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 |
|---|---|---|---|---|---|
| 2025/06/17 | 2,582 | 2,598 | 2,575 | 2,598 | 46,600 |
| 2025/06/16 | 2,580 | 2,591 | 2,567 | 2,575 | 55,200 |
| 2025/06/13 | 2,598 | 2,600 | 2,552 | 2,566 | 124,800 |
| 2025/06/12 | 2,630 | 2,639 | 2,605 | 2,622 | 65,600 |
| 2025/06/11 | 2,607 | 2,647 | 2,594 | 2,630 | 90,300 |
| 2025/06/10 | 2,600 | 2,639 | 2,599 | 2,610 | 113,100 |
| 2025/06/09 | 2,635 | 2,640 | 2,591 | 2,591 | 109,800 |
| 2025/06/06 | 2,647 | 2,651 | 2,620 | 2,624 | 70,800 |
| 2025/06/05 | 2,669 | 2,677 | 2,633 | 2,633 | 89,500 |
| 2025/06/04 | 2,665 | 2,712 | 2,660 | 2,669 | 97,300 |
| 2025/06/03 | 2,717 | 2,717 | 2,666 | 2,671 | 101,000 |
| 2025/06/02 | 2,737 | 2,747 | 2,688 | 2,716 | 147,200 |
| 2025/05/30 | 2,750 | 2,816 | 2,740 | 2,760 | 205,400 |
| 2025/05/29 | 2,633 | 2,867 | 2,633 | 2,755 | 356,000 |
| 2025/05/28 | 2,578 | 2,618 | 2,566 | 2,611 | 109,100 |
| 2025/05/27 | 2,550 | 2,578 | 2,540 | 2,564 | 54,100 |
| 2025/05/26 | 2,534 | 2,573 | 2,531 | 2,550 | 67,900 |
| 2025/05/23 | 2,512 | 2,523 | 2,498 | 2,503 | 64,300 |
| 2025/05/22 | 2,497 | 2,516 | 2,490 | 2,504 | 49,400 |
| 2025/05/21 | 2,504 | 2,525 | 2,495 | 2,501 | 57,200 |
| 2025/05/20 | 2,538 | 2,545 | 2,492 | 2,508 | 85,600 |
| 2025/05/19 | 2,522 | 2,564 | 2,520 | 2,537 | 59,200 |
| 2025/05/16 | 2,555 | 2,565 | 2,477 | 2,543 | 167,600 |
| 2025/05/15 | 2,502 | 2,577 | 2,488 | 2,521 | 109,300 |
| 2025/05/14 | 2,555 | 2,555 | 2,494 | 2,518 | 71,300 |
| 2025/05/13 | 2,568 | 2,573 | 2,510 | 2,547 | 126,500 |
| 2025/05/12 | 2,490 | 2,590 | 2,488 | 2,558 | 233,100 |
| 2025/05/09 | 2,389 | 2,475 | 2,389 | 2,470 | 119,000 |
| 2025/05/08 | 2,323 | 2,378 | 2,308 | 2,361 | 224,100 |
| 2025/05/07 | 2,289 | 2,312 | 2,276 | 2,278 | 62,100 |
| 2025/05/02 | 2,313 | 2,329 | 2,265 | 2,291 | 92,200 |
| 2025/05/01 | 2,327 | 2,332 | 2,302 | 2,313 | 71,800 |
| 2025/04/30 | 2,281 | 2,341 | 2,280 | 2,327 | 83,600 |
| 2025/04/28 | 2,275 | 2,299 | 2,267 | 2,275 | 73,300 |
| 2025/04/25 | 2,231 | 2,288 | 2,230 | 2,256 | 70,800 |
| 2025/04/24 | 2,220 | 2,269 | 2,206 | 2,208 | 161,000 |
| 2025/04/23 | 2,268 | 2,269 | 2,224 | 2,236 | 124,000 |
| 2025/04/22 | 2,209 | 2,222 | 2,205 | 2,217 | 66,400 |
| 2025/04/21 | 2,250 | 2,250 | 2,194 | 2,205 | 89,400 |
