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
1997/12/30 659 659 650 650 7,000
1997/12/29 689 689 689 689 4,000
1997/12/25 701 701 690 700 9,000
1997/12/24 650 650 650 650 9,000
1997/12/22 750 750 730 740 7,000
1997/12/19 740 750 740 750 10,000
1997/12/18 740 750 740 750 13,000
1997/12/17 709 710 709 710 3,000
1997/12/16 709 709 709 709 1,000
1997/12/15 695 710 692 710 9,000
1997/12/11 740 740 740 740 1,000
1997/12/10 744 744 744 744 1,000
1997/12/09 720 720 720 720 3,000
1997/12/08 700 700 690 690 6,000
1997/12/05 695 695 695 695 1,000
1997/12/04 710 710 710 710 9,000
1997/12/03 720 720 710 710 4,000
1997/12/02 729 755 729 755 4,000
1997/12/01 710 729 710 729 4,000
1997/11/28 729 729 720 720 4,000
1997/11/27 699 729 699 729 3,000
1997/11/26 703 703 695 695 3,000
1997/11/25 709 710 709 710 8,000
1997/11/21 691 721 691 721 12,000
1997/11/20 670 671 660 660 11,000
1997/11/19 738 738 700 700 5,000
1997/11/18 748 748 730 738 18,000
1997/11/14 753 753 749 749 12,000
1997/11/13 750 754 750 754 7,000
1997/11/12 750 750 750 750 2,000
1997/11/11 750 750 750 750 1,000
1997/11/10 749 749 720 720 4,000
1997/11/07 750 761 750 755 10,000
1997/11/06 752 752 750 750 31,000
1997/11/05 790 790 751 751 5,000
1997/11/04 790 790 770 770 3,000
1997/10/31 761 800 761 800 5,000
1997/10/30 765 770 763 770 4,000
1997/10/29 770 770 770 770 2,000
1997/10/28 770 770 770 770 6,000
1997/10/27 810 810 810 810 1,000
1997/10/24 790 790 790 790 4,000
1997/10/23 850 850 850 850 6,000
1997/10/21 772 776 772 776 2,000
1997/10/20 766 766 766 766 1,000
1997/10/15 751 755 751 755 2,000
1997/10/14 750 750 750 750 2,000
1997/10/13 780 780 750 750 2,000
1997/10/09 790 790 780 780 7,000
1997/10/08 800 800 800 800 1,000
1997/10/06 801 801 780 780 2,000
1997/10/03 800 800 800 800 4,000
1997/10/02 800 800 800 800 3,000
1997/10/01 800 800 800 800 4,000
1997/09/26 860 860 860 860 5,000
1997/09/25 860 860 860 860 3,000
1997/09/24 840 840 840 840 1,000
1997/09/22 855 855 855 855 5,000
1997/09/19 835 835 835 835 5,000
1997/09/18 830 850 830 850 3,000
1997/09/17 865 865 830 830 4,000
1997/09/12 875 875 875 875 2,000
1997/09/11 880 894 880 894 2,000
1997/09/05 900 900 900 900 1,000
1997/09/04 920 920 920 920 2,000
1997/09/02 871 880 859 880 13,000
1997/09/01 870 871 870 871 7,000
1997/08/29 900 900 870 880 17,000
1997/08/28 910 910 900 900 20,000
1997/08/27 920 930 920 920 5,000
1997/08/26 930 930 930 930 2,000
1997/08/25 940 940 940 940 3,000
1997/08/22 950 950 930 930 13,000
1997/08/21 940 940 940 940 3,000
1997/08/20 940 950 940 950 3,000
1997/08/19 968 968 940 940 6,000
1997/08/18 979 979 950 950 4,000
1997/08/15 980 990 980 990 6,000
1997/08/14 910 940 910 940 4,000
1997/08/13 936 936 905 905 18,000
1997/08/12 933 936 913 936 8,000
1997/08/11 934 935 934 935 3,000
1997/08/08 969 969 945 945 18,000
1997/08/07 1,000 1,000 983 983 9,000
1997/08/06 1,000 1,000 990 1,000 6,000
1997/08/05 1,010 1,010 1,000 1,000 16,000
1997/08/04 1,040 1,040 1,020 1,020 18,000
1997/08/01 1,040 1,050 1,030 1,040 33,000
1997/07/31 1,020 1,030 1,010 1,030 41,000
1997/07/30 995 1,010 995 1,000 48,000
1997/07/29 991 998 991 995 23,000
1997/07/28 1,000 1,000 990 991 7,000
1997/07/25 981 1,000 981 1,000 18,000
1997/07/24 970 980 970 980 40,000
1997/07/23 991 991 990 990 7,000
1997/07/22 1,000 1,000 990 990 14,000
1997/07/18 1,010 1,030 986 999 33,000
1997/07/17 1,050 1,050 1,010 1,010 59,000
1997/07/16 1,030 1,070 1,020 1,030 171,000
1997/07/15 1,010 1,010 1,010 1,010 107,000
1997/07/14 920 920 910 910 3,000
1997/07/11 910 910 910 910 3,000
1997/07/10 910 911 910 910 8,000
1997/07/09 920 920 920 920 2,000
1997/07/08 919 919 900 900 3,000
1997/07/07 925 925 925 925 2,000
1997/07/04 925 925 925 925 1,000
1997/07/03 939 940 930 930 8,000
1997/07/02 940 940 940 940 3,000
