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
2008/12/30 1,241 1,265 1,241 1,264 21,700
2008/12/29 1,249 1,257 1,234 1,255 31,100
2008/12/26 1,242 1,262 1,230 1,249 33,100
2008/12/25 1,257 1,269 1,251 1,262 31,800
2008/12/24 1,284 1,305 1,272 1,284 84,700
2008/12/22 1,243 1,315 1,243 1,297 97,000
2008/12/19 1,240 1,260 1,235 1,237 51,700
2008/12/18 1,249 1,256 1,226 1,236 28,800
2008/12/17 1,273 1,285 1,213 1,246 64,800
2008/12/16 1,269 1,277 1,231 1,253 38,300
2008/12/15 1,255 1,287 1,255 1,273 61,300
2008/12/12 1,291 1,291 1,224 1,235 91,800
2008/12/11 1,280 1,290 1,250 1,290 63,600
2008/12/10 1,254 1,279 1,232 1,274 54,400
2008/12/09 1,258 1,258 1,216 1,234 45,300
2008/12/08 1,221 1,250 1,190 1,247 55,300
2008/12/05 1,164 1,209 1,161 1,185 46,800
2008/12/04 1,219 1,274 1,153 1,163 121,300
2008/12/03 1,229 1,229 1,202 1,227 127,600
2008/12/02 1,250 1,255 1,223 1,229 78,700
2008/12/01 1,328 1,328 1,281 1,297 66,800
2008/11/28 1,266 1,324 1,256 1,308 115,700
2008/11/27 1,259 1,272 1,231 1,248 58,300
2008/11/26 1,278 1,278 1,217 1,239 85,400
2008/11/25 1,299 1,306 1,241 1,278 57,900
2008/11/21 1,160 1,244 1,150 1,238 98,700
2008/11/20 1,282 1,282 1,205 1,224 105,200
2008/11/19 1,315 1,323 1,264 1,283 84,300
2008/11/18 1,323 1,337 1,284 1,295 92,200
2008/11/17 1,284 1,360 1,257 1,323 64,300
2008/11/14 1,380 1,380 1,289 1,304 69,800
2008/11/13 1,320 1,320 1,280 1,285 86,200
2008/11/12 1,350 1,381 1,326 1,335 76,400
2008/11/11 1,430 1,430 1,360 1,369 106,000
2008/11/10 1,390 1,450 1,382 1,410 116,000
2008/11/07 1,350 1,422 1,320 1,374 101,000
2008/11/06 1,480 1,480 1,381 1,405 117,400
2008/11/05 1,497 1,550 1,488 1,530 132,500
2008/11/04 1,450 1,510 1,406 1,455 150,500
2008/10/31 1,440 1,475 1,400 1,450 155,700
2008/10/30 1,359 1,450 1,350 1,440 111,000
2008/10/29 1,399 1,399 1,274 1,339 230,000
2008/10/28 1,100 1,283 1,084 1,279 205,700
2008/10/27 1,161 1,198 1,101 1,101 147,700
2008/10/24 1,290 1,296 1,194 1,201 138,200
2008/10/23 1,295 1,320 1,240 1,320 205,000
2008/10/22 1,575 1,575 1,423 1,425 111,700
2008/10/21 1,650 1,650 1,550 1,590 111,700
2008/10/20 1,519 1,601 1,510 1,581 78,700
2008/10/17 1,556 1,584 1,486 1,518 84,200
2008/10/16 1,556 1,570 1,496 1,496 136,200
2008/10/15 1,625 1,647 1,583 1,646 134,200
2008/10/14 1,561 1,561 1,502 1,561 160,900
2008/10/10 1,350 1,398 1,265 1,361 114,300
2008/10/09 1,304 1,427 1,304 1,394 135,500
2008/10/08 1,380 1,394 1,316 1,324 135,000
2008/10/07 1,338 1,450 1,338 1,437 133,700
2008/10/06 1,538 1,538 1,468 1,478 85,500
2008/10/03 1,580 1,580 1,550 1,554 83,600
2008/10/02 1,699 1,699 1,610 1,612 57,600
