5819 カナレ電気(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,594 | 1,597 | 1,581 | 1,585 | 11,000 | 1,585 |
| 2024-05-02 | 1,570 | 1,580 | 1,561 | 1,572 | 16,000 | 1,572 |
| 2024-05-01 | 1,600 | 1,602 | 1,567 | 1,570 | 32,200 | 1,570 |
| 2024-04-30 | 1,595 | 1,627 | 1,553 | 1,583 | 127,400 | 1,583 |
| 2024-04-26 | 1,684 | 1,720 | 1,664 | 1,664 | 36,200 | 1,664 |
| 2024-04-25 | 1,716 | 1,730 | 1,679 | 1,700 | 34,500 | 1,700 |
| 2024-04-24 | 1,700 | 1,715 | 1,700 | 1,704 | 11,600 | 1,704 |
| 2024-04-23 | 1,703 | 1,718 | 1,696 | 1,697 | 10,200 | 1,697 |
| 2024-04-22 | 1,658 | 1,701 | 1,658 | 1,686 | 13,500 | 1,686 |
| 2024-04-19 | 1,677 | 1,677 | 1,628 | 1,650 | 15,100 | 1,650 |
| 2024-04-18 | 1,680 | 1,688 | 1,678 | 1,686 | 2,500 | 1,686 |
| 2024-04-17 | 1,697 | 1,697 | 1,675 | 1,680 | 6,500 | 1,680 |
| 2024-04-16 | 1,704 | 1,712 | 1,672 | 1,684 | 17,900 | 1,684 |
| 2024-04-15 | 1,703 | 1,717 | 1,703 | 1,714 | 5,000 | 1,714 |
| 2024-04-12 | 1,715 | 1,723 | 1,708 | 1,710 | 5,600 | 1,710 |
| 2024-04-11 | 1,725 | 1,725 | 1,712 | 1,712 | 6,000 | 1,712 |
| 2024-04-10 | 1,721 | 1,732 | 1,714 | 1,718 | 8,400 | 1,718 |
| 2024-04-09 | 1,729 | 1,738 | 1,716 | 1,723 | 14,900 | 1,723 |
| 2024-04-08 | 1,707 | 1,729 | 1,707 | 1,719 | 12,400 | 1,719 |
| 2024-04-05 | 1,700 | 1,711 | 1,693 | 1,705 | 5,900 | 1,705 |
| 2024-04-04 | 1,725 | 1,731 | 1,705 | 1,710 | 7,500 | 1,710 |
| 2024-04-03 | 1,708 | 1,731 | 1,700 | 1,725 | 9,900 | 1,725 |
| 2024-04-02 | 1,742 | 1,742 | 1,705 | 1,708 | 12,300 | 1,708 |
| 2024-04-01 | 1,760 | 1,760 | 1,722 | 1,734 | 10,500 | 1,734 |
| 2024-03-29 | 1,742 | 1,750 | 1,721 | 1,750 | 9,500 | 1,750 |
| 2024-03-28 | 1,725 | 1,741 | 1,717 | 1,717 | 13,400 | 1,717 |
| 2024-03-27 | 1,716 | 1,733 | 1,708 | 1,723 | 14,600 | 1,723 |
| 2024-03-26 | 1,734 | 1,738 | 1,719 | 1,723 | 13,000 | 1,723 |
| 2024-03-25 | 1,750 | 1,752 | 1,740 | 1,740 | 11,300 | 1,740 |
| 2024-03-22 | 1,795 | 1,795 | 1,747 | 1,752 | 11,300 | 1,752 |
| 2024-03-21 | 1,751 | 1,780 | 1,750 | 1,780 | 13,200 | 1,780 |
| 2024-03-19 | 1,741 | 1,754 | 1,738 | 1,744 | 12,900 | 1,744 |
| 2024-03-18 | 1,740 | 1,760 | 1,740 | 1,745 | 10,900 | 1,745 |
| 2024-03-15 | 1,746 | 1,762 | 1,737 | 1,744 | 11,700 | 1,744 |
| 2024-03-14 | 1,733 | 1,754 | 1,720 | 1,752 | 10,000 | 1,752 |
| 2024-03-13 | 1,767 | 1,777 | 1,733 | 1,733 | 11,500 | 1,733 |
| 2024-03-12 | 1,755 | 1,766 | 1,733 | 1,766 | 12,800 | 1,766 |
| 2024-03-11 | 1,798 | 1,801 | 1,756 | 1,778 | 14,900 | 1,778 |
| 2024-03-08 | 1,779 | 1,834 | 1,767 | 1,820 | 20,800 | 1,820 |
| 2024-03-07 | 1,829 | 1,830 | 1,784 | 1,785 | 13,000 | 1,785 |
| 2024-03-06 | 1,791 | 1,820 | 1,776 | 1,816 | 16,600 | 1,816 |
