5819 カナレ電気(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,545 | 1,546 | 1,540 | 1,542 | 4,400 | 1,542 |
| 2025-07-09 | 1,536 | 1,547 | 1,533 | 1,545 | 7,600 | 1,545 |
| 2025-07-08 | 1,530 | 1,535 | 1,530 | 1,535 | 4,300 | 1,535 |
| 2025-07-07 | 1,535 | 1,537 | 1,530 | 1,530 | 6,700 | 1,530 |
| 2025-07-04 | 1,539 | 1,539 | 1,533 | 1,537 | 2,900 | 1,537 |
| 2025-07-03 | 1,537 | 1,543 | 1,536 | 1,539 | 5,300 | 1,539 |
| 2025-07-02 | 1,540 | 1,542 | 1,533 | 1,539 | 3,400 | 1,539 |
| 2025-07-01 | 1,550 | 1,559 | 1,541 | 1,543 | 5,800 | 1,543 |
| 2025-06-30 | 1,546 | 1,560 | 1,546 | 1,547 | 10,500 | 1,547 |
| 2025-06-27 | 1,537 | 1,545 | 1,532 | 1,545 | 7,400 | 1,545 |
| 2025-06-26 | 1,550 | 1,559 | 1,550 | 1,550 | 4,100 | 1,550 |
| 2025-06-25 | 1,563 | 1,563 | 1,550 | 1,550 | 5,400 | 1,550 |
| 2025-06-24 | 1,560 | 1,560 | 1,552 | 1,559 | 2,900 | 1,559 |
| 2025-06-23 | 1,560 | 1,563 | 1,551 | 1,560 | 4,700 | 1,560 |
| 2025-06-20 | 1,569 | 1,569 | 1,562 | 1,563 | 3,200 | 1,563 |
| 2025-06-19 | 1,572 | 1,572 | 1,562 | 1,562 | 2,600 | 1,562 |
| 2025-06-18 | 1,572 | 1,575 | 1,563 | 1,574 | 2,500 | 1,574 |
| 2025-06-17 | 1,566 | 1,582 | 1,564 | 1,572 | 5,600 | 1,572 |
| 2025-06-16 | 1,580 | 1,580 | 1,562 | 1,562 | 6,500 | 1,562 |
| 2025-06-13 | 1,597 | 1,597 | 1,577 | 1,580 | 6,500 | 1,580 |
| 2025-06-12 | 1,600 | 1,600 | 1,572 | 1,589 | 8,300 | 1,589 |
| 2025-06-11 | 1,582 | 1,588 | 1,573 | 1,582 | 5,100 | 1,582 |
| 2025-06-10 | 1,575 | 1,575 | 1,566 | 1,570 | 3,700 | 1,570 |
| 2025-06-09 | 1,570 | 1,581 | 1,570 | 1,575 | 7,800 | 1,575 |
| 2025-06-06 | 1,544 | 1,560 | 1,544 | 1,555 | 3,100 | 1,555 |
| 2025-06-05 | 1,543 | 1,560 | 1,542 | 1,544 | 4,600 | 1,544 |
| 2025-06-04 | 1,541 | 1,559 | 1,534 | 1,543 | 3,600 | 1,543 |
| 2025-06-03 | 1,552 | 1,555 | 1,540 | 1,543 | 3,700 | 1,543 |
| 2025-06-02 | 1,572 | 1,572 | 1,550 | 1,556 | 4,000 | 1,556 |
| 2025-05-30 | 1,542 | 1,565 | 1,542 | 1,564 | 2,900 | 1,564 |
| 2025-05-29 | 1,548 | 1,554 | 1,546 | 1,549 | 3,200 | 1,549 |
| 2025-05-28 | 1,544 | 1,547 | 1,532 | 1,546 | 7,800 | 1,546 |
| 2025-05-27 | 1,539 | 1,542 | 1,532 | 1,542 | 3,000 | 1,542 |
| 2025-05-26 | 1,529 | 1,536 | 1,529 | 1,536 | 2,900 | 1,536 |
| 2025-05-23 | 1,524 | 1,538 | 1,524 | 1,525 | 4,100 | 1,525 |
| 2025-05-22 | 1,511 | 1,524 | 1,511 | 1,524 | 800 | 1,524 |
| 2025-05-21 | 1,515 | 1,525 | 1,511 | 1,511 | 1,400 | 1,511 |
| 2025-05-20 | 1,511 | 1,524 | 1,511 | 1,515 | 2,600 | 1,515 |
| 2025-05-19 | 1,508 | 1,511 | 1,501 | 1,511 | 2,000 | 1,511 |
| 2025-05-16 | 1,518 | 1,519 | 1,501 | 1,501 | 2,400 | 1,501 |
| 2025-05-15 | 1,524 | 1,524 | 1,503 | 1,510 | 3,500 | 1,510 |
| 2025-05-14 | 1,525 | 1,525 | 1,504 | 1,519 | 3,600 | 1,519 |