2008/10/01 1,709 1,709 1,671 1,684 55,000
2008/09/30 1,630 1,676 1,611 1,659 75,400
2008/09/29 1,714 1,758 1,680 1,711 92,800
2008/09/26 1,719 1,719 1,663 1,684 75,800
2008/09/25 1,725 1,725 1,652 1,689 59,000
2008/09/24 1,652 1,727 1,630 1,698 99,300
2008/09/22 1,657 1,699 1,650 1,673 107,100
2008/09/19 1,600 1,618 1,564 1,597 231,000
2008/09/18 1,502 1,530 1,470 1,519 223,700
2008/09/17 1,650 1,676 1,551 1,562 239,400
2008/09/16 1,639 1,699 1,624 1,647 150,800
2008/09/12 1,818 1,838 1,804 1,819 89,600
2008/09/11 1,832 1,844 1,808 1,818 70,600
2008/09/10 1,870 1,884 1,832 1,836 86,800
2008/09/09 1,940 1,945 1,897 1,903 60,200
2008/09/08 1,893 1,968 1,893 1,942 98,200
2008/09/05 1,876 1,910 1,876 1,893 60,200
2008/09/04 1,930 1,968 1,850 1,934 133,000
2008/09/03 1,950 1,979 1,923 1,930 74,500
2008/09/02 1,968 1,985 1,895 1,901 80,200
2008/09/01 1,986 2,000 1,960 1,965 78,900
2008/08/29 1,971 2,005 1,971 2,005 76,400
2008/08/28 2,000 2,000 1,947 1,958 66,200
2008/08/27 2,010 2,035 1,998 2,000 76,700
2008/08/26 2,005 2,025 2,005 2,025 39,600
2008/08/25 2,055 2,080 2,040 2,045 42,400
2008/08/22 2,065 2,070 2,020 2,035 49,900
2008/08/21 2,115 2,120 2,065 2,070 72,100
2008/08/20 2,130 2,145 2,115 2,130 42,800
2008/08/19 2,175 2,175 2,100 2,130 77,000
2008/08/18 2,180 2,230 2,175 2,185 58,700
2008/08/15 2,165 2,180 2,140 2,180 51,600
2008/08/14 2,175 2,200 2,150 2,150 35,600
2008/08/13 2,235 2,235 2,150 2,165 56,200
2008/08/12 2,240 2,250 2,225 2,225 46,100
2008/08/11 2,220 2,230 2,200 2,210 60,400
2008/08/08 2,145 2,175 2,130 2,155 69,100
2008/08/07 2,225 2,235 2,165 2,185 76,400
2008/08/06 2,140 2,225 2,140 2,215 93,600
2008/08/05 2,085 2,135 2,085 2,105 92,600
2008/08/04 2,185 2,185 2,085 2,100 76,500
2008/08/01 2,225 2,240 2,200 2,225 95,600
2008/07/31 2,270 2,285 2,225 2,240 98,800
2008/07/30 2,285 2,310 2,250 2,260 134,000
2008/07/29 2,245 2,275 2,245 2,270 83,200
2008/07/28 2,350 2,360 2,285 2,295 85,300
2008/07/25 2,355 2,380 2,330 2,350 110,600
2008/07/24 2,425 2,465 2,360 2,380 137,100
2008/07/23 2,455 2,455 2,375 2,425 220,800
2008/07/22 2,585 2,595 2,465 2,495 114,500
2008/07/18 2,550 2,555 2,500 2,505 27,900
2008/07/17 2,555 2,565 2,515 2,515 41,800
2008/07/16 2,465 2,545 2,460 2,525 78,700
2008/07/15 2,560 2,565 2,510 2,530 44,800
2008/07/14 2,605 2,645 2,565 2,575 49,900
2008/07/11 2,585 2,640 2,555 2,605 49,800
2008/07/10 2,590 2,605 2,545 2,575 87,400
2008/07/09 2,620 2,665 2,595 2,595 78,700
2008/07/08 2,670 2,670 2,530 2,540 44,200
2008/07/07 2,605 2,675 2,560 2,650 57,900
2008/07/04 2,560 2,610 2,555 2,595 40,100
2008/07/03 2,500 2,575 2,465 2,570 103,700
