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15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) | 1,215 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,860 (24/02/29) | 1,215 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 1,442 | 1,534 | 1,381 | 1,523 | +81 | +5.6 | 364,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,532 | 1,860 | 1,215 | 1,442 | -88 | -5.8 | 3,592,500 |
| 2023 | 1,411 | 1,619 | 1,217 | 1,530 | +109 | +7.7 | 4,395,300 |
| 2022 | 1,711 | 1,717 | 1,368 | 1,421 | -290 | -17.0 | 2,100,400 |
| 2021 | 1,753 | 1,894 | 1,660 | 1,711 | -42 | -2.4 | 1,512,700 |
| 2020 | 1,820 | 1,900 | 1,214 | 1,753 | -90 | -4.9 | 1,782,300 |
| 2019 | 1,677 | 1,971 | 1,668 | 1,843 | +153 | +9.1 | 1,445,600 |
| 2018 | 2,504 | 2,535 | 1,669 | 1,690 | -813 | -32.5 | 1,388,100 |
| 2017 | 2,109 | 2,678 | 2,088 | 2,503 | +399 | +19.0 | 1,692,500 |
| 2016 | 2,010 | 2,125 | 1,567 | 2,104 | +85 | +4.2 | 1,425,000 |
| 2015 | 1,876 | 2,660 | 1,750 | 2,019 | +114 | +6.0 | 2,916,600 |
| 2014 | 1,490 | 1,958 | 1,341 | 1,905 | +411 | +27.5 | 1,732,700 |
| 2013 | 1,304 | 1,635 | 1,280 | 1,494 | +206 | +16.0 | 1,338,700 |
| 2012 | 1,206 | 1,458 | 1,190 | 1,288 | +76 | +6.3 | 1,118,000 |
| 2011 | 1,190 | 1,329 | 902 | 1,212 | +22 | +1.9 | 706,600 |
| 2010 | 1,048 | 1,380 | 1,043 | 1,190 | +147 | +14.1 | 593,100 |
| 2009 | 1,047 | 1,120 | 858 | 1,043 | +3 | +0.3 | 750,000 |
| 2008 | 1,560 | 2,140 | 760 | 1,040 | -520 | -33.3 | 931,300 |
| 2007 | 2,085 | 2,085 | 1,400 | 1,560 | -510 | -24.6 | 574,900 |
| 2006 | 1,764 | 2,260 | 1,520 | 2,070 | +322 | +18.4 | 983,900 |
| 2005 | 875 | 1,830 | 875 | 1,748 | +873 | +99.8 | 1,509,500 |
| 2004 | 755 | 925 | 700 | 875 | +130 | +17.5 | 2,047,400 |
| 2003 | 645 | 920 | 590 | 745 | +100 | +15.5 | 1,232,800 |
| 2002 | 650 | 845 | 550 | 645 | -15 | -2.3 | 574,000 |
| 2001 | 925 | 1,085 | 640 | 660 | -265 | -28.7 | 1,177,000 |
| 2000 | 765 | 1,200 | 675 | 925 | +170 | +22.5 | 2,494,800 |
| 1999 | 485 | 1,195 | 415 | 755 | +270 | +55.7 | 3,828,000 |
| 1998 | 550 | 1,205 | 485 | 485 | -20 | -4.0 | 1,480,600 |
| 1997 | 1,325 | 2,140 | 500 | 505 | -760 | -60.1 | 4,844,600 |
| 1996 | 545 | 1,680 | 545 | 1,265 | +760 | +150.5 | 10,544,000 |
| 1995 | 845 | 925 | 495 | 505 | -345 | -40.6 | 1,146,000 |
▶︎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
