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 |
|---|---|---|---|---|---|
| 2026/04/20 | 3,635 | 3,640 | 3,635 | 3,635 | 83,600 |
| 2026/04/17 | 3,635 | 3,640 | 3,635 | 3,635 | 17,700 |
| 2026/04/16 | 3,640 | 3,640 | 3,635 | 3,635 | 23,500 |
| 2026/04/15 | 3,635 | 3,640 | 3,635 | 3,640 | 10,900 |
| 2026/04/14 | 3,635 | 3,640 | 3,630 | 3,635 | 26,200 |
| 2026/04/13 | 3,635 | 3,640 | 3,635 | 3,640 | 29,200 |
| 2026/04/10 | 3,635 | 3,640 | 3,635 | 3,635 | 36,100 |
| 2026/04/09 | 3,630 | 3,635 | 3,630 | 3,635 | 17,000 |
| 2026/04/08 | 3,630 | 3,635 | 3,630 | 3,630 | 6,100 |
| 2026/04/07 | 3,630 | 3,635 | 3,630 | 3,630 | 39,000 |
| 2026/04/06 | 3,630 | 3,635 | 3,630 | 3,630 | 17,000 |
| 2026/04/03 | 3,630 | 3,635 | 3,630 | 3,630 | 12,600 |
| 2026/04/02 | 3,625 | 3,635 | 3,625 | 3,630 | 44,100 |
| 2026/04/01 | 3,625 | 3,630 | 3,625 | 3,625 | 12,700 |
| 2026/03/31 | 3,625 | 3,630 | 3,625 | 3,630 | 9,400 |
| 2026/03/30 | 3,625 | 3,630 | 3,625 | 3,630 | 42,700 |
| 2026/03/27 | 3,625 | 3,630 | 3,625 | 3,625 | 17,200 |
| 2026/03/26 | 3,625 | 3,630 | 3,625 | 3,625 | 76,900 |
| 2026/03/25 | 3,625 | 3,630 | 3,625 | 3,625 | 472,300 |
| 2026/03/24 | 3,630 | 3,635 | 3,630 | 3,630 | 130,900 |
| 2026/03/23 | 3,630 | 3,635 | 3,625 | 3,630 | 134,000 |
| 2026/03/19 | 3,625 | 3,635 | 3,625 | 3,630 | 98,200 |
| 2026/03/18 | 3,625 | 3,630 | 3,625 | 3,625 | 4,300 |
| 2026/03/17 | 3,625 | 3,630 | 3,625 | 3,625 | 9,900 |
| 2026/03/16 | 3,625 | 3,630 | 3,625 | 3,630 | 6,000 |
| 2026/03/13 | 3,625 | 3,630 | 3,625 | 3,630 | 9,500 |
| 2026/03/12 | 3,625 | 3,630 | 3,625 | 3,625 | 21,200 |
| 2026/03/11 | 3,625 | 3,630 | 3,625 | 3,625 | 11,300 |
| 2026/03/10 | 3,630 | 3,630 | 3,625 | 3,625 | 17,500 |
| 2026/03/09 | 3,625 | 3,630 | 3,625 | 3,625 | 34,300 |
| 2026/03/06 | 3,625 | 3,630 | 3,625 | 3,625 | 32,400 |
| 2026/03/05 | 3,630 | 3,630 | 3,625 | 3,625 | 27,400 |
| 2026/03/04 | 3,630 | 3,630 | 3,625 | 3,625 | 39,400 |
| 2026/03/03 | 3,625 | 3,630 | 3,625 | 3,625 | 51,200 |
| 2026/03/02 | 3,625 | 3,630 | 3,625 | 3,630 | 19,800 |
| 2026/02/27 | 3,625 | 3,630 | 3,625 | 3,625 | 163,200 |
| 2026/02/26 | 3,635 | 3,635 | 3,620 | 3,620 | 1,062,000 |
| 2026/02/25 | 3,635 | 3,635 | 3,630 | 3,635 | 17,300 |
| 2026/02/24 | 3,630 | 3,635 | 3,630 | 3,630 | 20,300 |
