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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,458 | 1,458 | 1,433 | 1,442 | 20,900 |
| 2024/12/27 | 1,431 | 1,439 | 1,426 | 1,431 | 14,800 |
| 2024/12/26 | 1,473 | 1,473 | 1,457 | 1,461 | 38,600 |
| 2024/12/25 | 1,451 | 1,464 | 1,448 | 1,464 | 15,600 |
| 2024/12/24 | 1,440 | 1,450 | 1,440 | 1,450 | 9,300 |
| 2024/12/23 | 1,441 | 1,445 | 1,440 | 1,444 | 6,500 |
| 2024/12/20 | 1,432 | 1,448 | 1,432 | 1,440 | 19,500 |
| 2024/12/19 | 1,427 | 1,439 | 1,424 | 1,439 | 15,100 |
| 2024/12/18 | 1,433 | 1,438 | 1,430 | 1,431 | 7,400 |
| 2024/12/17 | 1,448 | 1,448 | 1,433 | 1,433 | 7,500 |
| 2024/12/16 | 1,451 | 1,453 | 1,442 | 1,442 | 4,600 |
| 2024/12/13 | 1,440 | 1,450 | 1,439 | 1,450 | 13,900 |
| 2024/12/12 | 1,447 | 1,447 | 1,436 | 1,440 | 13,100 |
| 2024/12/11 | 1,430 | 1,440 | 1,427 | 1,440 | 11,700 |
| 2024/12/10 | 1,428 | 1,433 | 1,425 | 1,426 | 5,300 |
| 2024/12/09 | 1,435 | 1,435 | 1,426 | 1,426 | 11,800 |
| 2024/12/06 | 1,426 | 1,435 | 1,426 | 1,426 | 6,900 |
| 2024/12/05 | 1,423 | 1,433 | 1,423 | 1,429 | 4,200 |
| 2024/12/04 | 1,435 | 1,435 | 1,423 | 1,423 | 5,400 |
| 2024/12/03 | 1,423 | 1,434 | 1,423 | 1,426 | 10,500 |
| 2024/12/02 | 1,419 | 1,431 | 1,419 | 1,422 | 5,600 |
| 2024/11/29 | 1,423 | 1,433 | 1,419 | 1,419 | 4,500 |
| 2024/11/28 | 1,417 | 1,431 | 1,417 | 1,422 | 7,500 |
| 2024/11/27 | 1,422 | 1,425 | 1,415 | 1,417 | 7,300 |
| 2024/11/26 | 1,420 | 1,435 | 1,420 | 1,421 | 4,300 |
| 2024/11/25 | 1,422 | 1,435 | 1,420 | 1,420 | 9,000 |
| 2024/11/22 | 1,420 | 1,422 | 1,416 | 1,418 | 2,800 |
| 2024/11/21 | 1,419 | 1,427 | 1,412 | 1,412 | 6,300 |
| 2024/11/20 | 1,424 | 1,425 | 1,411 | 1,412 | 8,000 |
| 2024/11/19 | 1,421 | 1,432 | 1,421 | 1,422 | 3,900 |
| 2024/11/18 | 1,421 | 1,440 | 1,421 | 1,422 | 5,800 |
| 2024/11/15 | 1,431 | 1,436 | 1,425 | 1,425 | 9,300 |
| 2024/11/14 | 1,440 | 1,445 | 1,430 | 1,430 | 5,100 |
| 2024/11/13 | 1,440 | 1,445 | 1,436 | 1,436 | 4,500 |
| 2024/11/12 | 1,448 | 1,463 | 1,438 | 1,438 | 9,600 |
| 2024/11/11 | 1,435 | 1,448 | 1,435 | 1,444 | 6,800 |
| 2024/11/08 | 1,435 | 1,439 | 1,429 | 1,439 | 4,600 |
| 2024/11/07 | 1,428 | 1,441 | 1,424 | 1,428 | 6,500 |
| 2024/11/06 | 1,425 | 1,428 | 1,419 | 1,420 | 4,400 |
| 2024/11/05 | 1,425 | 1,431 | 1,421 | 1,421 | 5,300 |
