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
2004/12/30 2,350 2,355 2,330 2,330 24,000
2004/12/29 2,365 2,365 2,325 2,325 30,000
2004/12/28 2,320 2,365 2,320 2,365 34,000
2004/12/27 2,335 2,350 2,335 2,335 24,000
2004/12/24 2,355 2,365 2,350 2,355 95,000
2004/12/22 2,365 2,370 2,345 2,350 61,000
2004/12/21 2,320 2,360 2,310 2,360 83,000
2004/12/20 2,300 2,320 2,290 2,315 34,000
2004/12/17 2,300 2,315 2,280 2,300 35,000
2004/12/16 2,300 2,300 2,265 2,290 32,000
2004/12/15 2,300 2,315 2,270 2,270 50,000
2004/12/14 2,265 2,300 2,235 2,300 30,000
2004/12/13 2,260 2,280 2,245 2,270 20,000
2004/12/10 2,240 2,265 2,240 2,260 48,000
2004/12/09 2,240 2,275 2,240 2,275 25,000
2004/12/08 2,230 2,270 2,230 2,240 29,000
2004/12/07 2,275 2,275 2,245 2,245 9,000
2004/12/06 2,270 2,280 2,270 2,280 24,000
2004/12/03 2,265 2,275 2,230 2,275 50,000
2004/12/02 2,255 2,255 2,215 2,250 21,000
2004/12/01 2,200 2,260 2,185 2,200 61,000
2004/11/30 2,230 2,230 2,205 2,220 13,000
2004/11/29 2,260 2,260 2,225 2,230 34,000
2004/11/26 2,235 2,260 2,220 2,220 38,000
2004/11/25 2,255 2,255 2,225 2,230 20,000
2004/11/24 2,255 2,275 2,210 2,260 52,000
2004/11/22 2,275 2,275 2,195 2,215 63,000
2004/11/19 2,225 2,285 2,220 2,285 91,000
2004/11/18 2,225 2,255 2,205 2,220 85,000
2004/11/17 2,245 2,270 2,200 2,230 44,000
2004/11/16 2,295 2,295 2,225 2,245 84,000
2004/11/15 2,245 2,255 2,220 2,250 49,000
2004/11/12 2,230 2,235 2,200 2,205 53,000
2004/11/11 2,240 2,240 2,210 2,225 23,000
2004/11/10 2,200 2,220 2,200 2,210 45,000
2004/11/09 2,175 2,210 2,160 2,205 61,000
2004/11/08 2,190 2,200 2,160 2,195 43,000
2004/11/05 2,170 2,215 2,170 2,190 104,000
2004/11/04 2,190 2,190 2,150 2,155 46,000
2004/11/02 2,195 2,195 2,150 2,185 33,000
2004/11/01 2,115 2,220 2,115 2,165 69,000
2004/10/29 2,160 2,200 2,150 2,170 65,000
2004/10/28 2,155 2,170 2,145 2,150 51,000
2004/10/27 2,170 2,170 2,110 2,145 61,000
2004/10/26 2,115 2,165 2,100 2,130 109,000
2004/10/25 2,100 2,180 2,100 2,155 66,000
2004/10/22 2,195 2,240 2,195 2,210 93,000
2004/10/21 2,220 2,220 2,140 2,175 79,000
2004/10/20 2,190 2,190 2,155 2,180 27,000
2004/10/19 2,155 2,230 2,155 2,200 55,000
2004/10/18 2,200 2,230 2,135 2,150 29,000
2004/10/15 2,190 2,200 2,150 2,180 26,000
2004/10/14 2,130 2,175 2,115 2,175 67,000
2004/10/13 2,185 2,215 2,110 2,130 52,000
2004/10/12 2,165 2,225 2,165 2,195 59,000
2004/10/08 2,200 2,220 2,200 2,200 13,000
2004/10/07 2,255 2,265 2,200 2,225 54,000
2004/10/06 2,215 2,245 2,200 2,245 56,000
2004/10/05 2,295 2,295 2,245 2,255 66,000
2004/10/04 2,250 2,265 2,230 2,255 80,000
2004/10/01 2,100 2,175 2,100 2,160 36,000
