5819東証S信用
業種 非鉄金属
カナレ電気 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,860 (24/02/29) | 1,284 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,860 (24/02/29) | 1,531 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,595 | 1,627 | 1,553 | 1,572 | -92 | -5.5 | 191,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,658 | 1,730 | 1,658 | 1,664 | +14 | +0.9 | 106,000 |
| 4/19 | 1,703 | 1,717 | 1,628 | 1,650 | -60 | -3.5 | 47,000 |
| 4/12 | 1,707 | 1,738 | 1,707 | 1,710 | +5 | +0.3 | 47,300 |
| 4/5 | 1,760 | 1,760 | 1,693 | 1,705 | -45 | -2.6 | 46,100 |
| 3/29 | 1,750 | 1,752 | 1,708 | 1,750 | -2 | -0.1 | 61,800 |
| 3/22 | 1,740 | 1,795 | 1,738 | 1,752 | +8 | +0.5 | 48,300 |
| 3/15 | 1,798 | 1,801 | 1,720 | 1,744 | -76 | -4.2 | 60,900 |
| 3/8 | 1,815 | 1,834 | 1,767 | 1,820 | +15 | +0.8 | 75,600 |
| 3/1 | 1,750 | 1,860 | 1,716 | 1,805 | +67 | +3.9 | 158,200 |
| 2/22 | 1,721 | 1,757 | 1,710 | 1,738 | +16 | +0.9 | 76,500 |
| 2/16 | 1,690 | 1,734 | 1,686 | 1,722 | +37 | +2.2 | 120,800 |
| 2/9 | 1,702 | 1,720 | 1,671 | 1,685 | -15 | -0.9 | 86,800 |
| 2/2 | 1,648 | 1,758 | 1,635 | 1,700 | -78 | -4.4 | 334,600 |
| 1/26 | 1,709 | 1,797 | 1,680 | 1,778 | +60 | +3.5 | 196,200 |
| 1/19 | 1,630 | 1,727 | 1,626 | 1,718 | +95 | +5.9 | 187,400 |
| 1/12 | 1,553 | 1,635 | 1,543 | 1,623 | +84 | +5.5 | 164,100 |
| 1/5 | 1,532 | 1,555 | 1,531 | 1,539 | +9 | +0.6 | 25,000 |
| 12/29 | 1,528 | 1,553 | 1,510 | 1,530 | +6 | +0.4 | 54,000 |
| 12/22 | 1,542 | 1,562 | 1,511 | 1,524 | -29 | -1.9 | 47,600 |
| 12/15 | 1,564 | 1,575 | 1,529 | 1,553 | 0 | 0.0 | 70,200 |
| 12/8 | 1,597 | 1,619 | 1,551 | 1,553 | -44 | -2.8 | 92,900 |
| 12/1 | 1,544 | 1,608 | 1,541 | 1,597 | +68 | +4.5 | 116,200 |
| 11/24 | 1,514 | 1,546 | 1,507 | 1,529 | +22 | +1.5 | 73,700 |
| 11/17 | 1,490 | 1,515 | 1,485 | 1,507 | +22 | +1.5 | 68,900 |
| 11/10 | 1,495 | 1,502 | 1,462 | 1,485 | +2 | +0.1 | 63,300 |
| 11/2 | 1,494 | 1,511 | 1,469 | 1,483 | +30 | +2.1 | 169,100 |
| 10/27 | 1,418 | 1,453 | 1,399 | 1,453 | +44 | +3.1 | 94,800 |
| 10/20 | 1,420 | 1,437 | 1,409 | 1,409 | -13 | -0.9 | 46,400 |
| 10/13 | 1,447 | 1,463 | 1,418 | 1,422 | -4 | -0.3 | 46,500 |
| 10/6 | 1,457 | 1,486 | 1,403 | 1,426 | -40 | -2.7 | 60,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて