キヤノン(7751)の株価時系列情報
キヤノン(7751)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,030 | 4,233 | 4,025 | 4,214 | 10,815,600 |
| 2024/04/25 | 4,230 | 4,274 | 4,060 | 4,066 | 13,557,000 |
| 2024/04/24 | 4,476 | 4,484 | 4,404 | 4,440 | 4,658,700 |
| 2024/04/23 | 4,467 | 4,471 | 4,416 | 4,439 | 2,509,100 |
| 2024/04/22 | 4,398 | 4,442 | 4,362 | 4,432 | 3,485,400 |
| 2024/04/19 | 4,370 | 4,426 | 4,313 | 4,351 | 3,397,700 |
| 2024/04/18 | 4,425 | 4,426 | 4,348 | 4,386 | 2,616,900 |
| 2024/04/17 | 4,400 | 4,437 | 4,383 | 4,388 | 2,071,000 |
| 2024/04/16 | 4,457 | 4,475 | 4,393 | 4,421 | 2,885,800 |
| 2024/04/15 | 4,470 | 4,500 | 4,435 | 4,488 | 2,074,600 |
| 2024/04/12 | 4,489 | 4,521 | 4,452 | 4,502 | 3,188,800 |
| 2024/04/11 | 4,410 | 4,449 | 4,406 | 4,446 | 2,111,900 |
| 2024/04/10 | 4,450 | 4,462 | 4,428 | 4,434 | 1,911,200 |
| 2024/04/09 | 4,442 | 4,460 | 4,426 | 4,456 | 2,050,100 |
| 2024/04/08 | 4,410 | 4,456 | 4,405 | 4,437 | 2,356,600 |
| 2024/04/05 | 4,401 | 4,438 | 4,371 | 4,408 | 3,094,600 |
| 2024/04/04 | 4,499 | 4,513 | 4,459 | 4,459 | 2,484,500 |
| 2024/04/03 | 4,494 | 4,515 | 4,447 | 4,453 | 3,215,500 |
| 2024/04/02 | 4,469 | 4,531 | 4,458 | 4,497 | 2,637,900 |
| 2024/04/01 | 4,510 | 4,533 | 4,457 | 4,487 | 2,302,200 |
| 2024/03/29 | 4,500 | 4,568 | 4,495 | 4,501 | 3,778,700 |
| 2024/03/28 | 4,520 | 4,541 | 4,483 | 4,501 | 2,784,800 |
| 2024/03/27 | 4,505 | 4,549 | 4,490 | 4,512 | 2,919,100 |
| 2024/03/26 | 4,468 | 4,509 | 4,459 | 4,485 | 2,310,500 |
| 2024/03/25 | 4,538 | 4,538 | 4,462 | 4,464 | 2,583,700 |
| 2024/03/22 | 4,529 | 4,555 | 4,511 | 4,544 | 3,011,900 |
| 2024/03/21 | 4,500 | 4,546 | 4,493 | 4,517 | 3,704,600 |
| 2024/03/19 | 4,430 | 4,471 | 4,396 | 4,464 | 2,816,000 |
| 2024/03/18 | 4,377 | 4,437 | 4,377 | 4,437 | 2,308,000 |
| 2024/03/15 | 4,337 | 4,393 | 4,336 | 4,367 | 3,350,000 |
| 2024/03/14 | 4,332 | 4,365 | 4,322 | 4,359 | 3,197,300 |
| 2024/03/13 | 4,450 | 4,450 | 4,321 | 4,341 | 3,368,500 |
| 2024/03/12 | 4,389 | 4,425 | 4,377 | 4,417 | 2,788,900 |
| 2024/03/11 | 4,480 | 4,487 | 4,368 | 4,403 | 5,672,400 |
| 2024/03/08 | 4,472 | 4,603 | 4,422 | 4,598 | 7,604,000 |
| 2024/03/07 | 4,438 | 4,547 | 4,437 | 4,464 | 6,203,000 |
| 2024/03/06 | 4,350 | 4,378 | 4,316 | 4,374 | 2,979,700 |
| 2024/03/05 | 4,410 | 4,412 | 4,358 | 4,390 | 3,088,600 |
| 2024/03/04 | 4,414 | 4,444 | 4,383 | 4,424 | 3,652,800 |
