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
1987/12/28 950 950 950 950 3,000
1987/12/26 969 969 969 969 1,000
1987/12/25 974 974 974 974 1,000
1987/12/24 975 975 975 975 2,000
1987/12/22 959 960 951 951 7,000
1987/12/21 955 955 950 955 6,000
1987/12/18 961 970 951 951 7,000
1987/12/17 961 961 961 961 6,000
1987/12/14 921 921 921 921 1,000
1987/12/09 921 921 921 921 1,000
1987/12/08 920 920 920 920 1,000
1987/12/07 920 920 920 920 4,000
1987/12/04 921 921 921 921 2,000
1987/12/03 920 920 920 920 1,000
1987/12/02 920 920 920 920 1,000
1987/11/27 960 960 950 950 5,000
1987/11/26 955 955 950 950 4,000
1987/11/25 960 961 960 960 4,000
1987/11/24 961 965 961 965 2,000
1987/11/20 950 950 950 950 2,000
1987/11/19 921 921 921 921 5,000
1987/11/17 970 980 970 980 4,000
1987/11/16 911 911 910 910 2,000
1987/11/12 891 891 890 890 4,000
1987/11/11 880 880 850 850 4,000
1987/11/10 900 900 900 900 3,000
1987/11/09 927 927 900 900 2,000
1987/11/07 930 930 928 928 3,000
1987/11/06 900 930 899 930 15,000
1987/11/05 900 900 900 900 6,000
1987/11/04 929 930 900 930 13,000
1987/11/02 940 940 930 930 3,000
1987/10/31 950 950 950 950 3,000
1987/10/30 935 950 920 920 20,000
1987/10/28 961 966 961 965 5,000
1987/10/27 950 950 950 950 7,000
1987/10/26 1,010 1,020 1,000 1,000 8,000
1987/10/24 1,050 1,050 1,040 1,040 16,000
1987/10/23 1,090 1,090 1,010 1,010 17,000
1987/10/21 1,060 1,070 1,010 1,010 19,000
1987/10/19 1,160 1,160 1,100 1,100 13,000
1987/10/16 1,180 1,180 1,170 1,180 3,000
1987/10/15 1,190 1,190 1,180 1,180 6,000
1987/10/14 1,230 1,230 1,210 1,210 6,000
1987/10/13 1,230 1,230 1,210 1,210 5,000
1987/10/12 1,230 1,250 1,220 1,250 11,000
1987/10/09 1,230 1,230 1,200 1,210 10,000
1987/10/08 1,210 1,230 1,210 1,230 2,000
1987/10/07 1,180 1,200 1,180 1,200 7,000
1987/10/06 1,190 1,230 1,190 1,230 7,000
1987/10/03 1,180 1,250 1,170 1,250 16,000
1987/10/02 1,230 1,230 1,180 1,180 7,000
1987/10/01 1,250 1,280 1,230 1,230 10,000
1987/09/30 1,260 1,260 1,260 1,260 4,000
1987/09/29 1,250 1,250 1,250 1,250 2,000
1987/09/28 1,250 1,250 1,250 1,250 3,000
1987/09/26 1,240 1,250 1,240 1,250 7,000
1987/09/25 1,250 1,250 1,250 1,250 4,000
1987/09/24 1,250 1,260 1,230 1,260 32,000
1987/09/18 1,280 1,480 1,260 1,480 523,000
1987/09/17 1,280 1,290 1,230 1,290 32,000
1987/09/16 1,230 1,330 1,230 1,300 59,000
1987/09/14 1,250 1,250 1,250 1,250 14,000
1987/09/11 1,150 1,160 1,100 1,150 320,000
1987/09/08 1,140 1,140 1,140 1,140 1,000
1987/09/07 1,170 1,180 1,140 1,140 12,000
1987/09/05 1,170 1,180 1,170 1,180 2,000
1987/09/04 1,160 1,180 1,160 1,160 6,000
1987/09/03 1,170 1,170 1,120 1,120 11,000
1987/09/02 1,200 1,200 1,200 1,200 9,000
1987/09/01 1,250 1,250 1,210 1,240 15,000
1987/08/31 1,180 1,200 1,180 1,200 7,000
1987/08/29 1,200 1,200 1,170 1,180 12,000
1987/08/28 1,200 1,200 1,200 1,200 10,000
1987/08/27 1,200 1,220 1,190 1,220 11,000
1987/08/26 1,270 1,270 1,250 1,250 12,000
1987/08/25 1,270 1,270 1,250 1,250 14,000
1987/08/24 1,210 1,230 1,210 1,230 12,000
1987/08/22 1,260 1,260 1,150 1,150 12,000
1987/08/21 1,270 1,270 1,220 1,250 45,000
1987/08/20 1,100 1,210 1,100 1,210 32,000
1987/08/19 1,060 1,060 1,060 1,060 23,000
1987/08/18 1,220 1,220 1,180 1,180 25,000
1987/08/17 1,300 1,300 1,220 1,220 34,000
1987/08/14 1,310 1,360 1,300 1,300 68,000
1987/08/13 1,310 1,320 1,270 1,290 59,000
1987/08/12 1,380 1,420 1,350 1,350 215,000
1987/08/11 1,170 1,280 1,150 1,280 136,000
1987/08/10 1,000 1,150 1,000 1,150 62,000
1987/08/07 990 1,000 986 1,000 11,000
1987/08/06 980 986 980 986 7,000
1987/08/05 960 980 960 970 10,000
1987/08/04 962 963 961 961 11,000
1987/08/03 960 961 960 961 5,000
1987/08/01 960 960 960 960 6,000
1987/07/31 980 980 950 952 15,000
1987/07/30 959 980 950 980 12,000
1987/07/29 931 950 931 950 5,000
1987/07/28 930 931 930 931 13,000
1987/07/27 920 930 920 930 3,000
1987/07/25 930 930 930 930 8,000
1987/07/24 930 930 930 930 2,000
1987/07/23 920 920 900 900 6,000
1987/07/22 931 931 930 930 9,000
1987/07/21 900 921 900 920 10,000
1987/07/20 902 902 900 900 5,000
1987/07/17 861 862 861 862 2,000
1987/07/16 851 851 851 851 1,000
1987/07/15 871 871 850 850 4,000
1987/07/14 878 880 875 875 10,000
1987/07/13 900 900 899 899 4,000
1987/07/10 899 899 899 899 5,000
1987/07/09 922 922 921 921 2,000
1987/07/08 924 924 924 924 3,000
1987/07/07 929 930 929 929 6,000
1987/07/06 950 950 930 930 4,000
1987/07/04 951 951 951 951 6,000
1987/06/30 979 979 970 970 4,000
1987/06/29 980 981 980 980 8,000
1987/06/27 996 996 990 990 2,000
1987/06/26 980 1,000 979 996 17,000
1987/06/24 990 1,020 990 1,000 26,000
1987/06/23 981 990 981 990 10,000
1987/06/22 980 981 980 980 14,000
1987/06/19 978 978 959 970 6,000
1987/06/18 964 980 955 980 22,000
1987/06/17 986 996 979 979 44,000
1987/06/12 890 899 890 899 5,000
1987/06/11 885 885 880 885 10,000
1987/06/10 897 899 885 885 8,000
1987/06/09 898 900 898 900 8,000
1987/06/08 895 898 895 898 8,000
1987/06/06 895 895 885 885 11,000
1987/06/05 899 899 898 898 9,000
1987/06/04 900 910 900 910 13,000
1987/06/02 930 930 919 930 22,000
1987/06/01 901 921 901 921 9,000
1987/05/30 871 871 871 871 8,000
1987/05/27 800 800 800 800 3,000
1987/05/26 799 800 780 780 3,000
1987/05/25 780 800 780 800 8,000
1987/05/20 730 730 730 730 2,000
1987/05/19 712 720 712 720 5,000
1987/05/18 710 710 710 710 2,000
1987/05/14 700 700 700 700 1,000
1987/05/13 701 701 701 701 1,000
1987/05/12 700 701 700 701 6,000
1987/05/11 701 701 701 701 2,000