| 2024/11/01 | 1,418 | 1,424 | 1,410 | 1,416 | 5,700 |
| 2024/10/31 | 1,428 | 1,433 | 1,409 | 1,422 | 20,700 |
| 2024/10/30 | 1,421 | 1,458 | 1,421 | 1,428 | 46,200 |
| 2024/10/29 | 1,413 | 1,429 | 1,413 | 1,428 | 4,300 |
| 2024/10/28 | 1,406 | 1,418 | 1,405 | 1,411 | 7,600 |
| 2024/10/25 | 1,433 | 1,433 | 1,405 | 1,405 | 13,400 |
| 2024/10/24 | 1,411 | 1,411 | 1,400 | 1,403 | 7,000 |
| 2024/10/23 | 1,426 | 1,426 | 1,412 | 1,412 | 5,200 |
| 2024/10/22 | 1,434 | 1,435 | 1,419 | 1,420 | 4,700 |
| 2024/10/21 | 1,438 | 1,443 | 1,432 | 1,434 | 6,200 |
| 2024/10/18 | 1,436 | 1,436 | 1,425 | 1,425 | 1,100 |
| 2024/10/17 | 1,438 | 1,443 | 1,430 | 1,436 | 3,000 |
| 2024/10/16 | 1,416 | 1,432 | 1,416 | 1,432 | 3,300 |
| 2024/10/15 | 1,429 | 1,439 | 1,414 | 1,418 | 14,600 |
| 2024/10/11 | 1,429 | 1,429 | 1,412 | 1,416 | 6,000 |
| 2024/10/10 | 1,430 | 1,441 | 1,425 | 1,426 | 7,900 |
| 2024/10/09 | 1,450 | 1,450 | 1,425 | 1,427 | 7,600 |
| 2024/10/08 | 1,469 | 1,469 | 1,443 | 1,443 | 7,900 |
| 2024/10/07 | 1,474 | 1,474 | 1,459 | 1,469 | 1,700 |
| 2024/10/04 | 1,461 | 1,462 | 1,452 | 1,454 | 4,200 |
| 2024/10/03 | 1,459 | 1,464 | 1,447 | 1,450 | 3,700 |
| 2024/10/02 | 1,469 | 1,470 | 1,446 | 1,451 | 9,700 |
| 2024/10/01 | 1,453 | 1,470 | 1,453 | 1,469 | 6,400 |
| 2024/09/30 | 1,415 | 1,457 | 1,415 | 1,451 | 18,400 |
| 2024/09/27 | 1,401 | 1,421 | 1,401 | 1,414 | 8,700 |
| 2024/09/26 | 1,404 | 1,409 | 1,400 | 1,400 | 13,400 |
| 2024/09/25 | 1,403 | 1,410 | 1,393 | 1,403 | 7,300 |
| 2024/09/24 | 1,410 | 1,410 | 1,393 | 1,401 | 14,100 |
| 2024/09/20 | 1,389 | 1,405 | 1,385 | 1,403 | 8,600 |
| 2024/09/19 | 1,387 | 1,391 | 1,382 | 1,387 | 8,200 |
| 2024/09/18 | 1,385 | 1,390 | 1,368 | 1,378 | 18,200 |
| 2024/09/17 | 1,389 | 1,405 | 1,366 | 1,374 | 14,800 |
| 2024/09/13 | 1,400 | 1,400 | 1,383 | 1,383 | 8,200 |
| 2024/09/12 | 1,419 | 1,425 | 1,391 | 1,400 | 12,600 |
| 2024/09/11 | 1,396 | 1,404 | 1,371 | 1,380 | 11,100 |
| 2024/09/10 | 1,433 | 1,433 | 1,394 | 1,394 | 8,200 |
| 2024/09/09 | 1,391 | 1,420 | 1,382 | 1,403 | 8,400 |
| 2024/09/06 | 1,425 | 1,426 | 1,393 | 1,400 | 19,000 |
| 2024/09/05 | 1,458 | 1,458 | 1,423 | 1,425 | 12,100 |
| 2024/09/04 | 1,475 | 1,475 | 1,422 | 1,428 | 13,100 |
| 2024/09/03 | 1,456 | 1,488 | 1,456 | 1,475 | 14,500 |
