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
2024-02-281,7681,8341,7631,79534,0001,795
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