| 2025-05-13 | 1,512 | 1,530 | 1,512 | 1,525 | 7,100 | 1,525 |
| 2025-05-12 | 1,524 | 1,524 | 1,510 | 1,510 | 3,900 | 1,510 |
| 2025-05-09 | 1,513 | 1,519 | 1,510 | 1,510 | 2,500 | 1,510 |
| 2025-05-08 | 1,510 | 1,510 | 1,503 | 1,504 | 4,200 | 1,504 |
| 2025-05-07 | 1,505 | 1,522 | 1,505 | 1,505 | 4,000 | 1,505 |
| 2025-05-02 | 1,517 | 1,518 | 1,501 | 1,502 | 5,000 | 1,502 |
| 2025-05-01 | 1,485 | 1,517 | 1,485 | 1,513 | 7,300 | 1,513 |
| 2025-04-30 | 1,507 | 1,590 | 1,473 | 1,488 | 61,100 | 1,488 |
| 2025-04-28 | 1,537 | 1,537 | 1,501 | 1,501 | 13,600 | 1,501 |
| 2025-04-25 | 1,495 | 1,515 | 1,485 | 1,497 | 9,400 | 1,497 |
| 2025-04-24 | 1,487 | 1,487 | 1,465 | 1,465 | 4,400 | 1,465 |
| 2025-04-23 | 1,488 | 1,488 | 1,458 | 1,460 | 2,800 | 1,460 |
| 2025-04-22 | 1,468 | 1,471 | 1,454 | 1,471 | 4,500 | 1,471 |
| 2025-04-21 | 1,465 | 1,480 | 1,464 | 1,470 | 5,900 | 1,470 |
| 2025-04-18 | 1,466 | 1,486 | 1,456 | 1,463 | 4,300 | 1,463 |
| 2025-04-17 | 1,449 | 1,464 | 1,449 | 1,452 | 2,700 | 1,452 |
| 2025-04-16 | 1,469 | 1,470 | 1,440 | 1,443 | 4,700 | 1,443 |
| 2025-04-15 | 1,461 | 1,471 | 1,445 | 1,450 | 4,100 | 1,450 |
| 2025-04-14 | 1,450 | 1,458 | 1,440 | 1,455 | 3,700 | 1,455 |
| 2025-04-11 | 1,402 | 1,438 | 1,401 | 1,427 | 6,900 | 1,427 |
| 2025-04-10 | 1,470 | 1,470 | 1,448 | 1,453 | 15,700 | 1,453 |
| 2025-04-09 | 1,411 | 1,420 | 1,385 | 1,410 | 14,300 | 1,410 |
| 2025-04-08 | 1,430 | 1,441 | 1,402 | 1,425 | 19,800 | 1,425 |
| 2025-04-07 | 1,410 | 1,430 | 1,359 | 1,370 | 51,600 | 1,370 |
| 2025-04-04 | 1,500 | 1,500 | 1,427 | 1,468 | 26,000 | 1,468 |
| 2025-04-03 | 1,515 | 1,530 | 1,508 | 1,511 | 11,300 | 1,511 |
| 2025-04-02 | 1,552 | 1,555 | 1,531 | 1,545 | 4,900 | 1,545 |
| 2025-04-01 | 1,600 | 1,600 | 1,551 | 1,552 | 11,600 | 1,552 |
| 2025-03-31 | 1,574 | 1,596 | 1,555 | 1,588 | 13,200 | 1,588 |
| 2025-03-28 | 1,588 | 1,608 | 1,588 | 1,602 | 9,600 | 1,602 |
| 2025-03-27 | 1,585 | 1,607 | 1,585 | 1,588 | 27,500 | 1,588 |
| 2025-03-26 | 1,578 | 1,578 | 1,563 | 1,570 | 2,300 | 1,570 |
| 2025-03-25 | 1,590 | 1,591 | 1,566 | 1,578 | 9,600 | 1,578 |
| 2025-03-24 | 1,553 | 1,589 | 1,553 | 1,581 | 52,100 | 1,581 |
| 2025-03-21 | 1,546 | 1,552 | 1,542 | 1,552 | 5,500 | 1,552 |
| 2025-03-19 | 1,512 | 1,547 | 1,512 | 1,536 | 12,400 | 1,536 |
| 2025-03-18 | 1,510 | 1,580 | 1,507 | 1,538 | 19,600 | 1,538 |
| 2025-03-17 | 1,511 | 1,515 | 1,508 | 1,510 | 8,100 | 1,510 |
| 2025-03-14 | 1,502 | 1,505 | 1,496 | 1,505 | 5,300 | 1,505 |
| 2025-03-13 | 1,510 | 1,513 | 1,502 | 1,502 | 4,400 | 1,502 |
| 2025-03-12 | 1,513 | 1,513 | 1,502 | 1,506 | 3,400 | 1,506 |
| 2025-03-11 | 1,515 | 1,515 | 1,500 | 1,502 | 4,800 | 1,502 |
| 2025-03-10 | 1,513 | 1,516 | 1,510 | 1,516 | 5,100 | 1,516 |