1987/05/07 700 700 699 700 7,000
1987/05/06 701 701 701 701 10,000
1987/05/02 671 671 671 671 1,000
1987/05/01 670 670 670 670 4,000
1987/04/30 690 690 690 690 5,000
1987/04/28 654 660 654 660 9,000
1987/04/27 670 670 654 654 12,000
1987/04/25 680 680 680 680 5,000
1987/04/24 700 700 680 680 15,000
1987/04/23 701 701 700 700 19,000
1987/04/20 630 630 630 630 9,000
1987/04/17 633 634 631 631 13,000
1987/04/16 631 631 631 631 2,000
1987/04/15 648 648 638 638 18,000
1987/04/13 690 690 679 679 11,000
1987/04/10 701 701 691 692 6,000
1987/04/09 728 728 691 691 13,000
1987/04/08 735 735 729 729 11,000
1987/04/04 722 722 705 705 29,000
1987/04/03 701 701 701 701 8,000
1987/04/02 694 694 691 691 13,000
1987/04/01 691 691 690 690 10,000
1987/03/31 699 699 690 690 12,000
1987/03/28 780 780 775 775 3,000
1987/03/27 805 806 780 780 13,000
1987/03/26 816 816 806 806 14,000
1987/03/25 835 835 816 816 23,000
1987/03/23 805 807 805 807 10,000
1987/03/20 805 805 805 805 4,000
1987/03/19 842 842 835 835 10,000
1987/03/18 840 840 835 840 16,000
1987/03/17 845 845 840 841 12,000
1987/03/16 855 855 850 850 6,000
1987/03/13 891 891 863 863 11,000
1987/03/12 857 890 857 890 9,000
1987/03/11 854 857 854 857 4,000
1987/03/10 853 853 853 853 6,000
1987/03/09 851 852 851 852 3,000
1987/03/07 850 850 845 845 8,000
1987/03/06 850 850 850 850 9,000
1987/03/05 850 870 850 870 16,000
1987/03/04 870 870 850 850 32,000
1987/03/03 870 880 870 870 21,000
1987/03/02 880 880 850 851 10,000
1987/02/28 900 900 890 890 6,000
1987/02/27 901 902 893 893 8,000
1987/02/26 905 910 901 910 14,000
1987/02/25 911 911 900 910 7,000
1987/02/24 901 905 900 905 4,000
1987/02/23 889 901 880 900 17,000
1987/02/20 890 901 890 890 20,000
1987/02/19 865 866 860 860 14,000
1987/02/18 850 860 845 850 35,000
1987/02/17 850 850 849 849 4,000
1987/02/16 860 860 850 850 12,000
1987/02/13 850 850 850 850 8,000
1987/02/12 851 860 850 860 5,000
1987/02/10 860 860 845 845 7,000
1987/02/09 850 860 840 860 13,000
1987/02/06 860 860 850 850 6,000
1987/02/05 861 861 860 860 8,000
1987/02/04 877 877 860 860 6,000
1987/02/03 874 876 874 876 5,000
1987/02/02 875 875 875 875 5,000
1987/01/31 876 880 875 880 7,000
1987/01/30 890 890 876 876 9,000
1987/01/29 876 890 875 890 8,000
1987/01/28 875 875 875 875 4,000
1987/01/27 875 875 875 875 1,000
1987/01/26 870 870 860 860 5,000
1987/01/24 880 881 870 870 5,000
1987/01/23 870 870 870 870 9,000
1987/01/21 870 870 870 870 5,000
1987/01/20 880 880 880 880 1,000
1987/01/19 890 890 880 880 6,000
1987/01/16 900 900 900 900 7,000
1987/01/14 891 910 890 910 4,000
1987/01/13 915 915 891 891 11,000
1987/01/09 880 886 880 886 6,000
1987/01/08 909 909 909 909 6,000
1987/01/05 958 958 954 954 6,000

このページの先頭へ