KabuInsight

カナレ電気

5819
スタンダード/非鉄金属/Canare Electric Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,930.01,936.01,914.01,922.0-36.0-1.84%6,300
2026-03-121,980.01,980.01,935.01,958.0-22.0-1.11%3,900
2026-03-112,015.02,015.01,980.01,980.0-16.0-0.80%5,800
2026-03-101,970.01,996.01,941.01,996.0+66.0+3.42%14,100
2026-03-091,900.01,944.01,876.01,930.0-56.0-2.82%28,200
2026-03-061,995.02,040.01,986.01,986.0-44.0-2.17%8,100
2026-03-051,996.02,048.01,980.02,030.0+94.0+4.86%14,300
2026-03-041,986.02,026.01,911.01,936.0-86.0-4.25%28,500
2026-03-032,099.02,100.02,000.02,022.0-77.0-3.67%19,000
2026-03-022,100.02,107.02,066.02,099.0-38.0-1.78%14,200
2026-02-272,127.02,137.02,025.02,137.0+10.0+0.47%15,500
2026-02-262,081.02,148.02,081.02,127.0+50.0+2.41%26,800
2026-02-252,059.02,124.02,042.02,077.0+33.0+1.61%33,200
2026-02-242,039.02,044.02,005.02,044.0+34.0+1.69%12,200
2026-02-202,025.02,025.02,000.02,010.0-39.0-1.90%6,100
2026-02-191,990.02,049.01,982.02,049.0+69.0+3.48%13,900
2026-02-181,998.01,998.01,968.01,980.0-18.0-0.90%18,900
2026-02-171,914.01,998.01,907.01,998.0+84.0+4.39%23,600
2026-02-161,897.01,914.01,888.01,914.0+34.0+1.81%10,400
2026-02-131,877.01,887.01,873.01,880.0+8.0+0.43%12,200
2026-02-121,874.01,905.01,870.01,872.0-2.0-0.11%21,700
2026-02-101,863.01,885.01,863.01,874.0+11.0+0.59%10,600
2026-02-091,888.01,888.01,839.01,863.0-1.0-0.05%31,600
2026-02-061,870.01,873.01,855.01,864.0-6.0-0.32%16,400
2026-02-051,855.01,889.01,855.01,870.0-7.0-0.37%5,500
2026-02-041,856.01,883.01,841.01,877.0+36.0+1.96%12,400
2026-02-031,838.01,861.01,832.01,841.0+16.0+0.88%23,600
2026-02-021,848.01,848.01,820.01,825.0-16.0-0.87%33,800
2026-01-301,844.01,849.01,810.01,841.0-83.0-4.31%62,900
2026-01-291,932.01,932.01,850.01,924.0+17.0+0.89%25,300
2026-01-281,876.01,907.01,853.01,907.0+24.0+1.27%10,700
2026-01-271,894.01,894.01,871.01,883.0+6.0+0.32%4,200
2026-01-261,933.01,933.01,853.01,877.0-63.0-3.25%18,900
2026-01-231,899.01,950.01,899.01,940.0+44.0+2.32%16,800
2026-01-221,890.01,898.01,879.01,896.0+10.0+0.53%8,300
2026-01-211,863.01,886.01,863.01,886.0+11.0+0.59%12,200
2026-01-201,875.01,883.01,858.01,875.0-8.0-0.42%11,700
2026-01-191,865.01,883.01,864.01,883.0+19.0+1.02%11,600
2026-01-161,857.01,864.01,854.01,864.0+6.0+0.32%6,700
2026-01-151,854.01,869.01,853.01,858.0-3.0-0.16%17,600
2026-01-141,855.01,869.01,852.01,861.0-7.0-0.37%10,500
2026-01-131,874.01,874.01,845.01,868.0+15.0+0.81%9,700
2026-01-091,877.01,877.01,851.01,853.0-19.0-1.01%6,000
2026-01-081,878.01,878.01,853.01,872.0-1.0-0.05%8,100
2026-01-071,871.01,881.01,871.01,873.0-4.0-0.21%1,300
2026-01-061,865.01,880.01,864.01,877.0+12.0+0.64%5,500
2026-01-051,869.01,872.01,853.01,865.0-4.0-0.21%21,200
2025-12-301,880.01,880.01,865.01,869.0-6.0-0.32%5,100
2025-12-291,865.01,882.01,865.01,875.0-11.0-0.58%7,100
2025-12-261,865.01,886.01,865.01,886.0+21.0+1.13%5,100
2025-12-251,867.01,872.01,865.01,865.0-2.0-0.11%5,700
2025-12-241,860.01,878.01,860.01,867.0+10.0+0.54%2,500
2025-12-231,879.01,880.01,857.01,857.0-22.0-1.17%4,300
2025-12-221,866.01,879.01,863.01,879.0+12.0+0.64%6,500
2025-12-191,858.01,867.01,844.01,867.0+9.0+0.48%5,300
2025-12-181,853.01,865.01,843.01,858.0-1.0-0.05%12,500
2025-12-171,881.01,881.01,858.01,859.0-38.0-2.00%9,300
2025-12-161,885.01,897.01,871.01,897.0+12.0+0.64%2,800
2025-12-151,872.01,885.01,871.01,885.0+8.0+0.43%7,700