| 2024/09/02 | 1,468 | 1,468 | 1,450 | 1,451 | 5,400 |
| 2024/08/30 | 1,459 | 1,465 | 1,445 | 1,447 | 7,100 |
| 2024/08/29 | 1,438 | 1,448 | 1,434 | 1,448 | 3,800 |
| 2024/08/28 | 1,443 | 1,443 | 1,434 | 1,438 | 4,200 |
| 2024/08/27 | 1,438 | 1,454 | 1,438 | 1,445 | 4,900 |
| 2024/08/26 | 1,450 | 1,450 | 1,431 | 1,437 | 10,700 |
| 2024/08/23 | 1,453 | 1,455 | 1,446 | 1,448 | 6,800 |
| 2024/08/22 | 1,462 | 1,462 | 1,445 | 1,453 | 8,000 |
| 2024/08/21 | 1,451 | 1,468 | 1,451 | 1,459 | 6,200 |
| 2024/08/20 | 1,464 | 1,464 | 1,451 | 1,458 | 3,000 |
| 2024/08/19 | 1,465 | 1,473 | 1,450 | 1,453 | 10,500 |
| 2024/08/16 | 1,446 | 1,466 | 1,446 | 1,465 | 7,200 |
| 2024/08/15 | 1,429 | 1,458 | 1,429 | 1,454 | 11,300 |
| 2024/08/14 | 1,422 | 1,438 | 1,422 | 1,429 | 16,300 |
| 2024/08/13 | 1,410 | 1,437 | 1,410 | 1,422 | 9,000 |
| 2024/08/09 | 1,446 | 1,450 | 1,404 | 1,420 | 6,000 |
| 2024/08/08 | 1,406 | 1,430 | 1,405 | 1,423 | 8,900 |
| 2024/08/07 | 1,356 | 1,437 | 1,356 | 1,403 | 15,800 |
| 2024/08/06 | 1,414 | 1,416 | 1,317 | 1,337 | 23,600 |
| 2024/08/05 | 1,418 | 1,425 | 1,215 | 1,234 | 48,100 |
| 2024/08/02 | 1,532 | 1,532 | 1,478 | 1,478 | 27,800 |
| 2024/08/01 | 1,568 | 1,575 | 1,540 | 1,548 | 12,300 |
| 2024/07/31 | 1,562 | 1,570 | 1,543 | 1,564 | 23,100 |
| 2024/07/30 | 1,616 | 1,620 | 1,570 | 1,570 | 28,800 |
| 2024/07/29 | 1,591 | 1,626 | 1,591 | 1,616 | 6,600 |
| 2024/07/26 | 1,598 | 1,617 | 1,590 | 1,590 | 6,700 |
| 2024/07/25 | 1,604 | 1,615 | 1,590 | 1,598 | 16,400 |
| 2024/07/24 | 1,629 | 1,630 | 1,612 | 1,618 | 14,600 |
| 2024/07/23 | 1,615 | 1,625 | 1,615 | 1,623 | 2,800 |
| 2024/07/22 | 1,611 | 1,614 | 1,601 | 1,614 | 5,300 |
| 2024/07/19 | 1,630 | 1,630 | 1,614 | 1,614 | 4,600 |
| 2024/07/18 | 1,627 | 1,629 | 1,616 | 1,629 | 4,500 |
| 2024/07/17 | 1,626 | 1,630 | 1,621 | 1,627 | 3,500 |
| 2024/07/16 | 1,606 | 1,628 | 1,606 | 1,625 | 16,500 |
| 2024/07/12 | 1,571 | 1,602 | 1,568 | 1,597 | 14,400 |
| 2024/07/11 | 1,573 | 1,583 | 1,568 | 1,572 | 4,600 |
| 2024/07/10 | 1,580 | 1,584 | 1,564 | 1,565 | 14,900 |
| 2024/07/09 | 1,579 | 1,584 | 1,566 | 1,571 | 5,600 |
| 2024/07/08 | 1,573 | 1,579 | 1,564 | 1,577 | 4,500 |
| 2024/07/05 | 1,585 | 1,585 | 1,564 | 1,564 | 6,400 |
| 2024/07/04 | 1,595 | 1,598 | 1,584 | 1,585 | 5,100 |