| 2025-03-07 | 1,487 | 1,508 | 1,487 | 1,500 | 3,000 | 1,500 |
| 2025-03-06 | 1,513 | 1,513 | 1,491 | 1,491 | 2,600 | 1,491 |
| 2025-03-05 | 1,504 | 1,513 | 1,493 | 1,495 | 2,300 | 1,495 |
| 2025-03-04 | 1,513 | 1,513 | 1,488 | 1,504 | 5,200 | 1,504 |
| 2025-03-03 | 1,503 | 1,519 | 1,503 | 1,507 | 1,900 | 1,507 |
| 2025-02-28 | 1,510 | 1,518 | 1,501 | 1,503 | 2,100 | 1,503 |
| 2025-02-27 | 1,517 | 1,517 | 1,507 | 1,508 | 9,400 | 1,508 |
| 2025-02-26 | 1,504 | 1,519 | 1,500 | 1,512 | 4,600 | 1,512 |
| 2025-02-25 | 1,518 | 1,521 | 1,501 | 1,504 | 10,600 | 1,504 |
| 2025-02-21 | 1,513 | 1,519 | 1,495 | 1,499 | 10,400 | 1,499 |
| 2025-02-20 | 1,508 | 1,524 | 1,486 | 1,486 | 7,000 | 1,486 |
| 2025-02-19 | 1,505 | 1,518 | 1,503 | 1,509 | 1,800 | 1,509 |
| 2025-02-18 | 1,511 | 1,516 | 1,503 | 1,511 | 3,800 | 1,511 |
| 2025-02-17 | 1,527 | 1,527 | 1,511 | 1,512 | 3,600 | 1,512 |
| 2025-02-14 | 1,507 | 1,527 | 1,493 | 1,523 | 13,000 | 1,523 |
| 2025-02-13 | 1,529 | 1,533 | 1,510 | 1,513 | 4,700 | 1,513 |
| 2025-02-12 | 1,526 | 1,534 | 1,511 | 1,529 | 11,500 | 1,529 |
| 2025-02-10 | 1,512 | 1,532 | 1,508 | 1,526 | 11,600 | 1,526 |
| 2025-02-07 | 1,499 | 1,514 | 1,480 | 1,512 | 18,000 | 1,512 |
| 2025-02-06 | 1,454 | 1,477 | 1,454 | 1,477 | 11,700 | 1,477 |
| 2025-02-05 | 1,457 | 1,459 | 1,445 | 1,453 | 7,800 | 1,453 |
| 2025-02-04 | 1,440 | 1,454 | 1,435 | 1,452 | 15,000 | 1,452 |
| 2025-02-03 | 1,429 | 1,447 | 1,421 | 1,428 | 10,700 | 1,428 |
| 2025-01-31 | 1,424 | 1,435 | 1,415 | 1,420 | 37,700 | 1,420 |
| 2025-01-30 | 1,449 | 1,450 | 1,388 | 1,388 | 59,100 | 1,388 |
| 2025-01-29 | 1,441 | 1,450 | 1,440 | 1,450 | 5,400 | 1,450 |
| 2025-01-28 | 1,436 | 1,449 | 1,436 | 1,436 | 7,700 | 1,436 |
| 2025-01-27 | 1,440 | 1,448 | 1,435 | 1,441 | 8,400 | 1,441 |
| 2025-01-24 | 1,444 | 1,450 | 1,430 | 1,442 | 8,800 | 1,442 |
| 2025-01-23 | 1,418 | 1,450 | 1,418 | 1,435 | 8,700 | 1,435 |
| 2025-01-22 | 1,403 | 1,418 | 1,401 | 1,418 | 3,900 | 1,418 |
| 2025-01-21 | 1,405 | 1,420 | 1,398 | 1,406 | 10,700 | 1,406 |
| 2025-01-20 | 1,385 | 1,398 | 1,385 | 1,396 | 7,500 | 1,396 |
| 2025-01-17 | 1,400 | 1,402 | 1,381 | 1,381 | 9,200 | 1,381 |
| 2025-01-16 | 1,415 | 1,415 | 1,382 | 1,390 | 17,500 | 1,390 |
| 2025-01-15 | 1,406 | 1,414 | 1,406 | 1,407 | 4,900 | 1,407 |
| 2025-01-14 | 1,430 | 1,430 | 1,402 | 1,406 | 14,300 | 1,406 |
| 2025-01-10 | 1,436 | 1,447 | 1,430 | 1,430 | 5,200 | 1,430 |
| 2025-01-09 | 1,446 | 1,449 | 1,436 | 1,436 | 7,700 | 1,436 |
| 2025-01-08 | 1,443 | 1,462 | 1,443 | 1,460 | 8,100 | 1,460 |
| 2025-01-07 | 1,450 | 1,455 | 1,441 | 1,443 | 10,500 | 1,443 |
| 2025-01-06 | 1,442 | 1,458 | 1,436 | 1,442 | 12,400 | 1,442 |
分割・併合履歴 ： [2005-09-27]1株→2株