| 2024/03/01 | 4,360 | 4,394 | 4,355 | 4,387 | 3,032,800 |
| 2024/02/29 | 4,350 | 4,383 | 4,328 | 4,377 | 4,982,100 |
| 2024/02/28 | 4,393 | 4,414 | 4,342 | 4,344 | 3,488,300 |
| 2024/02/27 | 4,308 | 4,377 | 4,302 | 4,372 | 4,471,500 |
| 2024/02/26 | 4,330 | 4,338 | 4,277 | 4,294 | 4,032,200 |
| 2024/02/22 | 4,241 | 4,287 | 4,231 | 4,281 | 4,450,900 |
| 2024/02/21 | 4,224 | 4,242 | 4,195 | 4,216 | 2,690,500 |
| 2024/02/20 | 4,209 | 4,241 | 4,191 | 4,206 | 2,937,900 |
| 2024/02/19 | 4,205 | 4,260 | 4,187 | 4,196 | 3,553,500 |
| 2024/02/16 | 4,180 | 4,278 | 4,178 | 4,202 | 6,402,300 |
| 2024/02/15 | 4,144 | 4,153 | 4,090 | 4,130 | 3,495,600 |
| 2024/02/14 | 4,121 | 4,127 | 4,042 | 4,102 | 3,542,600 |
| 2024/02/13 | 4,132 | 4,143 | 4,084 | 4,115 | 4,516,100 |
| 2024/02/09 | 4,081 | 4,110 | 4,021 | 4,048 | 4,454,200 |
| 2024/02/08 | 4,084 | 4,097 | 4,021 | 4,068 | 4,993,800 |
| 2024/02/07 | 4,020 | 4,087 | 3,994 | 4,087 | 5,367,000 |
| 2024/02/06 | 4,023 | 4,035 | 3,978 | 3,998 | 4,232,700 |
| 2024/02/05 | 3,992 | 4,033 | 3,990 | 4,011 | 4,106,600 |
| 2024/02/02 | 4,050 | 4,060 | 3,952 | 3,960 | 5,542,800 |
| 2024/02/01 | 4,070 | 4,092 | 4,006 | 4,034 | 8,136,200 |
| 2024/01/31 | 3,932 | 4,080 | 3,894 | 4,080 | 21,321,200 |
| 2024/01/30 | 3,796 | 3,818 | 3,775 | 3,783 | 3,673,700 |
| 2024/01/29 | 3,775 | 3,809 | 3,765 | 3,796 | 3,044,500 |
| 2024/01/26 | 3,779 | 3,786 | 3,749 | 3,775 | 2,853,500 |
| 2024/01/25 | 3,790 | 3,804 | 3,762 | 3,769 | 2,732,400 |
| 2024/01/24 | 3,810 | 3,818 | 3,766 | 3,780 | 3,204,700 |
| 2024/01/23 | 3,778 | 3,818 | 3,775 | 3,808 | 3,887,300 |
| 2024/01/22 | 3,760 | 3,776 | 3,756 | 3,770 | 3,214,600 |
| 2024/01/19 | 3,784 | 3,784 | 3,724 | 3,740 | 3,222,300 |
| 2024/01/18 | 3,780 | 3,796 | 3,760 | 3,760 | 3,099,700 |
| 2024/01/17 | 3,800 | 3,827 | 3,766 | 3,773 | 3,771,000 |
| 2024/01/16 | 3,820 | 3,824 | 3,778 | 3,781 | 2,862,900 |
| 2024/01/15 | 3,760 | 3,825 | 3,753 | 3,825 | 4,619,300 |
| 2024/01/12 | 3,800 | 3,800 | 3,740 | 3,766 | 6,024,600 |
| 2024/01/11 | 3,722 | 3,752 | 3,718 | 3,746 | 5,101,200 |
| 2024/01/10 | 3,700 | 3,713 | 3,681 | 3,708 | 3,235,700 |
| 2024/01/09 | 3,711 | 3,719 | 3,653 | 3,668 | 3,371,200 |
| 2024/01/05 | 3,670 | 3,717 | 3,659 | 3,695 | 3,904,600 |
| 2024/01/04 | 3,620 | 3,667 | 3,594 | 3,667 | 4,592,700 |
| 2023/12/29 | 3,609 | 3,635 | 3,594 | 3,620 | 3,453,000 |