| 2024/07/03 | 1,587 | 1,598 | 1,582 | 1,589 | 6,600 |
| 2024/07/02 | 1,582 | 1,582 | 1,574 | 1,580 | 7,100 |
| 2024/07/01 | 1,588 | 1,588 | 1,564 | 1,570 | 5,800 |
| 2024/06/28 | 1,596 | 1,596 | 1,574 | 1,588 | 5,900 |
| 2024/06/27 | 1,573 | 1,621 | 1,573 | 1,579 | 14,600 |
| 2024/06/26 | 1,600 | 1,601 | 1,596 | 1,601 | 11,300 |
| 2024/06/25 | 1,596 | 1,605 | 1,586 | 1,600 | 16,000 |
| 2024/06/24 | 1,587 | 1,590 | 1,578 | 1,584 | 5,100 |
| 2024/06/21 | 1,578 | 1,583 | 1,570 | 1,579 | 2,900 |
| 2024/06/20 | 1,574 | 1,583 | 1,564 | 1,578 | 4,500 |
| 2024/06/19 | 1,562 | 1,587 | 1,556 | 1,574 | 6,700 |
| 2024/06/18 | 1,551 | 1,565 | 1,551 | 1,562 | 1,700 |
| 2024/06/17 | 1,558 | 1,559 | 1,544 | 1,544 | 4,100 |
| 2024/06/14 | 1,538 | 1,559 | 1,538 | 1,559 | 4,600 |
| 2024/06/13 | 1,564 | 1,564 | 1,540 | 1,540 | 7,800 |
| 2024/06/12 | 1,597 | 1,597 | 1,562 | 1,562 | 8,900 |
| 2024/06/11 | 1,560 | 1,567 | 1,550 | 1,557 | 2,400 |
| 2024/06/10 | 1,535 | 1,556 | 1,534 | 1,556 | 10,100 |
| 2024/06/07 | 1,544 | 1,555 | 1,542 | 1,545 | 2,200 |
| 2024/06/06 | 1,568 | 1,568 | 1,543 | 1,549 | 7,100 |
| 2024/06/05 | 1,571 | 1,573 | 1,550 | 1,550 | 11,800 |
| 2024/06/04 | 1,586 | 1,593 | 1,580 | 1,582 | 7,900 |
| 2024/06/03 | 1,569 | 1,589 | 1,569 | 1,584 | 5,600 |
| 2024/05/31 | 1,550 | 1,570 | 1,550 | 1,570 | 4,800 |
| 2024/05/30 | 1,553 | 1,574 | 1,550 | 1,550 | 6,000 |
| 2024/05/29 | 1,578 | 1,595 | 1,555 | 1,555 | 7,600 |
| 2024/05/28 | 1,555 | 1,578 | 1,555 | 1,578 | 9,500 |
| 2024/05/27 | 1,553 | 1,554 | 1,545 | 1,554 | 4,000 |
| 2024/05/24 | 1,564 | 1,564 | 1,541 | 1,553 | 4,600 |
| 2024/05/23 | 1,566 | 1,567 | 1,537 | 1,562 | 11,900 |
| 2024/05/22 | 1,572 | 1,574 | 1,565 | 1,565 | 6,700 |
| 2024/05/21 | 1,575 | 1,585 | 1,574 | 1,574 | 4,900 |
| 2024/05/20 | 1,562 | 1,583 | 1,560 | 1,573 | 11,900 |
| 2024/05/17 | 1,532 | 1,548 | 1,518 | 1,544 | 12,700 |
| 2024/05/16 | 1,562 | 1,562 | 1,532 | 1,532 | 32,300 |
| 2024/05/15 | 1,565 | 1,582 | 1,564 | 1,569 | 7,500 |
| 2024/05/14 | 1,584 | 1,584 | 1,561 | 1,570 | 12,300 |
| 2024/05/13 | 1,588 | 1,592 | 1,580 | 1,582 | 7,500 |
| 2024/05/10 | 1,604 | 1,604 | 1,584 | 1,587 | 12,700 |
| 2024/05/09 | 1,595 | 1,605 | 1,585 | 1,601 | 9,800 |
| 2024/05/08 | 1,585 | 1,596 | 1,585 | 1,587 | 9,400 |