| 2025/04/18 | 2,237 | 2,250 | 2,222 | 2,247 | 36,400 |
| 2025/04/17 | 2,187 | 2,233 | 2,187 | 2,228 | 61,300 |
| 2025/04/16 | 2,210 | 2,218 | 2,164 | 2,178 | 50,800 |
| 2025/04/15 | 2,196 | 2,226 | 2,188 | 2,188 | 47,000 |
| 2025/04/14 | 2,149 | 2,168 | 2,133 | 2,158 | 61,900 |
| 2025/04/11 | 2,078 | 2,123 | 2,053 | 2,119 | 120,900 |
| 2025/04/10 | 2,289 | 2,289 | 2,189 | 2,211 | 112,300 |
| 2025/04/09 | 2,103 | 2,121 | 2,034 | 2,062 | 124,100 |
| 2025/04/08 | 2,123 | 2,200 | 2,115 | 2,153 | 112,300 |
| 2025/04/07 | 2,038 | 2,078 | 1,986 | 2,026 | 131,100 |
| 2025/04/04 | 2,269 | 2,288 | 2,191 | 2,226 | 99,900 |
| 2025/04/03 | 2,380 | 2,387 | 2,336 | 2,352 | 91,400 |
| 2025/04/02 | 2,454 | 2,468 | 2,430 | 2,468 | 70,400 |
| 2025/04/01 | 2,490 | 2,508 | 2,447 | 2,464 | 67,300 |
| 2025/03/31 | 2,518 | 2,521 | 2,471 | 2,488 | 73,000 |
| 2025/03/28 | 2,591 | 2,591 | 2,541 | 2,550 | 52,500 |
| 2025/03/27 | 2,554 | 2,605 | 2,547 | 2,585 | 86,300 |
| 2025/03/26 | 2,559 | 2,569 | 2,525 | 2,554 | 51,900 |
| 2025/03/25 | 2,537 | 2,557 | 2,521 | 2,546 | 36,600 |
| 2025/03/24 | 2,540 | 2,541 | 2,508 | 2,520 | 44,700 |
| 2025/03/21 | 2,552 | 2,560 | 2,533 | 2,541 | 64,000 |
| 2025/03/19 | 2,520 | 2,552 | 2,520 | 2,550 | 26,300 |
| 2025/03/18 | 2,525 | 2,530 | 2,516 | 2,520 | 41,100 |
| 2025/03/17 | 2,480 | 2,517 | 2,479 | 2,516 | 70,700 |
| 2025/03/14 | 2,462 | 2,480 | 2,453 | 2,480 | 46,200 |
| 2025/03/13 | 2,477 | 2,494 | 2,448 | 2,461 | 44,100 |
| 2025/03/12 | 2,447 | 2,493 | 2,431 | 2,480 | 67,300 |
| 2025/03/11 | 2,420 | 2,438 | 2,398 | 2,438 | 55,400 |
| 2025/03/10 | 2,501 | 2,504 | 2,442 | 2,453 | 59,100 |
| 2025/03/07 | 2,541 | 2,559 | 2,494 | 2,505 | 62,200 |
| 2025/03/06 | 2,574 | 2,591 | 2,558 | 2,569 | 74,400 |
| 2025/03/05 | 2,518 | 2,560 | 2,503 | 2,559 | 76,900 |
| 2025/03/04 | 2,504 | 2,520 | 2,481 | 2,519 | 77,100 |
| 2025/03/03 | 2,524 | 2,534 | 2,487 | 2,527 | 64,500 |
| 2025/02/28 | 2,470 | 2,496 | 2,452 | 2,487 | 68,100 |
| 2025/02/27 | 2,460 | 2,500 | 2,460 | 2,500 | 38,400 |
| 2025/02/26 | 2,469 | 2,500 | 2,443 | 2,476 | 71,300 |
| 2025/02/25 | 2,441 | 2,523 | 2,423 | 2,483 | 97,800 |
| 2025/02/21 | 2,477 | 2,477 | 2,430 | 2,446 | 44,500 |
| 2025/02/20 | 2,496 | 2,496 | 2,451 | 2,457 | 50,200 |
