,644 1,629 1,640 2,900
2020/08/31 1,617 1,656 1,614 1,646 3,600
2020/08/28 1,627 1,627 1,615 1,626 2,900
2020/08/27 1,621 1,621 1,612 1,617 1,500
2020/08/26 1,627 1,627 1,612 1,612 1,100
2020/08/25 1,623 1,631 1,613 1,623 2,500
2020/08/24 1,604 1,616 1,604 1,610 1,400
2020/08/21 1,611 1,620 1,611 1,620 1,500
2020/08/20 1,607 1,609 1,604 1,607 1,700
2020/08/19 1,618 1,618 1,602 1,607 800
2020/08/18 1,602 1,619 1,592 1,619 3,600
2020/08/17 1,600 1,600 1,590 1,596 2,400
2020/08/14 1,598 1,622 1,591 1,600 4,000
2020/08/13 1,593 1,600 1,585 1,598 4,200
2020/08/12 1,590 1,592 1,582 1,592 2,500
2020/08/11 1,565 1,581 1,565 1,581 3,500
2020/08/07 1,570 1,571 1,565 1,565 900
2020/08/06 1,564 1,568 1,562 1,567 1,100
2020/08/05 1,559 1,570 1,559 1,569 2,200
2020/08/04 1,600 1,600 1,549 1,574 3,400
2020/08/03 1,502 1,609 1,500 1,609 4,600
2020/07/31 1,557 1,575 1,517 1,517 10,300
2020/07/30 1,681 1,685 1,631 1,632 4,600
2020/07/29 1,694 1,694 1,692 1,693 900
2020/07/28 1,698 1,698 1,683 1,694 1,100
2020/07/27 1,708 1,708 1,668 1,698 3,200
2020/07/22 1,690 1,692 1,679 1,680 2,500
2020/07/21 1,701 1,708 1,645 1,677 8,200
2020/07/20 1,691 1,703 1,683 1,703 1,700
2020/07/17 1,702 1,711 1,694 1,694 1,300
2020/07/16 1,694 1,720 1,694 1,702 2,400
2020/07/15 1,685 1,692 1,678 1,680 2,700
2020/07/14 1,695 1,695 1,681 1,683 2,000
2020/07/13 1,668 1,680 1,647 1,680 3,800
2020/07/10 1,676 1,683 1,621 1,621 8,400
2020/07/09 1,712 1,722 1,682 1,684 4,000
2020/07/08 1,709 1,734 1,709 1,712 2,300
2020/07/07 1,710 1,710 1,696 1,709 3,500
2020/07/06 1,687 1,699 1,687 1,697 3,600
2020/07/03 1,674 1,688 1,659 1,670 4,600
2020/07/02 1,750 1,750 1,677 1,677 9,200
2020/07/01 1,729 1,738 1,710 1,710 8,000
2020/06/30 1,787 1,795 1,697 1,735 13,200
2020/06/29 1,815 1,815 1,765 1,765 33,800
2020/06/26 1,862 1,877 1,862 1,871 23,400
2020/06/25 1,872 1,883 1,860 1,860 11,100
2020/06/24 1,882 1,890 1,877 1,881 8,700
2020/06/23 1,880 1,892 1,878 1,880 16,400
2020/06/22 1,867 1,873 1,865 1,873 4,300
2020/06/19 1,860 1,873 1,860 1,867 4,200
2020/06/18 1,863 1,873 1,860 1,868 4,000
2020/06/17 1,858 1,875 1,858 1,873 4,400
2020/06/16 1,835 1,858 1,835 1,858 3,700
2020/06/15 1,860 1,860 1,789 1,826 8,100
2020/06/12 1,822 1,857 1,821 1,857 8,000
2020/06/11 1,888 1,889 1,858 1,858 12,700
2020/06/10 1,862 1,888 1,862 1,888 9,800
2020/06/09 1,855 1,874 1,852 1,867 19,000
2020/06/08 1,846 1,850 1,835 1,850 5,600
2020/06/05 1,839 1,839 1,820 1,829 3,800
2020/06/04 1,831 1,841 1,830 1,839 5,500
2020/06/03 1,820 1,835 1,813 1,827 8,900
2020/06/02 1,786 1,820 1,786 1,820 10,000
2020/06/01 1,793 1,793 1,773 1,789 10,900
2020/05/29 1,736 1,768 1,736 1,754 9,800
2020/05/28 1,750 1,750 1,739 1,740 11,400
2020/05/27 1,750 1,750 1,727 1,741 7,000
2020/05/26 1,733 1,735 1,715 1,733 5,900
2020/05/25 1,710 1,734 1,710 1,710 6,700
2020/05/22 1,711 1,715 1,701 1,704 9,400
2020/05/21 1,718 1,718 1,690 1,705 6,100
2020/05/20 1,676 1,715 1,676 1,704 10,000
2020/05/19 1,693 1,693 1,680 1,684 7,300
2020/05/18 1,675 1,691 1,664 1,687 6,600
2020/05/15 1,700 1,701 1,669 1,678 13,000
2020/05/14 1,700 1,716 1,700 1,705 5,200
2020/05/13 1,672 1,696 1,672 1,696 5,200
2020/05/12 1,690 1,691 1,674 1,679 2,900
2020/05/11 1,635 1,652 1,635 1,650 12,700
2020/05/08 1,630 1,630 1,625 1,629 19,500
2020/05/07 1,620 1,638 1,620 1,632 14,900