2008/07/02 2,640 2,650 2,560 2,575 82,500
2008/07/01 2,645 2,720 2,635 2,695 51,000
2008/06/30 2,700 2,720 2,680 2,685 48,400
2008/06/27 2,720 2,755 2,710 2,740 52,100
2008/06/26 2,855 2,855 2,825 2,830 50,700
2008/06/25 2,800 2,850 2,780 2,850 73,000
2008/06/24 2,845 2,870 2,840 2,840 40,200
2008/06/23 2,790 2,870 2,780 2,845 39,800
2008/06/20 2,935 2,940 2,860 2,870 74,100
2008/06/19 2,955 2,995 2,900 2,925 76,600
2008/06/18 2,990 3,020 2,975 3,000 52,800
2008/06/17 2,925 3,000 2,925 2,990 94,400
2008/06/16 2,920 2,950 2,895 2,945 66,300
2008/06/13 2,920 2,930 2,885 2,905 86,300
2008/06/12 2,930 2,930 2,900 2,920 99,600
2008/06/11 2,945 2,945 2,890 2,935 54,500
2008/06/10 2,950 2,955 2,900 2,910 66,700
2008/06/09 2,875 2,960 2,875 2,920 64,700
2008/06/06 3,000 3,040 2,990 2,990 86,500
2008/06/05 2,985 3,000 2,970 3,000 64,100
2008/06/04 2,950 2,990 2,945 2,975 79,400
2008/06/03 2,950 2,970 2,950 2,955 89,500
2008/06/02 2,980 2,995 2,945 2,970 123,300
2008/05/30 2,900 2,940 2,895 2,940 87,600
2008/05/29 2,840 2,890 2,830 2,885 75,200
2008/05/28 2,855 2,855 2,800 2,810 73,200
2008/05/27 2,820 2,835 2,790 2,820 87,900
2008/05/26 2,800 2,815 2,770 2,790 65,500
2008/05/23 2,795 2,820 2,780 2,815 96,300
2008/05/22 2,720 2,790 2,710 2,770 62,200
2008/05/21 2,740 2,775 2,730 2,755 88,000
2008/05/20 2,755 2,780 2,730 2,750 64,500
2008/05/19 2,780 2,790 2,770 2,785 41,200
2008/05/16 2,780 2,790 2,745 2,755 110,500
2008/05/15 2,700 2,770 2,690 2,750 119,200
2008/05/14 2,625 2,685 2,610 2,680 87,700
2008/05/13 2,595 2,620 2,570 2,615 33,700
2008/05/12 2,580 2,610 2,535 2,595 51,200
2008/05/09 2,650 2,655 2,585 2,590 79,500
2008/05/08 2,585 2,645 2,580 2,625 78,600
2008/05/07 2,580 2,625 2,575 2,605 102,600
2008/05/02 2,500 2,530 2,470 2,530 54,600
2008/05/01 2,470 2,480 2,430 2,445 56,200
2008/04/30 2,460 2,540 2,460 2,485 63,200
2008/04/28 2,540 2,565 2,475 2,500 89,700
2008/04/25 2,510 2,550 2,505 2,540 64,100
2008/04/24 2,480 2,500 2,440 2,475 72,800
2008/04/23 2,515 2,530 2,480 2,490 64,300
2008/04/22 2,510 2,545 2,505 2,515 66,600
2008/04/21 2,570 2,600 2,540 2,545 101,500
2008/04/18 2,380 2,500 2,380 2,495 122,900
2008/04/17 2,350 2,400 2,350 2,390 57,500
2008/04/16 2,315 2,350 2,315 2,325 34,700
2008/04/15 2,285 2,360 2,285 2,315 68,600
2008/04/14 2,270 2,305 2,260 2,290 35,200
2008/04/11 2,285 2,375 2,285 2,375 50,100
2008/04/10 2,295 2,295 2,250 2,265 66,900
2008/04/09 2,360 2,375 2,335 2,350 50,900
2008/04/08 2,375 2,400 2,340 2,345 55,300
2008/04/07 2,355 2,425 2,345 2,415 54,200
2008/04/04 2,375 2,380 2,345 2,355 46,100
2008/04/03 2,395 2,400 2,350 2,375 63,900