| 2025/02/19 | 2,508 | 2,533 | 2,495 | 2,496 | 27,700 |
| 2025/02/18 | 2,518 | 2,544 | 2,504 | 2,527 | 35,600 |
| 2025/02/17 | 2,553 | 2,554 | 2,519 | 2,519 | 32,600 |
| 2025/02/14 | 2,587 | 2,587 | 2,542 | 2,542 | 47,900 |
| 2025/02/13 | 2,600 | 2,607 | 2,574 | 2,575 | 122,200 |
| 2025/02/12 | 2,530 | 2,580 | 2,530 | 2,560 | 111,200 |
| 2025/02/10 | 2,501 | 2,510 | 2,480 | 2,484 | 40,200 |
| 2025/02/07 | 2,505 | 2,505 | 2,484 | 2,496 | 37,500 |
| 2025/02/06 | 2,523 | 2,523 | 2,490 | 2,491 | 44,600 |
| 2025/02/05 | 2,533 | 2,541 | 2,506 | 2,508 | 58,200 |
| 2025/02/04 | 2,525 | 2,550 | 2,501 | 2,501 | 59,700 |
| 2025/02/03 | 2,529 | 2,544 | 2,506 | 2,508 | 100,400 |
| 2025/01/31 | 2,625 | 2,635 | 2,540 | 2,550 | 131,600 |
| 2025/01/30 | 2,549 | 2,633 | 2,536 | 2,625 | 295,900 |
| 2025/01/29 | 2,610 | 2,660 | 2,593 | 2,614 | 194,000 |
| 2025/01/28 | 2,620 | 2,659 | 2,616 | 2,640 | 182,300 |
| 2025/01/27 | 2,520 | 2,636 | 2,520 | 2,620 | 204,200 |
| 2025/01/24 | 2,500 | 2,518 | 2,480 | 2,505 | 90,100 |
| 2025/01/23 | 2,485 | 2,498 | 2,474 | 2,492 | 72,900 |
| 2025/01/22 | 2,486 | 2,496 | 2,474 | 2,482 | 65,300 |
| 2025/01/21 | 2,447 | 2,482 | 2,447 | 2,468 | 99,400 |
| 2025/01/20 | 2,481 | 2,495 | 2,421 | 2,423 | 89,600 |
| 2025/01/17 | 2,441 | 2,503 | 2,441 | 2,501 | 270,200 |
| 2025/01/16 | 2,372 | 2,424 | 2,366 | 2,410 | 86,500 |
| 2025/01/15 | 2,356 | 2,383 | 2,343 | 2,372 | 90,500 |
| 2025/01/14 | 2,373 | 2,377 | 2,334 | 2,369 | 96,200 |
| 2025/01/10 | 2,335 | 2,367 | 2,331 | 2,362 | 66,600 |
| 2025/01/09 | 2,395 | 2,395 | 2,345 | 2,352 | 62,500 |
| 2025/01/08 | 2,400 | 2,417 | 2,392 | 2,401 | 57,300 |
| 2025/01/07 | 2,403 | 2,431 | 2,387 | 2,413 | 98,100 |
| 2025/01/06 | 2,400 | 2,424 | 2,390 | 2,390 | 103,500 |
| 2024/12/30 | 2,405 | 2,421 | 2,387 | 2,394 | 107,300 |
| 2024/12/27 | 2,428 | 2,429 | 2,393 | 2,416 | 144,000 |
| 2024/12/26 | 2,450 | 2,450 | 2,423 | 2,423 | 201,700 |
| 2024/12/25 | 2,450 | 2,452 | 2,420 | 2,437 | 82,000 |
| 2024/12/24 | 2,444 | 2,473 | 2,440 | 2,464 | 57,100 |
| 2024/12/23 | 2,443 | 2,455 | 2,422 | 2,450 | 88,200 |
| 2024/12/20 | 2,465 | 2,468 | 2,423 | 2,423 | 167,800 |
| 2024/12/19 | 2,430 | 2,461 | 2,422 | 2,457 | 124,800 |
| 2024/12/18 | 2,512 | 2,586 | 2,404 | 2,464 | 591,200 |