| 2024-03-05 | 1,791 | 1,797 | 1,774 | 1,786 | 13,600 | 1,786 |
| 2024-03-04 | 1,815 | 1,824 | 1,792 | 1,797 | 11,600 | 1,797 |
| 2024-03-01 | 1,844 | 1,844 | 1,801 | 1,805 | 14,300 | 1,805 |
| 2024-02-29 | 1,806 | 1,860 | 1,806 | 1,838 | 35,300 | 1,838 |
| 2024-02-28 | 1,768 | 1,834 | 1,763 | 1,795 | 34,000 | 1,795 |
| 2024-02-27 | 1,719 | 1,818 | 1,717 | 1,781 | 55,700 | 1,781 |
| 2024-02-26 | 1,750 | 1,750 | 1,716 | 1,719 | 18,900 | 1,719 |
| 2024-02-22 | 1,750 | 1,750 | 1,725 | 1,738 | 9,000 | 1,738 |
| 2024-02-21 | 1,745 | 1,745 | 1,711 | 1,738 | 15,600 | 1,738 |
| 2024-02-20 | 1,733 | 1,757 | 1,726 | 1,751 | 29,700 | 1,751 |
| 2024-02-19 | 1,721 | 1,738 | 1,710 | 1,730 | 22,200 | 1,730 |
| 2024-02-16 | 1,710 | 1,734 | 1,700 | 1,722 | 37,500 | 1,722 |
| 2024-02-15 | 1,710 | 1,722 | 1,693 | 1,700 | 23,400 | 1,700 |
| 2024-02-14 | 1,692 | 1,730 | 1,692 | 1,710 | 29,100 | 1,710 |
| 2024-02-13 | 1,690 | 1,708 | 1,686 | 1,708 | 30,800 | 1,708 |
| 2024-02-09 | 1,694 | 1,694 | 1,679 | 1,685 | 9,600 | 1,685 |
| 2024-02-08 | 1,710 | 1,710 | 1,675 | 1,694 | 14,500 | 1,694 |
| 2024-02-07 | 1,686 | 1,694 | 1,671 | 1,691 | 20,300 | 1,691 |
| 2024-02-06 | 1,686 | 1,720 | 1,681 | 1,688 | 21,500 | 1,688 |
| 2024-02-05 | 1,702 | 1,711 | 1,683 | 1,694 | 20,900 | 1,694 |
| 2024-02-02 | 1,707 | 1,720 | 1,674 | 1,700 | 23,400 | 1,700 |
| 2024-02-01 | 1,725 | 1,758 | 1,710 | 1,710 | 39,100 | 1,710 |
| 2024-01-31 | 1,676 | 1,720 | 1,655 | 1,710 | 48,400 | 1,710 |
| 2024-01-30 | 1,653 | 1,717 | 1,653 | 1,676 | 83,800 | 1,676 |
| 2024-01-29 | 1,648 | 1,685 | 1,635 | 1,663 | 139,900 | 1,663 |
| 2024-01-26 | 1,747 | 1,797 | 1,747 | 1,778 | 90,100 | 1,778 |
| 2024-01-25 | 1,717 | 1,742 | 1,710 | 1,742 | 27,200 | 1,742 |
| 2024-01-24 | 1,725 | 1,728 | 1,704 | 1,716 | 16,300 | 1,716 |
| 2024-01-23 | 1,701 | 1,736 | 1,700 | 1,735 | 29,800 | 1,735 |
| 2024-01-22 | 1,709 | 1,718 | 1,680 | 1,703 | 32,800 | 1,703 |
| 2024-01-19 | 1,710 | 1,727 | 1,707 | 1,718 | 27,900 | 1,718 |
| 2024-01-18 | 1,670 | 1,717 | 1,670 | 1,704 | 50,700 | 1,704 |
| 2024-01-17 | 1,656 | 1,688 | 1,643 | 1,664 | 33,300 | 1,664 |
| 2024-01-16 | 1,645 | 1,661 | 1,626 | 1,655 | 37,700 | 1,655 |
| 2024-01-15 | 1,630 | 1,667 | 1,626 | 1,651 | 37,800 | 1,651 |
| 2024-01-12 | 1,618 | 1,635 | 1,590 | 1,623 | 57,800 | 1,623 |
| 2024-01-11 | 1,565 | 1,630 | 1,552 | 1,618 | 64,400 | 1,618 |
| 2024-01-10 | 1,553 | 1,569 | 1,551 | 1,561 | 20,400 | 1,561 |
| 2024-01-09 | 1,553 | 1,562 | 1,543 | 1,553 | 21,500 | 1,553 |
| 2024-01-05 | 1,547 | 1,555 | 1,539 | 1,539 | 13,500 | 1,539 |
| 2024-01-04 | 1,532 | 1,549 | 1,531 | 1,547 | 11,500 | 1,547 |
分割・併合履歴 ： [2005-09-27]1株→2株
