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
2026/05/22 1,775 1,805 1,775 1,786 4,500
2026/05/21 1,787 1,792 1,771 1,781 3,300
2026/05/20 1,786 1,793 1,751 1,767 10,700
2026/05/19 1,800 1,804 1,782 1,791 5,400
2026/05/18 1,800 1,808 1,778 1,799 10,000
2026/05/15 1,795 1,811 1,793 1,798 4,600
2026/05/14 1,800 1,814 1,798 1,801 3,500
2026/05/13 1,800 1,815 1,792 1,814 4,100
2026/05/12 1,845 1,845 1,798 1,811 7,600
2026/05/11 1,804 1,837 1,804 1,829 7,300
2026/05/08 1,812 1,828 1,791 1,807 9,100
2026/05/07 1,791 1,840 1,791 1,824 10,400
2026/05/01 1,806 1,810 1,779 1,788 22,300
2026/04/30 1,822 1,830 1,794 1,821 40,900
2026/04/28 1,910 1,990 1,898 1,899 42,600
2026/04/27 1,895 1,917 1,875 1,885 13,300
2026/04/24 1,890 1,900 1,859 1,895 13,000
2026/04/23 1,878 1,878 1,847 1,850 7,900
2026/04/22 1,880 1,880 1,870 1,878 3,400
2026/04/21 1,910 1,910 1,880 1,880 10,300
2026/04/20 1,905 1,916 1,891 1,910 10,000
2026/04/17 1,894 1,894 1,872 1,890 6,200
2026/04/16 1,902 1,906 1,883 1,894 5,000
2026/04/15 1,892 1,898 1,882 1,883 5,800
2026/04/14 1,905 1,909 1,880 1,892 12,600
2026/04/13 1,943 1,943 1,880 1,893 17,000
2026/04/10 1,950 1,962 1,932 1,946 12,600
2026/04/09 1,968 1,971 1,935 1,948 9,900
2026/04/08 1,960 1,962 1,905 1,954 15,300
2026/04/07 1,870 1,957 1,865 1,957 15,500
2026/04/06 1,844 1,899 1,844 1,873 13,300
2026/04/03 1,819 1,834 1,815 1,828 3,900
2026/03/27 1,872 1,899 1,870 1,899 8,900
2026/03/26 1,903 1,903 1,869 1,901 10,500
2026/03/25 1,876 1,908 1,865 1,903 9,600
2026/03/24 1,853 1,860 1,826 1,837 16,800
2026/03/23 1,852 1,853 1,823 1,829 22,900
2026/03/19 1,933 1,937 1,882 1,882 10,600
2026/03/18 1,948 1,980 1,948 1,970 4,100
2026/03/17 1,945 1,964 1,945 1,948 2,500
2026/03/16 1,931 1,943 1,920 1,943 9,800
2026/03/13 1,930 1,936 1,914 1,922 6,300
2026/03/12 1,980 1,980 1,935 1,958 3,900
2026/03/11 2,015 2,015 1,980 1,980 5,800
2026/03/10 1,970 1,996 1,941 1,996 14,100
2026/03/09 1,900 1,944 1,876 1,930 28,200
2026/03/06 1,995 2,040 1,986 1,986 8,100
2026/03/05 1,996 2,048 1,980 2,030 14,300
2026/03/04 1,986 2,026 1,911 1,936 28,500
2026/03/03 2,099 2,100 2,000 2,022 19,000
2026/03/02 2,100 2,107 2,066 2,099 14,200
2026/02/27 2,127 2,137 2,025 2,137 15,500
2026/02/26 2,081 2,148 2,081 2,127 26,800
2026/02/25 2,059 2,124 2,042 2,077 33,200
2026/02/24 2,039 2,044 2,005 2,044 12,200
2026/02/20 2,025 2,025 2,000 2,010 6,100
2026/02/19 1,990 2,049 1,982 2,049 13,900
2026/02/18 1,998 1,998 1,968 1,980 18,900
2026/02/17 1,914 1,998 1,907 1,998 23,600
2026/02/16 1,897 1,914 1,888 1,914 10,400
2026/02/13 1,877 1,887 1,873 1,880 12,200
2026/02/12 1,874 1,905 1,870 1,872 21,700
2026/02/10 1,863 1,885 1,863 1,874 10,600
2026/02/09 1,888 1,888 1,839 1,863 31,600
2026/02/06 1,870 1,873 1,855 1,864 16,400
2026/02/05 1,855 1,889 1,855 1,870 5,500
2026/02/04 1,856 1,883 1,841 1,877 12,400
2026/02/03 1,838 1,861 1,832 1,841 23,600
2026/02/02 1,848 1,848 1,820 1,825 33,800
2026/01/30 1,844 1,849 1,810 1,841 62,900
2026/01/29 1,932 1,932 1,850 1,924 25,300
2026/01/28 1,876 1,907 1,853 1,907 10,700
2026/01/27 1,894 1,894 1,871 1,883 4,200
2026/01/26 1,933 1,933 1,853 1,877 18,900
2026/01/23 1,899 1,950 1,899 1,940 16,800
2026/01/22 1,890 1,898 1,879 1,896 8,300
2026/01/21 1,863 1,886 1,863 1,886 12,200
2026/01/20 1,875 1,883 1,858 1,875 11,700
2026/01/19 1,865 1,883 1,864 1,883 11,600
2026/01/16 1,857 1,864 1,854 1,864 6,700
2026/01/15 1,854 1,869 1,853 1,858 17,600
2026/01/14 1,855 1,869 1,852 1,861 10,500
2026/01/13 1,874 1,874 1,845 1,868 9,700
2026/01/09 1,877 1,877 1,851 1,853 6,000
2026/01/08 1,878 1,878 1,853 1,872 8,100
2026/01/07 1,871 1,881 1,871 1,873 1,300
2026/01/06 1,865 1,880 1,864 1,877 5,500
2026/01/05 1,869 1,872 1,853 1,865 21,200

このページの先頭へ