| 2023/12/28 | 3,625 | 3,636 | 3,606 | 3,628 | 3,430,400 |
| 2023/12/27 | 3,710 | 3,729 | 3,702 | 3,721 | 4,343,400 |
| 2023/12/26 | 3,697 | 3,704 | 3,687 | 3,700 | 2,282,500 |
| 2023/12/25 | 3,700 | 3,711 | 3,682 | 3,687 | 1,668,500 |
| 2023/12/22 | 3,690 | 3,707 | 3,672 | 3,687 | 2,871,800 |
| 2023/12/21 | 3,661 | 3,695 | 3,657 | 3,686 | 2,720,900 |
| 2023/12/20 | 3,678 | 3,727 | 3,677 | 3,681 | 3,732,900 |
| 2023/12/19 | 3,650 | 3,698 | 3,638 | 3,698 | 5,393,700 |
| 2023/12/18 | 3,627 | 3,644 | 3,583 | 3,600 | 3,786,700 |
| 2023/12/15 | 3,644 | 3,658 | 3,625 | 3,631 | 6,516,600 |
| 2023/12/14 | 3,771 | 3,777 | 3,657 | 3,665 | 6,745,000 |
| 2023/12/13 | 3,789 | 3,797 | 3,774 | 3,780 | 2,217,500 |
| 2023/12/12 | 3,835 | 3,845 | 3,782 | 3,785 | 2,289,800 |
| 2023/12/11 | 3,769 | 3,815 | 3,753 | 3,802 | 3,394,800 |
| 2023/12/08 | 3,753 | 3,760 | 3,708 | 3,722 | 4,878,600 |
| 2023/12/07 | 3,840 | 3,856 | 3,797 | 3,801 | 3,951,200 |
| 2023/12/06 | 3,803 | 3,864 | 3,802 | 3,858 | 3,348,400 |
| 2023/12/05 | 3,823 | 3,851 | 3,805 | 3,814 | 3,577,100 |
| 2023/12/04 | 3,862 | 3,872 | 3,816 | 3,826 | 3,844,200 |
| 2023/12/01 | 3,842 | 3,876 | 3,833 | 3,854 | 6,236,700 |
| 2023/11/30 | 3,750 | 3,807 | 3,732 | 3,807 | 8,146,400 |
| 2023/11/29 | 3,779 | 3,808 | 3,759 | 3,768 | 4,153,400 |
| 2023/11/28 | 3,774 | 3,800 | 3,754 | 3,788 | 3,989,200 |
| 2023/11/27 | 3,766 | 3,778 | 3,738 | 3,745 | 2,921,900 |
| 2023/11/24 | 3,747 | 3,774 | 3,745 | 3,757 | 3,445,100 |
| 2023/11/22 | 3,706 | 3,760 | 3,701 | 3,727 | 2,925,000 |
| 2023/11/21 | 3,690 | 3,724 | 3,669 | 3,706 | 4,003,500 |
| 2023/11/20 | 3,735 | 3,757 | 3,691 | 3,693 | 3,804,200 |
| 2023/11/17 | 3,705 | 3,737 | 3,698 | 3,734 | 2,904,700 |
| 2023/11/16 | 3,710 | 3,742 | 3,707 | 3,722 | 2,110,500 |
| 2023/11/15 | 3,742 | 3,759 | 3,708 | 3,729 | 4,144,500 |
| 2023/11/14 | 3,750 | 3,765 | 3,733 | 3,733 | 3,120,300 |
| 2023/11/13 | 3,707 | 3,732 | 3,695 | 3,729 | 2,525,300 |
| 2023/11/10 | 3,680 | 3,705 | 3,662 | 3,690 | 3,313,800 |
| 2023/11/09 | 3,669 | 3,686 | 3,642 | 3,662 | 2,873,300 |
| 2023/11/08 | 3,687 | 3,687 | 3,642 | 3,657 | 3,123,500 |
| 2023/11/07 | 3,708 | 3,715 | 3,647 | 3,665 | 3,796,400 |
| 2023/11/06 | 3,672 | 3,723 | 3,663 | 3,719 | 4,544,000 |
| 2023/11/02 | 3,641 | 3,666 | 3,626 | 3,638 | 3,452,900 |
| 2023/11/01 | 3,605 | 3,634 | 3,600 | 3,625 | 4,589,800 |
| 2023/10/31 | 3,494 | 3,559 | 3,488 | 3,551 | 4,880,100 |