| 2026/02/20 | 3,630 | 3,635 | 3,630 | 3,630 | 20,200 |
| 2026/02/19 | 3,635 | 3,640 | 3,630 | 3,630 | 64,900 |
| 2026/02/18 | 3,640 | 3,640 | 3,630 | 3,630 | 10,000 |
| 2026/02/17 | 3,640 | 3,640 | 3,635 | 3,635 | 14,600 |
| 2026/02/16 | 3,650 | 3,650 | 3,635 | 3,650 | 21,000 |
| 2026/02/13 | 3,630 | 3,650 | 3,630 | 3,645 | 55,600 |
| 2026/02/12 | 3,630 | 3,635 | 3,630 | 3,635 | 77,600 |
| 2026/02/10 | 3,630 | 3,630 | 3,625 | 3,625 | 21,100 |
| 2026/02/09 | 3,630 | 3,630 | 3,625 | 3,630 | 74,200 |
| 2026/02/06 | 3,625 | 3,630 | 3,625 | 3,625 | 53,200 |
| 2026/02/05 | 3,630 | 3,630 | 3,625 | 3,625 | 48,700 |
| 2026/02/04 | 3,625 | 3,630 | 3,625 | 3,625 | 28,200 |
| 2026/02/03 | 3,625 | 3,630 | 3,625 | 3,630 | 55,900 |
| 2026/02/02 | 3,625 | 3,630 | 3,625 | 3,625 | 152,600 |
| 2026/01/30 | 3,630 | 3,630 | 3,625 | 3,625 | 51,900 |
| 2026/01/29 | 3,625 | 3,630 | 3,625 | 3,625 | 116,900 |
| 2026/01/28 | 3,625 | 3,630 | 3,625 | 3,625 | 71,500 |
| 2026/01/27 | 3,625 | 3,630 | 3,625 | 3,625 | 35,900 |
| 2026/01/26 | 3,625 | 3,630 | 3,625 | 3,625 | 39,000 |
| 2026/01/23 | 3,630 | 3,635 | 3,625 | 3,625 | 90,400 |
| 2026/01/22 | 3,635 | 3,640 | 3,630 | 3,635 | 150,400 |
| 2026/01/21 | 3,625 | 3,645 | 3,625 | 3,635 | 82,600 |
| 2026/01/20 | 3,625 | 3,630 | 3,625 | 3,625 | 44,000 |
| 2026/01/19 | 3,625 | 3,630 | 3,620 | 3,625 | 64,600 |
| 2026/01/16 | 3,640 | 3,640 | 3,625 | 3,625 | 62,600 |
| 2026/01/15 | 3,645 | 3,650 | 3,645 | 3,645 | 133,100 |
| 2026/01/14 | 3,645 | 3,650 | 3,640 | 3,645 | 679,200 |
| 2026/01/13 | 3,650 | 3,650 | 3,645 | 3,645 | 127,600 |
| 2026/01/09 | 3,645 | 3,650 | 3,645 | 3,645 | 206,600 |
| 2026/01/08 | 3,645 | 3,650 | 3,645 | 3,645 | 74,300 |
| 2026/01/07 | 3,645 | 3,650 | 3,645 | 3,645 | 155,600 |
| 2026/01/06 | 3,645 | 3,650 | 3,645 | 3,645 | 160,200 |
| 2026/01/05 | 3,645 | 3,650 | 3,640 | 3,645 | 400,700 |
| 2025/12/30 | 3,645 | 3,645 | 3,640 | 3,640 | 65,700 |
| 2025/12/29 | 3,645 | 3,645 | 3,640 | 3,645 | 166,000 |
| 2025/12/26 | 3,645 | 3,645 | 3,640 | 3,640 | 81,600 |
| 2025/12/25 | 3,645 | 3,645 | 3,640 | 3,640 | 99,500 |
| 2025/12/24 | 3,640 | 3,645 | 3,640 | 3,640 | 93,900 |
| 2025/12/23 | 3,640 | 3,645 | 3,640 | 3,640 | 227,600 |
| 2025/12/22 | 3,645 | 3,645 | 3,640 | 3,640 | 205,400 |
