日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キヤノン電子(7739)の株価時系列情報

キヤノン電子(7739)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 2,270 2,278 2,243 2,278 135,100
2024/04/22 2,228 2,242 2,203 2,235 97,500
2024/04/19 2,253 2,273 2,203 2,224 89,500
2024/04/18 2,250 2,295 2,250 2,280 59,800
2024/04/17 2,295 2,306 2,252 2,255 55,800
2024/04/16 2,340 2,340 2,291 2,293 80,300
2024/04/15 2,339 2,361 2,332 2,346 50,600
2024/04/12 2,380 2,386 2,343 2,353 95,900
2024/04/11 2,359 2,375 2,339 2,371 64,600
2024/04/10 2,352 2,403 2,320 2,382 156,900
2024/04/09 2,314 2,334 2,307 2,319 49,000
2024/04/08 2,305 2,327 2,292 2,321 64,500
2024/04/05 2,283 2,306 2,273 2,290 77,800
2024/04/04 2,341 2,342 2,309 2,309 106,300
2024/04/03 2,319 2,360 2,301 2,339 100,700
2024/04/02 2,370 2,389 2,345 2,350 105,000
2024/04/01 2,443 2,443 2,350 2,350 92,600
2024/03/29 2,462 2,470 2,420 2,423 78,400
2024/03/28 2,467 2,520 2,431 2,446 141,200
2024/03/27 2,499 2,520 2,460 2,490 126,900
2024/03/26 2,435 2,490 2,416 2,488 172,800
2024/03/25 2,403 2,426 2,391 2,393 94,200
2024/03/22 2,455 2,455 2,388 2,410 136,400
2024/03/21 2,376 2,440 2,358 2,437 183,600
2024/03/19 2,354 2,374 2,348 2,361 92,700
2024/03/18 2,368 2,386 2,333 2,371 218,900
2024/03/15 2,374 2,395 2,341 2,369 167,600
2024/03/14 2,396 2,401 2,332 2,377 416,000
2024/03/13 2,578 2,610 2,228 2,362 1,603,200
2024/03/12 2,519 2,569 2,462 2,552 326,400
2024/03/11 2,498 2,498 2,421 2,469 321,400
2024/03/08 2,461 2,559 2,450 2,556 338,700
2024/03/07 2,480 2,495 2,434 2,471 208,200
2024/03/06 2,425 2,456 2,400 2,427 154,600
2024/03/05 2,395 2,471 2,372 2,460 268,600
2024/03/04 2,368 2,430 2,355 2,370 276,600
2024/03/01 2,270 2,300 2,245 2,292 103,100
2024/02/29 2,265 2,280 2,242 2,256 86,900
2024/02/28 2,296 2,314 2,263 2,265 76,000
2024/02/27 2,250 2,295 2,234 2,286 87,000
2024/02/26 2,250 2,258 2,227 2,231 86,100
2024/02/22 2,222 2,246 2,216 2,242 73,200
2024/02/21 2,278 2,282 2,190 2,216 108,000
2024/02/20 2,255 2,285 2,237 2,246 168,900
2024/02/19 2,340 2,350 2,227 2,275 561,100
2024/02/16 2,067 2,116 2,056 2,090 101,800
2024/02/15 2,119 2,121 2,045 2,051 103,000
2024/02/14 2,160 2,160 2,105 2,105 56,500
2024/02/13 2,153 2,171 2,122 2,165 169,300
2024/02/09 2,088 2,108 2,079 2,103 53,700
2024/02/08 2,081 2,108 2,059 2,092 53,500
2024/02/07 2,110 2,110 2,081 2,081 53,400
2024/02/06 2,156 2,159 2,118 2,121 49,400
2024/02/05 2,179 2,179 2,145 2,150 73,600
2024/02/02 2,110 2,155 2,110 2,145 102,900
2024/02/01 2,090 2,118 2,083 2,112 94,900
2024/01/31 2,089 2,103 2,045 2,103 112,200
2024/01/30 2,038 2,124 2,026 2,099 281,400
2024/01/29 2,071 2,130 2,054 2,122 223,400
2024/01/26 2,034 2,035 2,019 2,021 66,500
2024/01/25 2,030 2,040 2,022 2,027 44,400
2024/01/24 2,034 2,044 2,016 2,030 56,200
2024/01/23 2,053 2,053 2,021 2,036 69,800
2024/01/22 2,069 2,069 2,029 2,032 56,600