2004/09/30 2,100 2,170 2,100 2,115 87,000
2004/09/29 2,100 2,130 2,085 2,090 81,000
2004/09/28 2,150 2,155 2,080 2,100 65,000
2004/09/27 2,245 2,245 2,120 2,150 51,000
2004/09/24 2,220 2,265 2,200 2,255 59,000
2004/09/22 2,285 2,285 2,155 2,220 82,000
2004/09/21 2,270 2,270 2,235 2,260 40,000
2004/09/17 2,275 2,275 2,255 2,255 27,000
2004/09/16 2,250 2,290 2,250 2,270 76,000
2004/09/15 2,300 2,305 2,275 2,275 86,000
2004/09/14 2,280 2,315 2,280 2,300 114,000
2004/09/13 2,275 2,285 2,265 2,270 59,000
2004/09/10 2,275 2,280 2,255 2,280 116,000
2004/09/09 2,295 2,295 2,270 2,275 32,000
2004/09/08 2,300 2,300 2,290 2,295 46,000
2004/09/07 2,280 2,290 2,265 2,290 69,000
2004/09/06 2,285 2,300 2,270 2,290 61,000
2004/09/03 2,300 2,310 2,275 2,295 50,000
2004/09/02 2,300 2,315 2,290 2,310 86,000
2004/09/01 2,300 2,305 2,280 2,300 82,000
2004/08/31 2,315 2,315 2,305 2,305 83,000
2004/08/30 2,325 2,330 2,310 2,315 22,000
2004/08/27 2,335 2,335 2,320 2,330 77,000
2004/08/26 2,380 2,390 2,350 2,350 62,000
2004/08/25 2,345 2,365 2,345 2,360 98,000
2004/08/24 2,380 2,380 2,345 2,360 125,000
2004/08/23 2,375 2,440 2,350 2,405 56,000
2004/08/20 2,380 2,385 2,350 2,350 38,000
2004/08/19 2,415 2,440 2,360 2,385 35,000
2004/08/18 2,340 2,370 2,330 2,370 30,000
2004/08/17 2,425 2,430 2,365 2,380 45,000
2004/08/16 2,490 2,490 2,405 2,425 21,000
2004/08/13 2,560 2,560 2,450 2,490 20,000
2004/08/12 2,585 2,585 2,540 2,580 7,000
2004/08/11 2,595 2,600 2,560 2,585 26,000
2004/08/10 2,595 2,600 2,580 2,590 21,000
2004/08/09 2,450 2,515 2,450 2,515 30,000
2004/08/06 2,490 2,520 2,490 2,515 14,000
2004/08/05 2,495 2,540 2,455 2,525 18,000
2004/08/04 2,535 2,575 2,510 2,575 27,000
2004/08/03 2,630 2,630 2,560 2,615 32,000
2004/08/02 2,640 2,640 2,560 2,600 48,000
2004/07/30 2,530 2,645 2,495 2,620 182,000
2004/07/29 2,490 2,495 2,410 2,460 18,000
2004/07/28 2,495 2,495 2,435 2,435 23,000
2004/07/27 2,405 2,405 2,360 2,375 26,000
2004/07/26 2,460 2,490 2,435 2,445 29,000
2004/07/23 2,490 2,530 2,450 2,530 91,000
2004/07/22 2,275 2,500 2,265 2,460 106,000
2004/07/21 2,280 2,320 2,250 2,290 25,000
2004/07/20 2,285 2,285 2,250 2,250 22,000
2004/07/16 2,310 2,310 2,230 2,260 66,000
2004/07/15 2,350 2,350 2,300 2,305 31,000
2004/07/14 2,430 2,465 2,350 2,350 13,000
2004/07/13 2,450 2,450 2,410 2,430 9,000
2004/07/12 2,445 2,485 2,445 2,450 21,000
2004/07/09 2,345 2,450 2,345 2,450 33,000
2004/07/08 2,385 2,425 2,385 2,385 12,000
2004/07/07 2,385 2,430 2,380 2,415 21,000
2004/07/06 2,440 2,480 2,440 2,460 18,000
2004/07/05 2,500 2,500 2,430 2,430 23,000
2004/07/02 2,485 2,500 2,425 2,485 27,000