2020/05/01 1,621 1,633 1,621 1,633 55,700
2020/04/30 1,620 1,654 1,619 1,633 29,400
2020/04/28 1,630 1,670 1,628 1,628 29,400
2020/04/27 1,632 1,632 1,621 1,630 4,900
2020/04/24 1,632 1,632 1,609 1,617 4,900
2020/04/23 1,585 1,611 1,585 1,609 3,300
2020/04/22 1,579 1,593 1,578 1,585 2,800
2020/04/21 1,578 1,597 1,578 1,591 2,600
2020/04/20 1,576 1,588 1,576 1,587 2,900
2020/04/17 1,581 1,594 1,576 1,576 4,700
2020/04/16 1,575 1,575 1,563 1,575 2,900
2020/04/15 1,576 1,582 1,560 1,560 4,400
2020/04/14 1,588 1,589 1,576 1,578 6,600
2020/04/13 1,582 1,591 1,573 1,588 2,700
2020/04/10 1,595 1,595 1,560 1,595 4,900
2020/04/09 1,615 1,615 1,550 1,580 10,400
2020/04/08 1,550 1,635 1,550 1,615 6,200
2020/04/07 1,546 1,578 1,527 1,548 6,900
2020/04/06 1,500 1,546 1,498 1,546 4,300
2020/04/03 1,541 1,556 1,488 1,500 3,900
2020/04/02 1,557 1,559 1,543 1,543 3,900
2020/04/01 1,564 1,606 1,557 1,557 5,600
2020/03/31 1,603 1,624 1,588 1,604 5,900
2020/03/30 1,528 1,589 1,528 1,589 11,700
2020/03/27 1,531 1,632 1,522 1,632 12,600
2020/03/26 1,477 1,506 1,476 1,506 7,100
2020/03/25 1,450 1,490 1,442 1,490 8,600
2020/03/24 1,483 1,486 1,401 1,439 17,400
2020/03/23 1,273 1,455 1,272 1,455 15,900
2020/03/19 1,318 1,318 1,264 1,272 12,100
2020/03/18 1,314 1,338 1,282 1,288 8,000
2020/03/17 1,263 1,358 1,250 1,323 12,400
2020/03/16 1,275 1,342 1,268 1,303 10,500
2020/03/13 1,300 1,335 1,214 1,249 22,800
2020/03/12 1,486 1,486 1,393 1,397 14,000
2020/03/11 1,524 1,529 1,488 1,488 6,800
2020/03/10 1,458 1,520 1,430 1,517 12,100
2020/03/09 1,585 1,585 1,525 1,528 8,800
2020/03/06 1,628 1,632 1,599 1,604 8,400
2020/03/05 1,650 1,650 1,628 1,628 2,900
2020/03/04 1,628 1,678 1,628 1,629 5,300
2020/03/03 1,772 1,772 1,628 1,628 7,400
2020/03/02 1,581 1,660 1,577 1,652 9,600
2020/02/28 1,651 1,652 1,608 1,608 13,600
2020/02/27 1,702 1,719 1,682 1,690 7,500
2020/02/26 1,713 1,721 1,694 1,712 6,500
2020/02/25 1,732 1,749 1,720 1,721 14,300
2020/02/21 1,785 1,796 1,785 1,786 2,500
2020/02/20 1,799 1,799 1,785 1,785 2,500
2020/02/19 1,785 1,797 1,785 1,792 2,400
2020/02/18 1,804 1,804 1,787 1,790 4,000
2020/02/17 1,810 1,810 1,783 1,804 4,400
2020/02/14 1,810 1,820 1,807 1,815 1,500
2020/02/13 1,821 1,821 1,805 1,805 2,600
2020/02/12 1,855 1,855 1,821 1,827 1,900
2020/02/10 1,830 1,836 1,822 1,830 3,300
2020/02/07 1,840 1,859 1,832 1,834 4,500
2020/02/06 1,844 1,866 1,844 1,844 7,000
2020/02/05 1,831 1,847 1,831 1,843 3,900
2020/02/04 1,811 1,824 1,810 1,823 2,500
2020/02/03 1,798 1,826 1,782 1,817 6,700
2020/01/31 1,880 1,880 1,833 1,833 18,700
2020/01/30 1,810 1,900 1,789 1,878 28,000
2020/01/29 1,805 1,811 1,804 1,811 4,200
2020/01/28 1,812 1,812 1,800 1,804 7,100
2020/01/27 1,825 1,825 1,806 1,812 7,900
2020/01/24 1,833 1,850 1,820 1,840 6,700
2020/01/23 1,854 1,854 1,819 1,827 10,000
2020/01/22 1,835 1,864 1,832 1,834 15,100
2020/01/21 1,819 1,831 1,819 1,828 9,500
2020/01/20 1,812 1,821 1,811 1,815 4,300
2020/01/17 1,815 1,818 1,811 1,812 3,700
2020/01/16 1,823 1,823 1,814 1,815 4,500
2020/01/15 1,822 1,827 1,816 1,823 3,700
2020/01/14 1,825 1,832 1,807 1,822 5,400
2020/01/10 1,829 1,829 1,825 1,825 3,400
2020/01/09 1,812 1,826 1,812 1,824 8,300
2020/01/08 1,835 1,835 1,800 1,810 10,200
2020/01/07 1,832 1,835 1,824 1,830 5,400
2020/01/06 1,820 1,833 1,820 1,824 11,200

このページの先頭へ