| 2024/12/17 | 2,539 | 2,543 | 2,512 | 2,512 | 92,900 |
| 2024/12/16 | 2,563 | 2,570 | 2,500 | 2,525 | 114,200 |
| 2024/12/13 | 2,544 | 2,580 | 2,533 | 2,546 | 80,600 |
| 2024/12/12 | 2,574 | 2,592 | 2,560 | 2,564 | 102,400 |
| 2024/12/11 | 2,538 | 2,555 | 2,530 | 2,549 | 50,900 |
| 2024/12/10 | 2,590 | 2,596 | 2,544 | 2,545 | 140,500 |
| 2024/12/09 | 2,495 | 2,584 | 2,495 | 2,568 | 134,400 |
| 2024/12/06 | 2,471 | 2,495 | 2,471 | 2,486 | 49,000 |
| 2024/12/05 | 2,469 | 2,481 | 2,447 | 2,471 | 67,500 |
| 2024/12/04 | 2,500 | 2,500 | 2,439 | 2,449 | 52,500 |
| 2024/12/03 | 2,474 | 2,505 | 2,474 | 2,491 | 55,100 |
| 2024/12/02 | 2,505 | 2,505 | 2,478 | 2,478 | 37,300 |
| 2024/11/29 | 2,466 | 2,496 | 2,466 | 2,480 | 38,000 |
| 2024/11/28 | 2,455 | 2,485 | 2,455 | 2,476 | 30,300 |
| 2024/11/27 | 2,495 | 2,500 | 2,447 | 2,464 | 74,100 |
| 2024/11/26 | 2,483 | 2,510 | 2,477 | 2,500 | 42,500 |
| 2024/11/25 | 2,499 | 2,502 | 2,477 | 2,483 | 63,000 |
| 2024/11/22 | 2,522 | 2,530 | 2,475 | 2,497 | 66,400 |
| 2024/11/21 | 2,512 | 2,524 | 2,502 | 2,514 | 36,300 |
| 2024/11/20 | 2,502 | 2,529 | 2,487 | 2,511 | 30,000 |
| 2024/11/19 | 2,510 | 2,528 | 2,494 | 2,515 | 31,600 |
| 2024/11/18 | 2,516 | 2,523 | 2,485 | 2,510 | 40,800 |
| 2024/11/15 | 2,532 | 2,538 | 2,505 | 2,514 | 51,500 |
| 2024/11/14 | 2,510 | 2,544 | 2,505 | 2,518 | 83,900 |
| 2024/11/13 | 2,510 | 2,520 | 2,491 | 2,504 | 51,300 |
| 2024/11/12 | 2,498 | 2,516 | 2,485 | 2,498 | 76,600 |
| 2024/11/11 | 2,440 | 2,490 | 2,428 | 2,490 | 73,500 |
| 2024/11/08 | 2,449 | 2,462 | 2,437 | 2,441 | 74,600 |
| 2024/11/07 | 2,423 | 2,444 | 2,413 | 2,430 | 57,400 |
| 2024/11/06 | 2,400 | 2,427 | 2,399 | 2,408 | 53,600 |
| 2024/11/05 | 2,416 | 2,424 | 2,389 | 2,398 | 46,100 |
| 2024/11/01 | 2,401 | 2,433 | 2,384 | 2,387 | 78,000 |
| 2024/10/31 | 2,423 | 2,431 | 2,392 | 2,428 | 67,200 |
| 2024/10/30 | 2,420 | 2,449 | 2,414 | 2,423 | 173,200 |
| 2024/10/29 | 2,364 | 2,414 | 2,364 | 2,404 | 84,300 |
| 2024/10/28 | 2,390 | 2,414 | 2,353 | 2,363 | 99,300 |
| 2024/10/25 | 2,360 | 2,406 | 2,350 | 2,394 | 141,500 |
| 2024/10/24 | 2,350 | 2,405 | 2,319 | 2,368 | 289,500 |
| 2024/10/23 | 2,288 | 2,291 | 2,250 | 2,257 | 83,500 |
| 2024/10/22 | 2,324 | 2,324 | 2,277 | 2,288 | 33,900 |
| 2024/10/21 | 2,338 | 2,338 | 2,309 | 2,309 | 33,300 |
