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
2024-06-211,5781,5831,5701,5792,9001,579
2024-06-201,5741,5831,5641,5784,5001,578
2024-06-191,5621,5871,5561,5746,7001,574
2024-06-181,5511,5651,5511,5621,7001,562
2024-06-171,5581,5591,5441,5444,1001,544
2024-06-141,5381,5591,5381,5594,6001,559
2024-06-131,5641,5641,5401,5407,8001,540
2024-06-121,5971,5971,5621,5628,9001,562
2024-06-111,5601,5671,5501,5572,4001,557
2024-06-101,5351,5561,5341,55610,1001,556
2024-06-071,5441,5551,5421,5452,2001,545
2024-06-061,5681,5681,5431,5497,1001,549
2024-06-051,5711,5731,5501,55011,8001,550
2024-06-041,5861,5931,5801,5827,9001,582
2024-06-031,5691,5891,5691,5845,6001,584
2024-05-311,5501,5701,5501,5704,8001,570
2024-05-301,5531,5741,5501,5506,0001,550
2024-05-291,5781,5951,5551,5557,6001,555
2024-05-281,5551,5781,5551,5789,5001,578
2024-05-271,5531,5541,5451,5544,0001,554
2024-05-241,5641,5641,5411,5534,6001,553
2024-05-231,5661,5671,5371,56211,9001,562
2024-05-221,5721,5741,5651,5656,7001,565
2024-05-211,5751,5851,5741,5744,9001,574
2024-05-201,5621,5831,5601,57311,9001,573
2024-05-171,5321,5481,5181,54412,7001,544
2024-05-161,5621,5621,5321,53232,3001,532
2024-05-151,5651,5821,5641,5697,5001,569
2024-05-141,5841,5841,5611,57012,3001,570
2024-05-131,5881,5921,5801,5827,5001,582
2024-05-101,6041,6041,5841,58712,7001,587
2024-05-091,5951,6051,5851,6019,8001,601
2024-05-081,5851,5961,5851,5879,4001,587
2024-05-071,5941,5971,5811,58511,0001,585
2024-05-021,5701,5801,5611,57216,0001,572
2024-05-011,6001,6021,5671,57032,2001,570
2024-04-301,5951,6271,5531,583127,4001,583
2024-04-261,6841,7201,6641,66436,2001,664
2024-04-251,7161,7301,6791,70034,5001,700
2024-04-241,7001,7151,7001,70411,6001,704
2024-04-231,7031,7181,6961,69710,2001,697
2024-04-221,6581,7011,6581,68613,5001,686
2024-04-191,6771,6771,6281,65015,1001,650
2024-04-181,6801,6881,6781,6862,5001,686
2024-04-171,6971,6971,6751,6806,5001,680
2024-04-161,7041,7121,6721,68417,9001,684
2024-04-151,7031,7171,7031,7145,0001,714
2024-04-121,7151,7231,7081,7105,6001,710
2024-04-111,7251,7251,7121,7126,0001,712
2024-04-101,7211,7321,7141,7188,4001,718
2024-04-091,7291,7381,7161,72314,9001,723
2024-04-081,7071,7291,7071,71912,4001,719
2024-04-051,7001,7111,6931,7055,9001,705
2024-04-041,7251,7311,7051,7107,5001,710
2024-04-031,7081,7311,7001,7259,9001,725
2024-04-021,7421,7421,7051,70812,3001,708
2024-04-011,7601,7601,7221,73410,5001,734
2024-03-291,7421,7501,7211,7509,5001,750
2024-03-281,7251,7411,7171,71713,4001,717
2024-03-271,7161,7331,7081,72314,6001,723
2024-03-261,7341,7381,7191,72313,0001,723
2024-03-251,7501,7521,7401,74011,3001,740
2024-03-221,7951,7951,7471,75211,3001,752
2024-03-211,7511,7801,7501,78013,2001,780
2024-03-191,7411,7541,7381,74412,9001,744
2024-03-181,7401,7601,7401,74510,9001,745
2024-03-151,7461,7621,7371,74411,7001,744
2024-03-141,7331,7541,7201,75210,0001,752
2024-03-131,7671,7771,7331,73311,5001,733
2024-03-121,7551,7661,7331,76612,8001,766
2024-03-111,7981,8011,7561,77814,9001,778
2024-03-081,7791,8341,7671,82020,8001,820
2024-03-071,8291,8301,7841,78513,0001,785
2024-03-061,7911,8201,7761,81616,6001,816
2024-03-051,7911,7971,7741,78613,6001,786
2024-03-041,8151,8241,7921,79711,6001,797
2024-03-011,8441,8441,8011,80514,3001,805
2024-02-291,8061,8601,8061,83835,3001,838
2024-02-281,7681,8341,7631,79534,0001,795
2024-02-271,7191,8181,7171,78155,7001,781
2024-02-261,7501,7501,7161,71918,9001,719
2024-02-221,7501,7501,7251,7389,0001,738
2024-02-211,7451,7451,7111,73815,6001,738
2024-02-201,7331,7571,7261,75129,7001,751
2024-02-191,7211,7381,7101,73022,2001,730
2024-02-161,7101,7341,7001,72237,5001,722
2024-02-151,7101,7221,6931,70023,4001,700
2024-02-141,6921,7301,6921,71029,1001,710
2024-02-131,6901,7081,6861,70830,8001,708
2024-02-091,6941,6941,6791,6859,6001,685
2024-02-081,7101,7101,6751,69414,5001,694
2024-02-071,6861,6941,6711,69120,3001,691
2024-02-061,6861,7201,6811,68821,5001,688
2024-02-051,7021,7111,6831,69420,9001,694
2024-02-021,7071,7201,6741,70023,4001,700
2024-02-011,7251,7581,7101,71039,1001,710
2024-01-311,6761,7201,6551,71048,4001,710
2024-01-301,6531,7171,6531,67683,8001,676
2024-01-291,6481,6851,6351,663139,9001,663
2024-01-261,7471,7971,7471,77890,1001,778
2024-01-251,7171,7421,7101,74227,2001,742
2024-01-241,7251,7281,7041,71616,3001,716
2024-01-231,7011,7361,7001,73529,8001,735
2024-01-221,7091,7181,6801,70332,8001,703
2024-01-191,7101,7271,7071,71827,9001,718
2024-01-181,6701,7171,6701,70450,7001,704
2024-01-171,6561,6881,6431,66433,3001,664
2024-01-161,6451,6611,6261,65537,7001,655
2024-01-151,6301,6671,6261,65137,8001,651
2024-01-121,6181,6351,5901,62357,8001,623
2024-01-111,5651,6301,5521,61864,4001,618
2024-01-101,5531,5691,5511,56120,4001,561
2024-01-091,5531,5621,5431,55321,5001,553
2024-01-051,5471,5551,5391,53913,5001,539
2024-01-041,5321,5491,5311,54711,5001,547

分割・併合履歴 : [2005-09-27]1株→2株