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
2025-07-101,5451,5461,5401,5424,4001,542
2025-07-091,5361,5471,5331,5457,6001,545
2025-07-081,5301,5351,5301,5354,3001,535
2025-07-071,5351,5371,5301,5306,7001,530
2025-07-041,5391,5391,5331,5372,9001,537
2025-07-031,5371,5431,5361,5395,3001,539
2025-07-021,5401,5421,5331,5393,4001,539
2025-07-011,5501,5591,5411,5435,8001,543
2025-06-301,5461,5601,5461,54710,5001,547
2025-06-271,5371,5451,5321,5457,4001,545
2025-06-261,5501,5591,5501,5504,1001,550
2025-06-251,5631,5631,5501,5505,4001,550
2025-06-241,5601,5601,5521,5592,9001,559
2025-06-231,5601,5631,5511,5604,7001,560
2025-06-201,5691,5691,5621,5633,2001,563
2025-06-191,5721,5721,5621,5622,6001,562
2025-06-181,5721,5751,5631,5742,5001,574
2025-06-171,5661,5821,5641,5725,6001,572
2025-06-161,5801,5801,5621,5626,5001,562
2025-06-131,5971,5971,5771,5806,5001,580
2025-06-121,6001,6001,5721,5898,3001,589
2025-06-111,5821,5881,5731,5825,1001,582
2025-06-101,5751,5751,5661,5703,7001,570
2025-06-091,5701,5811,5701,5757,8001,575
2025-06-061,5441,5601,5441,5553,1001,555
2025-06-051,5431,5601,5421,5444,6001,544
2025-06-041,5411,5591,5341,5433,6001,543
2025-06-031,5521,5551,5401,5433,7001,543
2025-06-021,5721,5721,5501,5564,0001,556
2025-05-301,5421,5651,5421,5642,9001,564
2025-05-291,5481,5541,5461,5493,2001,549
2025-05-281,5441,5471,5321,5467,8001,546
2025-05-271,5391,5421,5321,5423,0001,542
2025-05-261,5291,5361,5291,5362,9001,536
2025-05-231,5241,5381,5241,5254,1001,525
2025-05-221,5111,5241,5111,5248001,524
2025-05-211,5151,5251,5111,5111,4001,511
2025-05-201,5111,5241,5111,5152,6001,515
2025-05-191,5081,5111,5011,5112,0001,511
2025-05-161,5181,5191,5011,5012,4001,501
2025-05-151,5241,5241,5031,5103,5001,510
2025-05-141,5251,5251,5041,5193,6001,519
2025-05-131,5121,5301,5121,5257,1001,525
2025-05-121,5241,5241,5101,5103,9001,510
2025-05-091,5131,5191,5101,5102,5001,510
2025-05-081,5101,5101,5031,5044,2001,504
2025-05-071,5051,5221,5051,5054,0001,505
2025-05-021,5171,5181,5011,5025,0001,502
2025-05-011,4851,5171,4851,5137,3001,513
2025-04-301,5071,5901,4731,48861,1001,488
2025-04-281,5371,5371,5011,50113,6001,501
2025-04-251,4951,5151,4851,4979,4001,497
2025-04-241,4871,4871,4651,4654,4001,465
2025-04-231,4881,4881,4581,4602,8001,460
2025-04-221,4681,4711,4541,4714,5001,471
2025-04-211,4651,4801,4641,4705,9001,470
2025-04-181,4661,4861,4561,4634,3001,463
2025-04-171,4491,4641,4491,4522,7001,452
2025-04-161,4691,4701,4401,4434,7001,443
2025-04-151,4611,4711,4451,4504,1001,450
2025-04-141,4501,4581,4401,4553,7001,455
2025-04-111,4021,4381,4011,4276,9001,427
2025-04-101,4701,4701,4481,45315,7001,453
2025-04-091,4111,4201,3851,41014,3001,410
2025-04-081,4301,4411,4021,42519,8001,425
2025-04-071,4101,4301,3591,37051,6001,370
2025-04-041,5001,5001,4271,46826,0001,468
2025-04-031,5151,5301,5081,51111,3001,511
2025-04-021,5521,5551,5311,5454,9001,545
2025-04-011,6001,6001,5511,55211,6001,552
2025-03-311,5741,5961,5551,58813,2001,588
2025-03-281,5881,6081,5881,6029,6001,602
2025-03-271,5851,6071,5851,58827,5001,588
2025-03-261,5781,5781,5631,5702,3001,570
2025-03-251,5901,5911,5661,5789,6001,578
2025-03-241,5531,5891,5531,58152,1001,581
2025-03-211,5461,5521,5421,5525,5001,552
2025-03-191,5121,5471,5121,53612,4001,536
2025-03-181,5101,5801,5071,53819,6001,538
2025-03-171,5111,5151,5081,5108,1001,510
2025-03-141,5021,5051,4961,5055,3001,505
2025-03-131,5101,5131,5021,5024,4001,502
2025-03-121,5131,5131,5021,5063,4001,506
2025-03-111,5151,5151,5001,5024,8001,502
2025-03-101,5131,5161,5101,5165,1001,516
2025-03-071,4871,5081,4871,5003,0001,500
2025-03-061,5131,5131,4911,4912,6001,491
2025-03-051,5041,5131,4931,4952,3001,495
2025-03-041,5131,5131,4881,5045,2001,504
2025-03-031,5031,5191,5031,5071,9001,507
2025-02-281,5101,5181,5011,5032,1001,503
2025-02-271,5171,5171,5071,5089,4001,508
2025-02-261,5041,5191,5001,5124,6001,512
2025-02-251,5181,5211,5011,50410,6001,504
2025-02-211,5131,5191,4951,49910,4001,499
2025-02-201,5081,5241,4861,4867,0001,486
2025-02-191,5051,5181,5031,5091,8001,509
2025-02-181,5111,5161,5031,5113,8001,511
2025-02-171,5271,5271,5111,5123,6001,512
2025-02-141,5071,5271,4931,52313,0001,523
2025-02-131,5291,5331,5101,5134,7001,513
2025-02-121,5261,5341,5111,52911,5001,529
2025-02-101,5121,5321,5081,52611,6001,526
2025-02-071,4991,5141,4801,51218,0001,512
2025-02-061,4541,4771,4541,47711,7001,477
2025-02-051,4571,4591,4451,4537,8001,453
2025-02-041,4401,4541,4351,45215,0001,452
2025-02-031,4291,4471,4211,42810,7001,428
2025-01-311,4241,4351,4151,42037,7001,420
2025-01-301,4491,4501,3881,38859,1001,388
2025-01-291,4411,4501,4401,4505,4001,450
2025-01-281,4361,4491,4361,4367,7001,436
2025-01-271,4401,4481,4351,4418,4001,441
2025-01-241,4441,4501,4301,4428,8001,442
2025-01-231,4181,4501,4181,4358,7001,435
2025-01-221,4031,4181,4011,4183,9001,418
2025-01-211,4051,4201,3981,40610,7001,406
2025-01-201,3851,3981,3851,3967,5001,396
2025-01-171,4001,4021,3811,3819,2001,381
2025-01-161,4151,4151,3821,39017,5001,390
2025-01-151,4061,4141,4061,4074,9001,407
2025-01-141,4301,4301,4021,40614,3001,406
2025-01-101,4361,4471,4301,4305,2001,430
2025-01-091,4461,4491,4361,4367,7001,436
2025-01-081,4431,4621,4431,4608,1001,460
2025-01-071,4501,4551,4411,44310,5001,443
2025-01-061,4421,4581,4361,44212,4001,442

分割・併合履歴 : [2005-09-27]1株→2株