| 2025/12/19 | 3,640 | 3,645 | 3,640 | 3,640 | 120,000 |
| 2025/12/18 | 3,640 | 3,645 | 3,640 | 3,640 | 216,000 |
| 2025/12/17 | 3,645 | 3,645 | 3,640 | 3,645 | 258,000 |
| 2025/12/16 | 3,640 | 3,645 | 3,640 | 3,640 | 157,700 |
| 2025/12/15 | 3,640 | 3,645 | 3,640 | 3,640 | 195,800 |
| 2025/12/12 | 3,640 | 3,645 | 3,640 | 3,640 | 212,600 |
| 2025/12/11 | 3,645 | 3,645 | 3,635 | 3,640 | 174,500 |
| 2025/12/10 | 3,635 | 3,645 | 3,635 | 3,640 | 431,700 |
| 2025/12/09 | 3,640 | 3,640 | 3,635 | 3,640 | 686,400 |
| 2025/12/08 | 3,635 | 3,640 | 3,635 | 3,635 | 200,800 |
| 2025/12/05 | 3,635 | 3,640 | 3,635 | 3,635 | 289,400 |
| 2025/12/04 | 3,635 | 3,640 | 3,635 | 3,640 | 426,400 |
| 2025/12/03 | 3,635 | 3,640 | 3,635 | 3,635 | 943,400 |
| 2025/12/02 | 3,640 | 3,645 | 3,635 | 3,640 | 1,389,800 |
| 2025/12/01 | 3,260 | 3,260 | 3,260 | 3,260 | 54,900 |
| 2025/11/28 | 2,736 | 2,758 | 2,733 | 2,756 | 64,000 |
| 2025/11/27 | 2,681 | 2,736 | 2,680 | 2,736 | 65,900 |
| 2025/11/26 | 2,680 | 2,706 | 2,664 | 2,690 | 78,900 |
| 2025/11/25 | 2,675 | 2,684 | 2,657 | 2,662 | 35,600 |
| 2025/11/21 | 2,635 | 2,684 | 2,635 | 2,670 | 60,400 |
| 2025/11/20 | 2,648 | 2,660 | 2,631 | 2,644 | 71,200 |
| 2025/11/19 | 2,611 | 2,645 | 2,602 | 2,618 | 70,200 |
| 2025/11/18 | 2,680 | 2,680 | 2,610 | 2,610 | 100,500 |
| 2025/11/17 | 2,690 | 2,693 | 2,666 | 2,688 | 62,800 |
| 2025/11/14 | 2,667 | 2,696 | 2,663 | 2,683 | 56,800 |
| 2025/11/13 | 2,700 | 2,713 | 2,679 | 2,683 | 54,100 |
| 2025/11/12 | 2,684 | 2,699 | 2,667 | 2,688 | 68,100 |
| 2025/11/11 | 2,654 | 2,680 | 2,650 | 2,672 | 76,400 |
| 2025/11/10 | 2,640 | 2,667 | 2,624 | 2,644 | 70,000 |
| 2025/11/07 | 2,595 | 2,622 | 2,590 | 2,611 | 68,700 |
| 2025/11/06 | 2,634 | 2,647 | 2,623 | 2,623 | 70,100 |
| 2025/11/05 | 2,670 | 2,674 | 2,589 | 2,623 | 119,200 |
| 2025/11/04 | 2,690 | 2,726 | 2,680 | 2,697 | 69,300 |
| 2025/10/31 | 2,702 | 2,726 | 2,676 | 2,701 | 105,800 |
| 2025/10/30 | 2,655 | 2,696 | 2,650 | 2,696 | 158,600 |
| 2025/10/29 | 2,680 | 2,682 | 2,624 | 2,650 | 187,700 |
| 2025/10/28 | 2,765 | 2,777 | 2,648 | 2,665 | 449,000 |
| 2025/10/27 | 2,752 | 2,847 | 2,732 | 2,837 | 318,700 |
| 2025/10/24 | 2,802 | 2,816 | 2,742 | 2,753 | 202,100 |
| 2025/10/23 | 2,784 | 2,826 | 2,776 | 2,812 | 115,400 |