| 2023/10/30 | 3,459 | 3,503 | 3,422 | 3,494 | 6,565,400 |
| 2023/10/27 | 3,496 | 3,511 | 3,424 | 3,465 | 14,737,400 |
| 2023/10/26 | 3,665 | 3,681 | 3,631 | 3,636 | 3,631,900 |
| 2023/10/25 | 3,635 | 3,693 | 3,626 | 3,675 | 2,997,600 |
| 2023/10/24 | 3,666 | 3,677 | 3,569 | 3,634 | 4,737,800 |
| 2023/10/23 | 3,689 | 3,693 | 3,654 | 3,671 | 3,025,100 |
| 2023/10/20 | 3,776 | 3,780 | 3,695 | 3,695 | 5,250,600 |
| 2023/10/19 | 3,707 | 3,792 | 3,694 | 3,777 | 6,981,000 |
| 2023/10/18 | 3,679 | 3,718 | 3,655 | 3,717 | 3,856,800 |
| 2023/10/17 | 3,663 | 3,692 | 3,646 | 3,677 | 4,224,500 |
| 2023/10/16 | 3,637 | 3,673 | 3,618 | 3,645 | 4,591,600 |
| 2023/10/13 | 3,636 | 3,653 | 3,599 | 3,617 | 2,879,400 |
| 2023/10/12 | 3,636 | 3,668 | 3,633 | 3,653 | 3,517,200 |
| 2023/10/11 | 3,593 | 3,618 | 3,585 | 3,607 | 2,968,400 |
| 2023/10/10 | 3,536 | 3,599 | 3,534 | 3,587 | 2,659,300 |
| 2023/10/06 | 3,511 | 3,540 | 3,505 | 3,505 | 2,696,500 |
| 2023/10/05 | 3,451 | 3,501 | 3,433 | 3,491 | 3,020,900 |
| 2023/10/04 | 3,453 | 3,481 | 3,430 | 3,442 | 4,281,000 |
| 2023/10/03 | 3,572 | 3,578 | 3,506 | 3,512 | 3,654,200 |
| 2023/10/02 | 3,614 | 3,646 | 3,582 | 3,582 | 3,048,400 |
| 2023/09/29 | 3,665 | 3,675 | 3,598 | 3,605 | 4,342,300 |
| 2023/09/28 | 3,659 | 3,702 | 3,643 | 3,664 | 3,949,000 |
| 2023/09/27 | 3,637 | 3,660 | 3,603 | 3,658 | 3,370,100 |
| 2023/09/26 | 3,702 | 3,703 | 3,640 | 3,662 | 2,819,900 |
| 2023/09/25 | 3,663 | 3,693 | 3,660 | 3,679 | 2,070,700 |
| 2023/09/22 | 3,617 | 3,670 | 3,605 | 3,655 | 3,220,000 |
| 2023/09/21 | 3,667 | 3,675 | 3,644 | 3,659 | 2,779,300 |
| 2023/09/20 | 3,704 | 3,705 | 3,660 | 3,667 | 2,936,200 |
| 2023/09/19 | 3,650 | 3,707 | 3,647 | 3,684 | 3,649,600 |
| 2023/09/15 | 3,620 | 3,658 | 3,611 | 3,647 | 5,210,400 |
| 2023/09/14 | 3,588 | 3,616 | 3,577 | 3,609 | 3,086,200 |
| 2023/09/13 | 3,583 | 3,595 | 3,567 | 3,577 | 2,487,000 |
| 2023/09/12 | 3,591 | 3,603 | 3,567 | 3,593 | 2,438,800 |
| 2023/09/11 | 3,584 | 3,588 | 3,570 | 3,579 | 1,798,100 |
| 2023/09/08 | 3,583 | 3,609 | 3,570 | 3,570 | 3,593,600 |
| 2023/09/07 | 3,616 | 3,634 | 3,606 | 3,609 | 2,435,400 |
| 2023/09/06 | 3,610 | 3,637 | 3,601 | 3,632 | 2,643,000 |
| 2023/09/05 | 3,595 | 3,602 | 3,570 | 3,600 | 2,584,900 |
| 2023/09/04 | 3,609 | 3,609 | 3,583 | 3,598 | 2,244,600 |
| 2023/09/01 | 3,571 | 3,607 | 3,568 | 3,597 | 2,283,800 |