| 2024/05/07 | 1,594 | 1,597 | 1,581 | 1,585 | 11,000 |
| 2024/05/02 | 1,570 | 1,580 | 1,561 | 1,572 | 16,000 |
| 2024/05/01 | 1,600 | 1,602 | 1,567 | 1,570 | 32,200 |
| 2024/04/30 | 1,595 | 1,627 | 1,553 | 1,583 | 127,400 |
| 2024/04/26 | 1,684 | 1,720 | 1,664 | 1,664 | 36,200 |
| 2024/04/25 | 1,716 | 1,730 | 1,679 | 1,700 | 34,500 |
| 2024/04/24 | 1,700 | 1,715 | 1,700 | 1,704 | 11,600 |
| 2024/04/23 | 1,703 | 1,718 | 1,696 | 1,697 | 10,200 |
| 2024/04/22 | 1,658 | 1,701 | 1,658 | 1,686 | 13,500 |
| 2024/04/19 | 1,677 | 1,677 | 1,628 | 1,650 | 15,100 |
| 2024/04/18 | 1,680 | 1,688 | 1,678 | 1,686 | 2,500 |
| 2024/04/17 | 1,697 | 1,697 | 1,675 | 1,680 | 6,500 |
| 2024/04/16 | 1,704 | 1,712 | 1,672 | 1,684 | 17,900 |
| 2024/04/15 | 1,703 | 1,717 | 1,703 | 1,714 | 5,000 |
| 2024/04/12 | 1,715 | 1,723 | 1,708 | 1,710 | 5,600 |
| 2024/04/11 | 1,725 | 1,725 | 1,712 | 1,712 | 6,000 |
| 2024/04/10 | 1,721 | 1,732 | 1,714 | 1,718 | 8,400 |
| 2024/04/09 | 1,729 | 1,738 | 1,716 | 1,723 | 14,900 |
| 2024/04/08 | 1,707 | 1,729 | 1,707 | 1,719 | 12,400 |
| 2024/04/05 | 1,700 | 1,711 | 1,693 | 1,705 | 5,900 |
| 2024/04/04 | 1,725 | 1,731 | 1,705 | 1,710 | 7,500 |
| 2024/04/03 | 1,708 | 1,731 | 1,700 | 1,725 | 9,900 |
| 2024/04/02 | 1,742 | 1,742 | 1,705 | 1,708 | 12,300 |
| 2024/04/01 | 1,760 | 1,760 | 1,722 | 1,734 | 10,500 |
| 2024/03/29 | 1,742 | 1,750 | 1,721 | 1,750 | 9,500 |
| 2024/03/28 | 1,725 | 1,741 | 1,717 | 1,717 | 13,400 |
| 2024/03/27 | 1,716 | 1,733 | 1,708 | 1,723 | 14,600 |
| 2024/03/26 | 1,734 | 1,738 | 1,719 | 1,723 | 13,000 |
| 2024/03/25 | 1,750 | 1,752 | 1,740 | 1,740 | 11,300 |
| 2024/03/22 | 1,795 | 1,795 | 1,747 | 1,752 | 11,300 |
| 2024/03/21 | 1,751 | 1,780 | 1,750 | 1,780 | 13,200 |
| 2024/03/19 | 1,741 | 1,754 | 1,738 | 1,744 | 12,900 |
| 2024/03/18 | 1,740 | 1,760 | 1,740 | 1,745 | 10,900 |
| 2024/03/15 | 1,746 | 1,762 | 1,737 | 1,744 | 11,700 |
| 2024/03/14 | 1,733 | 1,754 | 1,720 | 1,752 | 10,000 |
| 2024/03/13 | 1,767 | 1,777 | 1,733 | 1,733 | 11,500 |
| 2024/03/12 | 1,755 | 1,766 | 1,733 | 1,766 | 12,800 |
| 2024/03/11 | 1,798 | 1,801 | 1,756 | 1,778 | 14,900 |
| 2024/03/08 | 1,779 | 1,834 | 1,767 | 1,820 | 20,800 |
| 2024/03/07 | 1,829 | 1,830 | 1,784 | 1,785 | 13,000 |
| 2024/03/06 | 1,791 | 1,820 | 1,776 | 1,816 | 16,600 |