1997/07/01 951 951 940 940 5,000
1997/06/30 940 950 940 950 9,000
1997/06/27 950 950 950 950 3,000
1997/06/26 950 950 950 950 8,000
1997/06/25 950 950 950 950 6,000
1997/06/24 959 959 950 950 4,000
1997/06/23 969 969 960 966 9,000
1997/06/20 979 980 951 951 12,000
1997/06/19 970 980 960 980 15,000
1997/06/18 981 981 970 970 19,000
1997/06/17 955 965 955 965 28,000
1997/06/16 940 960 940 960 13,000
1997/06/13 950 950 949 950 10,000
1997/06/12 951 951 940 949 4,000
1997/06/11 982 982 950 951 11,000
1997/06/10 983 983 983 983 23,000
1997/06/09 999 999 980 983 43,000
1997/06/06 970 999 970 995 55,000
1997/06/05 990 1,000 980 980 86,000
1997/06/04 948 988 948 988 67,000
1997/06/03 931 955 930 955 48,000
1997/06/02 940 940 920 930 19,000
1997/05/30 929 950 920 949 101,000
1997/05/29 891 920 890 920 21,000
1997/05/28 898 898 890 890 3,000
1997/05/27 880 900 880 890 22,000
1997/05/26 880 900 880 890 9,000
1997/05/23 879 880 859 875 19,000
1997/05/22 880 885 880 880 8,000
1997/05/21 855 885 850 850 11,000
1997/05/20 859 859 855 855 5,000
1997/05/19 855 855 850 855 9,000
1997/05/16 860 870 850 855 14,000
1997/05/15 855 865 855 865 2,000
1997/05/14 885 885 870 870 6,000
1997/05/13 899 900 881 894 8,000
1997/05/12 862 870 862 870 4,000
1997/05/09 910 910 900 900 9,000
1997/05/08 916 916 900 910 16,000
1997/05/07 929 930 916 916 17,000
1997/05/06 912 930 910 929 32,000
1997/05/02 899 910 899 910 14,000
1997/05/01 900 918 900 909 19,000
1997/04/30 896 900 895 900 33,000
1997/04/28 886 900 886 895 26,000
1997/04/25 889 910 880 900 67,000
1997/04/24 870 887 870 879 23,000
1997/04/23 821 860 821 860 34,000
1997/04/22 825 830 815 820 32,000
1997/04/21 811 811 810 810 19,000
1997/04/18 800 810 800 810 14,000
1997/04/17 795 800 795 800 11,000
1997/04/16 790 790 790 790 2,000
1997/04/15 780 790 780 790 8,000
1997/04/14 779 790 772 790 31,000
1997/04/11 760 760 760 760 4,000
1997/04/10 760 780 760 780 25,000
1997/04/09 750 770 750 770 11,000
1997/04/08 746 750 746 750 3,000
1997/04/07 744 744 744 744 1,000
1997/04/04 751 751 751 751 1,000
1997/04/03 743 760 743 750 4,000
1997/04/02 770 770 760 760 2,000
1997/04/01 750 760 750 760 5,000
1997/03/28 771 771 750 750 6,000
1997/03/27 770 770 770 770 2,000
1997/03/26 770 770 770 770 3,000
1997/03/25 760 760 760 760 3,000
1997/03/24 720 720 720 720 12,000
1997/03/21 785 785 785 785 17,000
1997/03/19 772 775 772 775 8,000
1997/03/18 740 740 732 732 20,000
1997/03/17 775 775 730 730 8,000
1997/03/13 775 775 750 750 2,000
1997/03/12 776 779 776 779 5,000
1997/03/11 769 775 769 775 7,000
1997/03/10 770 770 770 770 2,000
1997/03/07 798 798 780 780 10,000
1997/03/06 780 780 780 780 4,000
1997/03/05 790 790 780 780 2,000
1997/03/04 790 797 790 797 3,000
1997/02/27 780 780 780 780 4,000
1997/02/26 790 790 780 780 6,000
1997/02/25 798 798 798 798 4,000
1997/02/24 780 800 780 800 9,000
1997/02/21 799 800 780 780 11,000
1997/02/20 796 809 796 800 16,000
1997/02/19 777 785 777 780 14,000
1997/02/18 801 810 800 810 12,000
1997/02/17 740 745 740 745 9,000
1997/02/14 730 730 730 730 3,000
1997/02/13 732 732 712 725 15,000
1997/02/12 720 730 705 705 7,000
1997/02/10 730 730 713 713 2,000
1997/02/07 730 730 730 730 1,000
1997/02/05 731 731 730 730 5,000
1997/02/04 730 736 730 735 4,000
1997/01/31 720 720 710 710 22,000
1997/01/30 722 725 722 724 5,000
1997/01/29 720 731 720 721 28,000
1997/01/27 700 700 700 700 2,000
1997/01/24 740 740 700 700 6,000
1997/01/23 735 740 735 735 4,000
1997/01/22 730 745 730 745 10,000
1997/01/21 720 720 710 710 4,000
1997/01/20 738 738 725 725 10,000
1997/01/14 661 661 660 660 3,000
1997/01/13 650 650 650 650 8,000
1997/01/09 720 720 720 720 7,000
1997/01/08 720 730 720 730 4,000
1997/01/07 720 726 720 720 5,000
1997/01/06 726 726 726 726 1,000

このページの先頭へ