2004/07/01 2,515 2,530 2,480 2,500 40,000
2004/06/30 2,470 2,530 2,440 2,515 70,000
2004/06/29 2,400 2,470 2,400 2,450 49,000
2004/06/28 2,355 2,390 2,355 2,390 28,000
2004/06/25 2,335 2,375 2,335 2,365 14,000
2004/06/24 2,410 2,410 2,380 2,390 26,000
2004/06/23 2,340 2,400 2,340 2,390 25,000
2004/06/22 2,365 2,390 2,330 2,330 38,000
2004/06/21 2,360 2,400 2,350 2,350 28,000
2004/06/18 2,410 2,410 2,350 2,360 50,000
2004/06/17 2,405 2,430 2,405 2,410 34,000
2004/06/16 2,460 2,460 2,425 2,430 22,000
2004/06/15 2,450 2,455 2,410 2,410 33,000
2004/06/14 2,405 2,490 2,405 2,490 38,000
2004/06/11 2,350 2,470 2,350 2,445 91,000
2004/06/10 2,350 2,400 2,350 2,350 52,000
2004/06/09 2,400 2,400 2,350 2,365 32,000
2004/06/08 2,350 2,390 2,335 2,350 50,000
2004/06/07 2,310 2,380 2,310 2,335 37,000
2004/06/04 2,305 2,320 2,235 2,280 25,000
2004/06/03 2,405 2,405 2,260 2,300 31,000
2004/06/02 2,480 2,480 2,380 2,380 27,000
2004/06/01 2,385 2,470 2,370 2,440 45,000
2004/05/31 2,385 2,410 2,360 2,385 15,000
2004/05/28 2,355 2,415 2,355 2,360 51,000
2004/05/27 2,435 2,435 2,350 2,395 22,000
2004/05/26 2,500 2,500 2,405 2,415 42,000
2004/05/25 2,400 2,500 2,355 2,450 40,000
2004/05/24 2,500 2,500 2,450 2,480 35,000
2004/05/21 2,490 2,500 2,470 2,495 45,000
2004/05/20 2,420 2,450 2,310 2,415 49,000
2004/05/19 2,430 2,430 2,355 2,400 41,000
2004/05/18 2,090 2,350 2,090 2,350 78,000
2004/05/17 2,205 2,245 2,070 2,090 110,000
2004/05/14 2,385 2,430 2,300 2,300 56,000
2004/05/13 2,495 2,495 2,350 2,415 70,000
2004/05/12 2,530 2,530 2,480 2,505 81,000
2004/05/11 2,310 2,555 2,300 2,500 106,000
2004/05/10 2,590 2,700 2,390 2,390 153,000
2004/05/07 2,740 2,800 2,600 2,790 142,000
2004/05/06 2,660 2,850 2,630 2,780 146,000
2004/04/30 2,570 2,600 2,500 2,600 109,000
2004/04/28 2,475 2,630 2,475 2,570 182,000
2004/04/27 2,400 2,440 2,385 2,435 55,000
2004/04/26 2,400 2,440 2,380 2,390 155,000
2004/04/23 2,300 2,365 2,300 2,355 192,000
2004/04/22 2,400 2,400 2,315 2,315 115,000
2004/04/21 2,150 2,400 2,140 2,320 170,000
2004/04/20 2,105 2,145 2,105 2,140 21,000
2004/04/19 2,200 2,200 2,035 2,100 30,000
2004/04/16 2,125 2,160 2,100 2,145 33,000
2004/04/15 2,200 2,200 2,105 2,105 63,000
2004/04/14 2,200 2,210 2,170 2,200 96,000
2004/04/13 2,080 2,200 2,060 2,200 138,000
2004/04/12 2,000 2,060 2,000 2,060 80,000
2004/04/09 1,945 1,966 1,925 1,950 96,000
2004/04/08 1,900 1,930 1,899 1,930 32,000
2004/04/07 1,898 1,900 1,886 1,900 30,000
2004/04/06 1,892 1,912 1,888 1,900 34,000
2004/04/05 1,890 1,920 1,870 1,880 70,000
2004/04/02 1,802 1,842 1,802 1,830 32,000