2024/01/19 2,080 2,081 2,053 2,053 47,300
2024/01/18 2,059 2,075 2,050 2,075 55,700
2024/01/17 2,086 2,102 2,062 2,062 71,500
2024/01/16 2,109 2,109 2,081 2,081 58,900
2024/01/15 2,060 2,109 2,055 2,106 62,200
2024/01/12 2,095 2,103 2,060 2,060 64,300
2024/01/11 2,084 2,094 2,074 2,085 81,500
2024/01/10 2,062 2,083 2,060 2,074 81,100
2024/01/09 2,060 2,073 2,052 2,059 44,800
2024/01/05 2,070 2,072 2,040 2,049 49,700
2024/01/04 2,023 2,046 1,991 2,045 91,500
2023/12/29 2,064 2,070 2,038 2,044 55,300
2023/12/28 2,060 2,075 2,054 2,065 91,900
2023/12/27 2,056 2,076 2,055 2,069 128,200
2023/12/26 2,035 2,055 2,026 2,051 45,600
2023/12/25 2,053 2,053 2,026 2,032 34,900
2023/12/22 2,022 2,050 2,022 2,048 66,300
2023/12/21 2,012 2,016 2,001 2,010 34,200
2023/12/20 2,043 2,053 2,023 2,023 72,500
2023/12/19 2,017 2,023 1,986 2,023 69,000
2023/12/18 2,002 2,010 1,987 2,007 66,800
2023/12/15 2,040 2,055 2,006 2,011 172,500
2023/12/14 1,975 2,056 1,971 2,039 223,200
2023/12/13 2,006 2,020 1,985 2,015 148,800
2023/12/12 1,955 1,976 1,952 1,973 59,600
2023/12/11 1,938 1,953 1,932 1,952 51,500
2023/12/08 1,934 1,943 1,910 1,918 89,000
2023/12/07 1,950 1,956 1,945 1,952 37,400
2023/12/06 1,933 1,968 1,920 1,964 52,800
2023/12/05 1,959 1,975 1,935 1,935 38,900
2023/12/04 1,987 1,987 1,960 1,962 31,400
2023/12/01 1,981 1,992 1,977 1,981 61,600
2023/11/30 1,953 1,973 1,950 1,971 56,500
2023/11/29 1,939 1,971 1,939 1,963 46,900
2023/11/28 1,945 1,959 1,938 1,959 47,900
2023/11/27 1,946 1,950 1,936 1,938 26,900
2023/11/24 1,940 1,950 1,933 1,935 30,500
2023/11/22 1,948 1,956 1,936 1,938 64,100
2023/11/21 1,913 1,931 1,904 1,927 30,400
2023/11/20 1,912 1,926 1,903 1,913 50,000
2023/11/17 1,902 1,924 1,902 1,924 43,600
2023/11/16 1,921 1,928 1,909 1,912 31,700
2023/11/15 1,921 1,934 1,916 1,921 35,700
2023/11/14 1,930 1,942 1,920 1,920 27,900
2023/11/13 1,967 1,967 1,930 1,930 32,400
2023/11/10 1,928 1,948 1,921 1,945 49,700
2023/11/09 1,944 1,951 1,928 1,940 49,000
2023/11/08 1,949 1,953 1,915 1,945 160,700
2023/11/07 1,933 1,943 1,920 1,925 48,200
2023/11/06 1,933 1,954 1,921 1,943 97,800
2023/11/02 1,940 1,962 1,914 1,936 84,600
2023/11/01 1,922 1,942 1,916 1,928 109,800
2023/10/31 1,865 1,918 1,865 1,918 108,900
2023/10/30 1,885 1,889 1,861 1,882 97,100
2023/10/27 1,856 1,894 1,856 1,894 104,000
2023/10/26 1,877 1,910 1,815 1,866 322,800
2023/10/25 1,811 1,833 1,792 1,802 113,400
2023/10/24 1,814 1,815 1,769 1,810 74,800
2023/10/23 1,819 1,827 1,810 1,810 51,800
2023/10/20 1,816 1,830 1,796 1,819 56,800
2023/10/19 1,817 1,824 1,809 1,824 83,100
2023/10/18 1,848 1,848 1,817 1,828 108,000
2023/10/17 1,830 1,849 1,822 1,834 104,000
2023/10/16 1,851 1,854 1,825 1,828 37,900
2023/10/13 1,881 1,881 1,848 1,848 61,400
2023/10/12 1,870 1,884 1,870 1,882 37,500
2023/10/11 1,898 1,898 1,873 1,873 43,700
2023/10/10 1,885 1,900 1,882 1,898 43,300