| 2025/10/22 | 2,773 | 2,802 | 2,760 | 2,786 | 245,900 |
| 2025/10/21 | 2,777 | 2,791 | 2,757 | 2,765 | 77,900 |
| 2025/10/20 | 2,774 | 2,775 | 2,749 | 2,765 | 36,200 |
| 2025/10/17 | 2,755 | 2,757 | 2,719 | 2,726 | 53,300 |
| 2025/10/16 | 2,790 | 2,810 | 2,760 | 2,760 | 75,800 |
| 2025/10/15 | 2,775 | 2,802 | 2,757 | 2,781 | 69,200 |
| 2025/10/14 | 2,806 | 2,841 | 2,756 | 2,762 | 154,500 |
| 2025/10/10 | 2,832 | 2,877 | 2,797 | 2,859 | 176,500 |
| 2025/10/09 | 2,830 | 2,869 | 2,825 | 2,861 | 108,700 |
| 2025/10/08 | 2,798 | 2,846 | 2,795 | 2,834 | 113,800 |
| 2025/10/07 | 2,818 | 2,832 | 2,752 | 2,815 | 124,100 |
| 2025/10/06 | 2,776 | 2,840 | 2,764 | 2,817 | 154,500 |
| 2025/10/03 | 2,681 | 2,723 | 2,681 | 2,714 | 59,800 |
| 2025/10/02 | 2,682 | 2,693 | 2,670 | 2,675 | 65,100 |
| 2025/10/01 | 2,716 | 2,720 | 2,677 | 2,683 | 79,300 |
| 2025/09/30 | 2,728 | 2,748 | 2,723 | 2,730 | 58,000 |
| 2025/09/29 | 2,796 | 2,796 | 2,734 | 2,746 | 62,300 |
| 2025/09/26 | 2,769 | 2,782 | 2,753 | 2,768 | 60,900 |
| 2025/09/25 | 2,750 | 2,768 | 2,746 | 2,768 | 57,900 |
| 2025/09/24 | 2,745 | 2,750 | 2,720 | 2,750 | 66,100 |
| 2025/09/22 | 2,725 | 2,756 | 2,725 | 2,744 | 50,200 |
| 2025/09/19 | 2,750 | 2,760 | 2,689 | 2,717 | 101,200 |
| 2025/09/18 | 2,719 | 2,744 | 2,695 | 2,742 | 50,600 |
| 2025/09/17 | 2,722 | 2,733 | 2,687 | 2,704 | 46,200 |
| 2025/09/16 | 2,718 | 2,738 | 2,711 | 2,736 | 47,900 |
| 2025/09/12 | 2,740 | 2,742 | 2,701 | 2,718 | 61,100 |
| 2025/09/11 | 2,690 | 2,712 | 2,682 | 2,702 | 62,300 |
| 2025/09/10 | 2,668 | 2,688 | 2,651 | 2,687 | 32,200 |
| 2025/09/09 | 2,698 | 2,707 | 2,655 | 2,668 | 57,000 |
| 2025/09/08 | 2,692 | 2,694 | 2,666 | 2,683 | 38,600 |
| 2025/09/05 | 2,645 | 2,675 | 2,644 | 2,671 | 74,000 |
| 2025/09/04 | 2,651 | 2,651 | 2,614 | 2,638 | 68,100 |
| 2025/09/03 | 2,701 | 2,746 | 2,651 | 2,656 | 98,800 |
| 2025/09/02 | 2,703 | 2,728 | 2,675 | 2,684 | 143,400 |
| 2025/09/01 | 2,615 | 2,681 | 2,604 | 2,667 | 114,900 |
| 2025/08/29 | 2,620 | 2,651 | 2,613 | 2,623 | 44,700 |
| 2025/08/28 | 2,603 | 2,626 | 2,590 | 2,626 | 48,200 |
| 2025/08/27 | 2,591 | 2,612 | 2,573 | 2,603 | 58,200 |
| 2025/08/26 | 2,600 | 2,600 | 2,571 | 2,591 | 34,000 |
| 2025/08/25 | 2,618 | 2,618 | 2,584 | 2,592 | 48,000 |
| 2025/08/22 | 2,583 | 2,606 | 2,579 | 2,606 | 43,600 |