2008/04/02 2,335 2,405 2,310 2,400 93,800
2008/04/01 2,285 2,320 2,215 2,255 69,500
2008/03/31 2,295 2,305 2,195 2,260 67,100
2008/03/28 2,265 2,330 2,240 2,305 51,000
2008/03/27 2,255 2,290 2,220 2,265 50,000
2008/03/26 2,280 2,290 2,230 2,270 41,100
2008/03/25 2,260 2,260 2,210 2,245 57,400
2008/03/24 2,220 2,350 2,205 2,210 65,500
2008/03/21 2,180 2,235 2,145 2,235 63,800
2008/03/19 2,135 2,155 2,080 2,155 59,800
2008/03/18 1,965 2,050 1,965 2,040 80,600
2008/03/17 2,025 2,035 1,902 2,005 116,000
2008/03/14 2,140 2,170 2,110 2,125 95,300
2008/03/13 2,180 2,205 2,085 2,110 63,200
2008/03/12 2,300 2,385 2,185 2,200 82,600
2008/03/11 2,045 2,165 2,025 2,160 83,700
2008/03/10 2,175 2,195 2,110 2,115 90,700
2008/03/07 2,170 2,255 2,160 2,230 83,500
2008/03/06 2,200 2,295 2,190 2,275 88,800
2008/03/05 2,190 2,245 2,175 2,185 80,700
2008/03/04 2,215 2,240 2,175 2,205 137,400
2008/03/03 2,225 2,265 2,210 2,220 102,600
2008/02/29 2,405 2,415 2,365 2,380 68,500
2008/02/28 2,415 2,455 2,415 2,450 54,900
2008/02/27 2,425 2,470 2,425 2,455 96,500
2008/02/26 2,475 2,490 2,420 2,420 65,800
2008/02/25 2,420 2,480 2,420 2,475 55,700
2008/02/22 2,420 2,470 2,380 2,440 111,400
2008/02/21 2,425 2,505 2,425 2,485 106,400
2008/02/20 2,525 2,530 2,410 2,420 142,000
2008/02/19 2,445 2,515 2,425 2,495 170,100
2008/02/18 2,370 2,445 2,370 2,415 135,700
2008/02/15 2,300 2,385 2,245 2,365 171,700
2008/02/14 2,235 2,315 2,230 2,295 170,200
2008/02/13 2,225 2,255 2,210 2,210 69,300
2008/02/12 2,175 2,215 2,115 2,185 146,500
2008/02/08 2,205 2,340 2,150 2,165 184,400
2008/02/07 2,165 2,215 2,165 2,200 189,100
2008/02/06 2,245 2,245 2,160 2,160 154,000
2008/02/05 2,315 2,355 2,280 2,295 163,700
2008/02/04 2,345 2,365 2,300 2,320 186,000
2008/02/01 2,255 2,340 2,255 2,305 216,700
2008/01/31 2,195 2,245 2,170 2,245 193,200
2008/01/30 2,165 2,225 2,155 2,195 293,500
2008/01/29 2,065 2,145 2,060 2,135 251,800
2008/01/28 1,940 2,045 1,900 1,995 240,000
2008/01/25 1,867 1,941 1,867 1,931 150,400
2008/01/24 1,869 1,880 1,838 1,867 106,900
2008/01/23 1,800 1,857 1,785 1,814 196,200
2008/01/22 1,850 1,851 1,750 1,757 151,400
2008/01/21 1,900 1,927 1,868 1,869 157,900
2008/01/18 1,900 1,928 1,877 1,916 262,000
2008/01/17 1,900 1,949 1,892 1,942 203,300
2008/01/16 1,900 1,940 1,890 1,893 234,600
2008/01/15 2,130 2,155 2,025 2,030 153,200
2008/01/11 2,245 2,250 2,165 2,170 88,900
2008/01/10 2,265 2,280 2,210 2,210 64,100
2008/01/09 2,200 2,255 2,175 2,255 101,900
2008/01/08 2,240 2,265 2,230 2,240 128,600
2008/01/07 2,260 2,310 2,245 2,275 110,000
2008/01/04 2,350 2,390 2,320 2,350 70,200

このページの先頭へ