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 |
---|---|---|---|---|---|
2024/07/26 | 2,220 | 2,268 | 2,196 | 2,263 | 132,300 |
2024/07/25 | 2,176 | 2,235 | 2,154 | 2,200 | 185,000 |
2024/07/24 | 2,240 | 2,250 | 2,217 | 2,220 | 126,700 |
2024/07/23 | 2,250 | 2,283 | 2,243 | 2,265 | 62,300 |
2024/07/22 | 2,262 | 2,270 | 2,223 | 2,232 | 79,000 |
2024/07/19 | 2,267 | 2,284 | 2,261 | 2,273 | 53,600 |
2024/07/18 | 2,280 | 2,288 | 2,266 | 2,270 | 108,500 |
2024/07/17 | 2,312 | 2,322 | 2,301 | 2,318 | 64,400 |
2024/07/16 | 2,289 | 2,313 | 2,287 | 2,296 | 101,300 |
2024/07/12 | 2,294 | 2,313 | 2,286 | 2,304 | 55,100 |
2024/07/11 | 2,293 | 2,318 | 2,285 | 2,299 | 58,500 |
2024/07/10 | 2,290 | 2,310 | 2,266 | 2,281 | 64,700 |
2024/07/09 | 2,301 | 2,335 | 2,279 | 2,310 | 83,600 |
2024/07/08 | 2,271 | 2,281 | 2,253 | 2,281 | 81,100 |
2024/07/05 | 2,300 | 2,305 | 2,266 | 2,269 | 35,300 |
2024/07/04 | 2,311 | 2,318 | 2,300 | 2,301 | 39,800 |
2024/07/03 | 2,309 | 2,311 | 2,290 | 2,307 | 56,200 |
2024/07/02 | 2,325 | 2,329 | 2,306 | 2,309 | 54,500 |
2024/07/01 | 2,275 | 2,323 | 2,268 | 2,318 | 113,300 |
2024/06/28 | 2,263 | 2,277 | 2,250 | 2,260 | 83,200 |
2024/06/27 | 2,290 | 2,290 | 2,262 | 2,287 | 108,000 |
2024/06/26 | 2,290 | 2,317 | 2,286 | 2,304 | 149,400 |
2024/06/25 | 2,246 | 2,293 | 2,234 | 2,286 | 80,300 |
2024/06/24 | 2,249 | 2,260 | 2,223 | 2,232 | 86,400 |
2024/06/21 | 2,248 | 2,266 | 2,231 | 2,231 | 164,900 |
2024/06/20 | 2,255 | 2,259 | 2,232 | 2,236 | 88,400 |
2024/06/19 | 2,296 | 2,310 | 2,231 | 2,255 | 111,300 |
2024/06/18 | 2,300 | 2,325 | 2,291 | 2,305 | 45,300 |
2024/06/17 | 2,317 | 2,317 | 2,271 | 2,279 | 60,700 |
2024/06/14 | 2,285 | 2,320 | 2,284 | 2,320 | 85,800 |
2024/06/13 | 2,312 | 2,312 | 2,274 | 2,275 | 69,400 |
2024/06/12 | 2,295 | 2,322 | 2,295 | 2,306 | 83,100 |
2024/06/11 | 2,291 | 2,296 | 2,260 | 2,260 | 43,100 |
2024/06/10 | 2,245 | 2,291 | 2,245 | 2,291 | 71,500 |
2024/06/07 | 2,260 | 2,274 | 2,242 | 2,242 | 32,300 |
2024/06/06 | 2,277 | 2,285 | 2,249 | 2,258 | 30,900 |
2024/06/05 | 2,264 | 2,287 | 2,255 | 2,273 | 43,600 |
2024/06/04 | 2,315 | 2,321 | 2,285 | 2,287 | 62,500 |
2024/06/03 | 2,299 | 2,334 | 2,297 | 2,315 | 77,500 |
2024/05/31 | 2,262 | 2,305 | 2,251 | 2,298 | 128,900 |
2024/05/30 | 2,222 | 2,255 | 2,220 | 2,246 | 72,900 |
2024/05/29 | 2,236 | 2,267 | 2,235 | 2,237 | 62,600 |
2024/05/28 | 2,250 | 2,261 | 2,227 | 2,235 | 38,200 |
2024/05/27 | 2,250 | 2,260 | 2,240 | 2,251 | 43,600 |
2024/05/24 | 2,247 | 2,265 | 2,235 | 2,250 | 42,400 |
2024/05/23 | 2,272 | 2,296 | 2,246 | 2,291 | 61,300 |
2024/05/22 | 2,284 | 2,305 | 2,258 | 2,260 | 61,400 |
2024/05/21 | 2,271 | 2,318 | 2,271 | 2,283 | 89,400 |
2024/05/20 | 2,270 | 2,278 | 2,253 | 2,264 | 58,600 |
2024/05/17 | 2,237 | 2,282 | 2,231 | 2,270 | 62,400 |
2024/05/16 | 2,290 | 2,290 | 2,236 | 2,241 | 70,400 |
2024/05/15 | 2,274 | 2,283 | 2,258 | 2,277 | 59,000 |
2024/05/14 | 2,255 | 2,265 | 2,235 | 2,265 | 56,800 |
2024/05/13 | 2,244 | 2,253 | 2,227 | 2,253 | 47,800 |
2024/05/10 | 2,234 | 2,244 | 2,220 | 2,244 | 51,400 |
2024/05/09 | 2,227 | 2,235 | 2,215 | 2,221 | 57,000 |
2024/05/08 | 2,245 | 2,259 | 2,225 | 2,225 | 33,200 |
2024/05/07 | 2,250 | 2,250 | 2,221 | 2,241 | 50,400 |
2024/05/02 | 2,236 | 2,249 | 2,220 | 2,227 | 34,700 |
2024/05/01 | 2,236 | 2,249 | 2,228 | 2,243 | 35,900 |
2024/04/30 | 2,191 | 2,252 | 2,176 | 2,252 | 100,200 |
2024/04/26 | 2,186 | 2,192 | 2,158 | 2,177 | 108,300 |
2024/04/25 | 2,224 | 2,234 | 2,185 | 2,192 | 161,800 |
2024/04/24 | 2,302 | 2,350 | 2,248 | 2,263 | 138,500 |
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 |