| 2023/08/31 | 3,575 | 3,595 | 3,564 | 3,588 | 3,099,900 |
| 2023/08/30 | 3,615 | 3,619 | 3,561 | 3,569 | 2,490,600 |
| 2023/08/29 | 3,612 | 3,623 | 3,596 | 3,599 | 2,066,800 |
| 2023/08/28 | 3,581 | 3,602 | 3,566 | 3,602 | 1,970,300 |
| 2023/08/25 | 3,531 | 3,573 | 3,527 | 3,564 | 2,229,000 |
| 2023/08/24 | 3,549 | 3,573 | 3,533 | 3,556 | 2,055,800 |
| 2023/08/23 | 3,545 | 3,555 | 3,537 | 3,554 | 2,022,100 |
| 2023/08/22 | 3,558 | 3,568 | 3,546 | 3,560 | 2,152,500 |
| 2023/08/21 | 3,533 | 3,554 | 3,521 | 3,529 | 2,290,100 |
| 2023/08/18 | 3,534 | 3,551 | 3,519 | 3,539 | 2,245,600 |
| 2023/08/17 | 3,560 | 3,582 | 3,527 | 3,571 | 2,327,600 |
| 2023/08/16 | 3,560 | 3,582 | 3,549 | 3,573 | 2,406,400 |
| 2023/08/15 | 3,608 | 3,617 | 3,578 | 3,579 | 1,789,400 |
| 2023/08/14 | 3,666 | 3,667 | 3,585 | 3,587 | 3,168,500 |
| 2023/08/10 | 3,639 | 3,666 | 3,629 | 3,664 | 3,199,100 |
| 2023/08/09 | 3,615 | 3,647 | 3,609 | 3,629 | 3,024,500 |
| 2023/08/08 | 3,618 | 3,639 | 3,613 | 3,638 | 2,698,600 |
| 2023/08/07 | 3,580 | 3,601 | 3,562 | 3,600 | 3,388,000 |
| 2023/08/04 | 3,577 | 3,620 | 3,575 | 3,610 | 3,147,300 |
| 2023/08/03 | 3,660 | 3,665 | 3,600 | 3,600 | 5,327,600 |
| 2023/08/02 | 3,697 | 3,737 | 3,680 | 3,693 | 4,261,000 |
| 2023/08/01 | 3,683 | 3,722 | 3,680 | 3,712 | 3,990,000 |
| 2023/07/31 | 3,650 | 3,694 | 3,633 | 3,673 | 7,639,900 |
| 2023/07/28 | 3,650 | 3,668 | 3,552 | 3,616 | 22,531,900 |
| 2023/07/27 | 3,760 | 3,772 | 3,727 | 3,759 | 3,994,600 |
| 2023/07/26 | 3,762 | 3,775 | 3,738 | 3,773 | 2,590,200 |
| 2023/07/25 | 3,761 | 3,768 | 3,739 | 3,760 | 2,869,800 |
| 2023/07/24 | 3,760 | 3,790 | 3,752 | 3,771 | 3,104,000 |
| 2023/07/21 | 3,748 | 3,768 | 3,733 | 3,733 | 2,725,700 |
| 2023/07/20 | 3,741 | 3,774 | 3,731 | 3,746 | 2,962,300 |
| 2023/07/19 | 3,752 | 3,777 | 3,725 | 3,748 | 3,167,900 |
| 2023/07/18 | 3,674 | 3,728 | 3,667 | 3,727 | 3,560,500 |
| 2023/07/14 | 3,678 | 3,723 | 3,633 | 3,674 | 4,685,800 |
| 2023/07/13 | 3,690 | 3,719 | 3,667 | 3,707 | 3,087,700 |
| 2023/07/12 | 3,733 | 3,741 | 3,695 | 3,700 | 3,171,600 |
| 2023/07/11 | 3,770 | 3,803 | 3,727 | 3,733 | 3,986,000 |
| 2023/07/10 | 3,713 | 3,759 | 3,712 | 3,735 | 4,217,800 |
| 2023/07/07 | 3,780 | 3,784 | 3,723 | 3,725 | 4,484,400 |
| 2023/07/06 | 3,802 | 3,838 | 3,798 | 3,800 | 3,433,300 |
| 2023/07/05 | 3,799 | 3,833 | 3,799 | 3,813 | 3,092,000 |