| 2024/03/05 | 1,791 | 1,797 | 1,774 | 1,786 | 13,600 |
| 2024/03/04 | 1,815 | 1,824 | 1,792 | 1,797 | 11,600 |
| 2024/03/01 | 1,844 | 1,844 | 1,801 | 1,805 | 14,300 |
| 2024/02/29 | 1,806 | 1,860 | 1,806 | 1,838 | 35,300 |
| 2024/02/28 | 1,768 | 1,834 | 1,763 | 1,795 | 34,000 |
| 2024/02/27 | 1,719 | 1,818 | 1,717 | 1,781 | 55,700 |
| 2024/02/26 | 1,750 | 1,750 | 1,716 | 1,719 | 18,900 |
| 2024/02/22 | 1,750 | 1,750 | 1,725 | 1,738 | 9,000 |
| 2024/02/21 | 1,745 | 1,745 | 1,711 | 1,738 | 15,600 |
| 2024/02/20 | 1,733 | 1,757 | 1,726 | 1,751 | 29,700 |
| 2024/02/19 | 1,721 | 1,738 | 1,710 | 1,730 | 22,200 |
| 2024/02/16 | 1,710 | 1,734 | 1,700 | 1,722 | 37,500 |
| 2024/02/15 | 1,710 | 1,722 | 1,693 | 1,700 | 23,400 |
| 2024/02/14 | 1,692 | 1,730 | 1,692 | 1,710 | 29,100 |
| 2024/02/13 | 1,690 | 1,708 | 1,686 | 1,708 | 30,800 |
| 2024/02/09 | 1,694 | 1,694 | 1,679 | 1,685 | 9,600 |
| 2024/02/08 | 1,710 | 1,710 | 1,675 | 1,694 | 14,500 |
| 2024/02/07 | 1,686 | 1,694 | 1,671 | 1,691 | 20,300 |
| 2024/02/06 | 1,686 | 1,720 | 1,681 | 1,688 | 21,500 |
| 2024/02/05 | 1,702 | 1,711 | 1,683 | 1,694 | 20,900 |
| 2024/02/02 | 1,707 | 1,720 | 1,674 | 1,700 | 23,400 |
| 2024/02/01 | 1,725 | 1,758 | 1,710 | 1,710 | 39,100 |
| 2024/01/31 | 1,676 | 1,720 | 1,655 | 1,710 | 48,400 |
| 2024/01/30 | 1,653 | 1,717 | 1,653 | 1,676 | 83,800 |
| 2024/01/29 | 1,648 | 1,685 | 1,635 | 1,663 | 139,900 |
| 2024/01/26 | 1,747 | 1,797 | 1,747 | 1,778 | 90,100 |
| 2024/01/25 | 1,717 | 1,742 | 1,710 | 1,742 | 27,200 |
| 2024/01/24 | 1,725 | 1,728 | 1,704 | 1,716 | 16,300 |
| 2024/01/23 | 1,701 | 1,736 | 1,700 | 1,735 | 29,800 |
| 2024/01/22 | 1,709 | 1,718 | 1,680 | 1,703 | 32,800 |
| 2024/01/19 | 1,710 | 1,727 | 1,707 | 1,718 | 27,900 |
| 2024/01/18 | 1,670 | 1,717 | 1,670 | 1,704 | 50,700 |
| 2024/01/17 | 1,656 | 1,688 | 1,643 | 1,664 | 33,300 |
| 2024/01/16 | 1,645 | 1,661 | 1,626 | 1,655 | 37,700 |
| 2024/01/15 | 1,630 | 1,667 | 1,626 | 1,651 | 37,800 |
| 2024/01/12 | 1,618 | 1,635 | 1,590 | 1,623 | 57,800 |
| 2024/01/11 | 1,565 | 1,630 | 1,552 | 1,618 | 64,400 |
| 2024/01/10 | 1,553 | 1,569 | 1,551 | 1,561 | 20,400 |
| 2024/01/09 | 1,553 | 1,562 | 1,543 | 1,553 | 21,500 |
| 2024/01/05 | 1,547 | 1,555 | 1,539 | 1,539 | 13,500 |
| 2024/01/04 | 1,532 | 1,549 | 1,531 | 1,547 | 11,500 |