2025-12-121,900.01,900.01,865.01,877.0+4.0+0.21%6,800
2025-12-111,894.01,894.01,850.01,873.0-4.0-0.21%11,100
2025-12-101,914.01,914.01,877.01,877.0-23.0-1.21%9,500
2025-12-091,903.01,919.01,900.01,900.0-15.0-0.78%4,800
2025-12-081,915.01,924.01,915.01,915.0+18.0+0.95%7,000
2025-12-051,865.01,897.01,865.01,897.0+2.0+0.11%7,700
2025-12-041,862.01,907.01,862.01,895.0+34.0+1.83%14,100
2025-12-031,876.01,878.01,853.01,861.0+1.0+0.05%6,900
2025-12-021,882.01,889.01,860.01,860.0-26.0-1.38%5,900
2025-12-011,885.01,903.01,883.01,886.0+1.0+0.05%6,900
2025-11-281,885.01,898.01,881.01,885.0-8.0-0.42%6,700
2025-11-271,871.01,893.01,867.01,893.0+40.0+2.16%7,500
2025-11-261,867.01,879.01,848.01,853.0+6.0+0.32%3,000
2025-11-251,890.01,890.01,842.01,847.0-23.0-1.23%12,400
2025-11-211,826.01,876.01,824.01,870.0+10.0+0.54%7,800
2025-11-201,830.01,866.01,830.01,860.0+50.0+2.76%8,400
2025-11-191,818.01,830.01,801.01,810.0-5.0-0.28%14,200
2025-11-181,850.01,850.01,815.01,815.0-38.0-2.05%12,800
2025-11-171,875.01,900.01,850.01,853.0-34.0-1.80%17,400
2025-11-141,890.01,909.01,883.01,887.0-31.0-1.62%8,800
2025-11-131,882.01,928.01,882.01,918.0+23.0+1.21%5,200
2025-11-121,905.01,910.01,889.01,895.0-15.0-0.79%9,700
2025-11-111,920.01,932.01,903.01,910.0+2.0+0.10%11,700
2025-11-101,909.01,910.01,894.01,908.0-1.0-0.05%6,400
2025-11-071,918.01,918.01,892.01,909.0-9.0-0.47%4,300
2025-11-061,878.01,920.01,877.01,918.0+56.0+3.01%16,600
2025-11-051,865.01,877.01,831.01,862.0-16.0-0.85%11,700
2025-11-041,879.01,899.01,874.01,878.0+3.0+0.16%15,900
2025-10-311,850.01,877.01,836.01,875.0-55.0-2.85%39,300
2025-10-301,887.01,930.01,887.01,930.0+55.0+2.93%37,700
2025-10-291,894.01,899.01,875.01,875.0-19.0-1.00%7,300
2025-10-281,908.01,908.01,889.01,894.0-14.0-0.73%4,600
2025-10-271,902.01,920.01,898.01,908.0+6.0+0.32%7,100
2025-10-241,914.01,914.01,891.01,902.0+2.0+0.11%7,000
2025-10-231,880.01,902.01,875.01,900.0+13.0+0.69%6,400
2025-10-221,867.01,899.01,867.01,887.0+22.0+1.18%6,400
2025-10-211,871.01,894.01,865.01,865.0+2.0+0.11%5,600
2025-10-201,862.01,895.01,862.01,863.0+1.0+0.05%14,300
2025-10-171,859.01,881.01,859.01,862.0-18.0-0.96%2,800
2025-10-161,893.01,907.01,861.01,880.0-13.0-0.69%16,500
2025-10-151,814.01,895.01,802.01,893.0+92.0+5.11%16,300
2025-10-141,805.01,830.01,750.01,801.0-29.0-1.58%15,900
2025-10-101,870.01,870.01,829.01,830.0-30.0-1.61%13,000
2025-10-091,856.01,867.01,850.01,860.0+4.0+0.22%4,600
2025-10-081,842.01,864.01,842.01,856.0+11.0+0.60%6,800
2025-10-071,845.01,863.01,843.01,845.00.00.00%6,900
2025-10-061,839.01,880.01,835.01,845.0+39.0+2.16%8,800
2025-10-031,800.01,816.01,800.01,806.0-5.0-0.28%4,100
2025-10-021,801.01,817.01,800.01,811.0+10.0+0.56%5,500
2025-10-011,861.01,861.01,801.01,801.0-60.0-3.22%17,800
2025-09-301,893.01,893.01,861.01,861.0-28.0-1.48%5,100
2025-09-291,900.01,900.01,854.01,889.0-7.0-0.37%10,300
2025-09-261,887.01,898.01,876.01,896.0+9.0+0.48%7,500
2025-09-251,893.01,893.01,867.01,887.0-15.0-0.79%17,100
2025-09-241,834.01,904.01,824.01,902.0+52.0+2.81%22,600
2025-09-221,882.01,910.01,837.01,850.0-15.0-0.80%37,800
2025-09-191,856.01,884.01,847.01,865.0+21.0+1.14%10,500
2025-09-181,888.01,888.01,826.01,844.0-47.0-2.49%24,700
2025-09-171,886.01,900.01,786.01,891.0+12.0+0.64%39,800
2025-09-161,739.01,879.01,724.01,879.0+156.0+9.05%63,900
2025-09-121,717.01,724.01,717.01,723.0——4,600

直近120営業日分を表示