| 2025/08/21 | 2,583 | 2,589 | 2,568 | 2,582 | 35,400 |
| 2025/08/20 | 2,582 | 2,592 | 2,577 | 2,583 | 57,700 |
| 2025/08/19 | 2,587 | 2,605 | 2,574 | 2,602 | 56,000 |
| 2025/08/18 | 2,562 | 2,589 | 2,557 | 2,587 | 70,400 |
| 2025/08/15 | 2,586 | 2,593 | 2,549 | 2,557 | 66,300 |
| 2025/08/14 | 2,611 | 2,629 | 2,583 | 2,585 | 69,400 |
| 2025/08/13 | 2,648 | 2,658 | 2,619 | 2,632 | 81,700 |
| 2025/08/12 | 2,612 | 2,639 | 2,600 | 2,629 | 99,200 |
| 2025/08/08 | 2,600 | 2,625 | 2,584 | 2,612 | 47,100 |
| 2025/08/07 | 2,595 | 2,612 | 2,580 | 2,595 | 58,000 |
| 2025/08/06 | 2,595 | 2,610 | 2,580 | 2,597 | 76,700 |
| 2025/08/05 | 2,610 | 2,627 | 2,589 | 2,602 | 71,200 |
| 2025/08/04 | 2,527 | 2,582 | 2,521 | 2,582 | 109,800 |
| 2025/08/01 | 2,558 | 2,597 | 2,553 | 2,577 | 59,300 |
| 2025/07/31 | 2,525 | 2,569 | 2,513 | 2,560 | 79,000 |
| 2025/07/30 | 2,484 | 2,595 | 2,484 | 2,520 | 418,200 |
| 2025/07/29 | 2,503 | 2,508 | 2,465 | 2,488 | 172,700 |
| 2025/07/28 | 2,515 | 2,540 | 2,500 | 2,513 | 91,500 |
| 2025/07/25 | 2,536 | 2,557 | 2,475 | 2,517 | 141,500 |
| 2025/07/24 | 2,475 | 2,566 | 2,473 | 2,557 | 281,000 |
| 2025/07/23 | 2,493 | 2,533 | 2,491 | 2,530 | 167,200 |
| 2025/07/22 | 2,468 | 2,499 | 2,454 | 2,461 | 99,300 |
| 2025/07/18 | 2,514 | 2,521 | 2,475 | 2,479 | 83,600 |
| 2025/07/17 | 2,488 | 2,514 | 2,476 | 2,501 | 56,000 |
| 2025/07/16 | 2,528 | 2,555 | 2,509 | 2,509 | 80,800 |
| 2025/07/15 | 2,507 | 2,527 | 2,499 | 2,513 | 57,300 |
| 2025/07/14 | 2,476 | 2,504 | 2,473 | 2,487 | 64,800 |
| 2025/07/11 | 2,483 | 2,499 | 2,475 | 2,479 | 47,900 |
| 2025/07/10 | 2,482 | 2,491 | 2,463 | 2,468 | 76,200 |
| 2025/07/09 | 2,489 | 2,505 | 2,481 | 2,482 | 78,800 |
| 2025/07/08 | 2,470 | 2,477 | 2,444 | 2,465 | 100,900 |
| 2025/07/07 | 2,491 | 2,491 | 2,460 | 2,464 | 60,800 |
| 2025/07/04 | 2,500 | 2,519 | 2,488 | 2,491 | 47,900 |
| 2025/07/03 | 2,514 | 2,518 | 2,485 | 2,494 | 79,000 |
| 2025/07/02 | 2,546 | 2,577 | 2,495 | 2,510 | 138,800 |
| 2025/07/01 | 2,557 | 2,604 | 2,542 | 2,582 | 163,100 |
| 2025/06/30 | 2,570 | 2,588 | 2,543 | 2,551 | 79,600 |
| 2025/06/27 | 2,550 | 2,603 | 2,533 | 2,562 | 139,700 |
| 2025/06/26 | 2,550 | 2,559 | 2,541 | 2,546 | 98,600 |
| 2025/06/25 | 2,531 | 2,539 | 2,515 | 2,534 | 59,400 |