2023/10/06 1,855 1,889 1,855 1,867 33,800
2023/10/05 1,827 1,859 1,827 1,855 49,000
2023/10/04 1,850 1,852 1,818 1,818 83,500
2023/10/03 1,900 1,902 1,871 1,875 70,900
2023/10/02 1,908 1,954 1,905 1,907 137,600
2023/09/29 1,902 1,910 1,887 1,891 63,000
2023/09/28 1,892 1,908 1,883 1,899 65,500
2023/09/27 1,869 1,896 1,860 1,893 60,400
2023/09/26 1,895 1,895 1,878 1,878 59,700
2023/09/25 1,877 1,895 1,873 1,890 51,400
2023/09/22 1,856 1,888 1,849 1,877 96,500
2023/09/21 1,870 1,878 1,859 1,864 42,700
2023/09/20 1,885 1,891 1,862 1,863 66,700
2023/09/19 1,869 1,885 1,863 1,885 64,900
2023/09/15 1,864 1,877 1,860 1,868 77,300
2023/09/14 1,844 1,862 1,844 1,855 39,800
2023/09/13 1,852 1,853 1,836 1,839 33,900
2023/09/12 1,850 1,862 1,840 1,856 21,100
2023/09/11 1,842 1,849 1,838 1,847 28,000
2023/09/08 1,860 1,867 1,840 1,842 52,700
2023/09/07 1,872 1,878 1,853 1,859 45,500
2023/09/06 1,860 1,875 1,860 1,875 66,100
2023/09/05 1,865 1,865 1,842 1,858 61,700
2023/09/04 1,855 1,867 1,855 1,865 50,100
2023/09/01 1,853 1,861 1,847 1,855 40,500
2023/08/31 1,854 1,860 1,845 1,853 35,400
2023/08/30 1,852 1,858 1,840 1,855 55,100
2023/08/29 1,841 1,848 1,829 1,848 41,900
2023/08/28 1,818 1,838 1,818 1,838 37,000
2023/08/25 1,806 1,818 1,804 1,816 42,500
2023/08/24 1,824 1,827 1,820 1,824 26,600
2023/08/23 1,800 1,821 1,798 1,819 32,300
2023/08/22 1,794 1,804 1,786 1,802 37,900
2023/08/21 1,790 1,805 1,786 1,786 48,100
2023/08/18 1,808 1,808 1,786 1,794 57,100
2023/08/17 1,820 1,821 1,793 1,817 74,500
2023/08/16 1,840 1,854 1,828 1,829 52,800
2023/08/15 1,850 1,860 1,839 1,860 37,900
2023/08/14 1,848 1,863 1,829 1,833 71,900
2023/08/10 1,830 1,847 1,823 1,843 65,000
2023/08/09 1,839 1,839 1,823 1,837 52,600
2023/08/08 1,840 1,849 1,820 1,833 93,700
2023/08/07 1,791 1,821 1,782 1,821 118,800
2023/08/04 1,770 1,787 1,766 1,779 65,900
2023/08/03 1,789 1,789 1,767 1,767 97,900
2023/08/02 1,800 1,809 1,791 1,797 67,100
2023/08/01 1,815 1,815 1,801 1,808 60,400
2023/07/31 1,820 1,822 1,794 1,806 97,800
2023/07/28 1,804 1,815 1,775 1,804 181,500
2023/07/27 1,797 1,809 1,750 1,805 498,400
2023/07/26 1,900 1,900 1,873 1,881 115,100
2023/07/25 1,888 1,891 1,876 1,891 44,000
2023/07/24 1,878 1,886 1,869 1,878 72,100
2023/07/21 1,888 1,893 1,866 1,867 43,800
2023/07/20 1,890 1,912 1,877 1,886 92,200
2023/07/19 1,885 1,891 1,876 1,889 55,200
2023/07/18 1,839 1,865 1,839 1,863 31,900
2023/07/14 1,870 1,877 1,839 1,849 56,000
2023/07/13 1,860 1,882 1,857 1,870 44,800
2023/07/12 1,907 1,913 1,870 1,870 56,600
2023/07/11 1,909 1,933 1,902 1,906 54,600
2023/07/10 1,928 1,937 1,907 1,908 82,500
2023/07/07 1,952 1,958 1,932 1,932 68,800
2023/07/06 1,968 1,992 1,965 1,974 58,300
2023/07/05 1,998 2,000 1,972 1,972 52,500
2023/07/04 2,016 2,021 2,005 2,005 55,200
2023/07/03 2,022 2,037 2,022 2,028 47,500
2023/06/30 2,041 2,052 2,007 2,017 82,800

このページの先頭へ