2004/04/01 1,850 1,850 1,820 1,832 60,000
2004/03/31 1,850 1,880 1,849 1,860 46,000
2004/03/30 1,795 1,880 1,790 1,820 81,000
2004/03/29 1,731 1,770 1,731 1,765 38,000
2004/03/26 1,690 1,720 1,690 1,705 33,000
2004/03/25 1,656 1,688 1,656 1,680 13,000
2004/03/24 1,669 1,690 1,651 1,651 27,000
2004/03/23 1,658 1,670 1,650 1,650 44,000
2004/03/22 1,645 1,651 1,645 1,650 21,000
2004/03/19 1,640 1,650 1,630 1,644 22,000
2004/03/18 1,650 1,670 1,650 1,650 36,000
2004/03/17 1,670 1,675 1,650 1,668 40,000
2004/03/16 1,650 1,680 1,650 1,675 99,000
2004/03/15 1,635 1,650 1,622 1,650 54,000
2004/03/12 1,595 1,610 1,595 1,605 67,000
2004/03/11 1,561 1,600 1,561 1,593 53,000
2004/03/10 1,566 1,590 1,556 1,560 31,000
2004/03/09 1,596 1,596 1,567 1,567 54,000
2004/03/08 1,603 1,620 1,596 1,596 86,000
2004/03/05 1,575 1,600 1,575 1,585 79,000
2004/03/04 1,579 1,580 1,570 1,577 39,000
2004/03/03 1,579 1,579 1,565 1,579 18,000
2004/03/02 1,575 1,579 1,572 1,579 41,000
2004/03/01 1,557 1,573 1,554 1,564 39,000
2004/02/27 1,530 1,535 1,522 1,530 45,000
2004/02/26 1,545 1,545 1,517 1,520 21,000
2004/02/25 1,525 1,545 1,520 1,520 44,000
2004/02/24 1,568 1,569 1,541 1,541 29,000
2004/02/23 1,570 1,570 1,570 1,570 18,000
2004/02/20 1,560 1,560 1,550 1,560 22,000
2004/02/19 1,510 1,561 1,510 1,560 26,000
2004/02/18 1,570 1,570 1,531 1,539 12,000
2004/02/17 1,570 1,570 1,555 1,570 36,000
2004/02/16 1,539 1,560 1,539 1,560 26,000
2004/02/13 1,528 1,539 1,528 1,539 8,000
2004/02/12 1,540 1,541 1,530 1,530 7,000
2004/02/10 1,549 1,550 1,530 1,550 23,000
2004/02/09 1,553 1,555 1,529 1,529 14,000
2004/02/06 1,570 1,570 1,522 1,523 21,000
2004/02/05 1,550 1,570 1,548 1,570 41,000
2004/02/04 1,570 1,570 1,520 1,550 55,000
2004/02/03 1,550 1,551 1,500 1,551 42,000
2004/02/02 1,572 1,572 1,534 1,550 45,000
2004/01/30 1,590 1,590 1,570 1,571 74,000
2004/01/29 1,587 1,590 1,557 1,590 92,000
2004/01/28 1,550 1,595 1,535 1,584 204,000
2004/01/27 1,500 1,548 1,500 1,548 136,000
2004/01/26 1,482 1,482 1,463 1,481 39,000
2004/01/23 1,478 1,485 1,440 1,470 137,000
2004/01/22 1,595 1,595 1,466 1,469 349,000
2004/01/21 1,377 1,395 1,371 1,395 17,000
2004/01/20 1,380 1,385 1,367 1,385 17,000
2004/01/19 1,342 1,357 1,337 1,355 16,000
2004/01/16 1,350 1,350 1,335 1,335 30,000
2004/01/15 1,365 1,365 1,355 1,355 11,000
2004/01/14 1,383 1,383 1,366 1,370 11,000
2004/01/13 1,378 1,385 1,368 1,368 12,000
2004/01/09 1,383 1,386 1,375 1,385 14,000
2004/01/08 1,400 1,400 1,361 1,400 23,000
2004/01/07 1,400 1,400 1,400 1,400 5,000
2004/01/06 1,420 1,430 1,402 1,420 17,000
2004/01/05 1,383 1,403 1,383 1,402 6,000

このページの先頭へ