| 2024/10/18 | 2,303 | 2,325 | 2,303 | 2,305 | 20,300 |
| 2024/10/17 | 2,328 | 2,328 | 2,304 | 2,304 | 25,200 |
| 2024/10/16 | 2,331 | 2,364 | 2,317 | 2,322 | 29,800 |
| 2024/10/15 | 2,336 | 2,360 | 2,325 | 2,351 | 39,700 |
| 2024/10/11 | 2,347 | 2,352 | 2,323 | 2,323 | 46,100 |
| 2024/10/10 | 2,355 | 2,363 | 2,337 | 2,347 | 27,500 |
| 2024/10/09 | 2,350 | 2,357 | 2,329 | 2,354 | 66,000 |
| 2024/10/08 | 2,336 | 2,338 | 2,299 | 2,321 | 39,100 |
| 2024/10/07 | 2,377 | 2,381 | 2,343 | 2,351 | 46,600 |
| 2024/10/04 | 2,340 | 2,365 | 2,340 | 2,351 | 40,400 |
| 2024/10/03 | 2,342 | 2,370 | 2,336 | 2,341 | 66,800 |
| 2024/10/02 | 2,312 | 2,358 | 2,299 | 2,300 | 48,500 |
| 2024/10/01 | 2,296 | 2,345 | 2,296 | 2,335 | 43,300 |
| 2024/09/30 | 2,310 | 2,319 | 2,288 | 2,291 | 73,700 |
| 2024/09/27 | 2,342 | 2,371 | 2,335 | 2,360 | 97,300 |
| 2024/09/26 | 2,280 | 2,336 | 2,279 | 2,323 | 88,600 |
| 2024/09/25 | 2,265 | 2,272 | 2,242 | 2,267 | 40,400 |
| 2024/09/24 | 2,268 | 2,270 | 2,249 | 2,262 | 41,700 |
| 2024/09/20 | 2,270 | 2,270 | 2,226 | 2,231 | 65,300 |
| 2024/09/19 | 2,219 | 2,230 | 2,188 | 2,206 | 62,700 |
| 2024/09/18 | 2,202 | 2,204 | 2,179 | 2,193 | 29,900 |
| 2024/09/17 | 2,199 | 2,199 | 2,143 | 2,179 | 36,800 |
| 2024/09/13 | 2,199 | 2,209 | 2,163 | 2,182 | 55,800 |
| 2024/09/12 | 2,227 | 2,231 | 2,200 | 2,211 | 53,300 |
| 2024/09/11 | 2,198 | 2,198 | 2,156 | 2,177 | 83,400 |
| 2024/09/10 | 2,195 | 2,223 | 2,187 | 2,196 | 26,000 |
| 2024/09/09 | 2,150 | 2,214 | 2,150 | 2,210 | 30,600 |
| 2024/09/06 | 2,221 | 2,235 | 2,195 | 2,227 | 47,100 |
| 2024/09/05 | 2,211 | 2,265 | 2,205 | 2,235 | 41,700 |
| 2024/09/04 | 2,248 | 2,256 | 2,210 | 2,231 | 82,500 |
| 2024/09/03 | 2,265 | 2,304 | 2,265 | 2,298 | 38,000 |
| 2024/09/02 | 2,281 | 2,289 | 2,260 | 2,264 | 33,500 |
| 2024/08/30 | 2,272 | 2,295 | 2,270 | 2,281 | 38,800 |
| 2024/08/29 | 2,273 | 2,273 | 2,258 | 2,272 | 18,100 |
| 2024/08/28 | 2,259 | 2,274 | 2,231 | 2,274 | 29,000 |
| 2024/08/27 | 2,255 | 2,279 | 2,248 | 2,278 | 19,500 |
| 2024/08/26 | 2,270 | 2,280 | 2,243 | 2,255 | 86,500 |
| 2024/08/23 | 2,231 | 2,267 | 2,225 | 2,262 | 59,500 |
| 2024/08/22 | 2,192 | 2,218 | 2,188 | 2,218 | 31,200 |
| 2024/08/21 | 2,181 | 2,207 | 2,177 | 2,198 | 60,200 |