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
2010/12/30 2,265 2,303 2,259 2,297 129,700
2010/12/29 2,229 2,275 2,229 2,274 101,900
2010/12/28 2,236 2,257 2,221 2,247 70,400
2010/12/27 2,256 2,279 2,256 2,271 83,100
2010/12/24 2,270 2,270 2,250 2,255 192,700
2010/12/22 2,321 2,330 2,283 2,285 171,700
2010/12/21 2,320 2,336 2,302 2,311 113,300
2010/12/20 2,330 2,368 2,270 2,317 296,800
2010/12/17 2,238 2,259 2,231 2,242 73,500
2010/12/16 2,218 2,249 2,204 2,238 129,500
2010/12/15 2,207 2,217 2,192 2,217 86,800
2010/12/14 2,211 2,217 2,187 2,202 85,400
2010/12/13 2,184 2,223 2,170 2,218 96,300
2010/12/10 2,190 2,214 2,177 2,194 107,300
2010/12/09 2,209 2,239 2,202 2,212 65,400
2010/12/08 2,192 2,227 2,192 2,220 123,900
2010/12/07 2,175 2,202 2,156 2,185 86,900
2010/12/06 2,166 2,196 2,166 2,185 65,800
2010/12/03 2,192 2,200 2,175 2,183 82,900
2010/12/02 2,186 2,207 2,178 2,189 64,300
2010/12/01 2,166 2,182 2,161 2,173 50,400
2010/11/30 2,200 2,214 2,170 2,170 76,100
2010/11/29 2,206 2,231 2,203 2,209 44,700
2010/11/26 2,202 2,219 2,202 2,208 36,400
2010/11/25 2,194 2,224 2,179 2,214 85,700
2010/11/24 2,173 2,196 2,159 2,173 115,700
2010/11/22 2,205 2,250 2,205 2,223 81,900
2010/11/19 2,240 2,241 2,190 2,196 65,000
2010/11/18 2,192 2,212 2,174 2,209 112,700
2010/11/17 2,122 2,175 2,120 2,166 78,200
2010/11/16 2,175 2,199 2,085 2,151 95,200
2010/11/15 2,153 2,170 2,147 2,160 63,700
2010/11/12 2,176 2,190 2,145 2,152 80,200
2010/11/11 2,211 2,217 2,163 2,176 77,800
2010/11/10 2,185 2,208 2,170 2,207 72,900
2010/11/09 2,178 2,185 2,160 2,165 46,800
2010/11/08 2,199 2,199 2,162 2,178 74,700
2010/11/05 2,160 2,192 2,111 2,162 163,100
2010/11/04 2,096 2,155 2,096 2,110 129,300
2010/11/02 2,091 2,103 2,074 2,087 41,500
2010/11/01 2,115 2,126 2,087 2,106 64,400
2010/10/29 2,089 2,120 2,067 2,114 90,500
2010/10/28 2,096 2,133 2,092 2,108 117,500
2010/10/27 2,076 2,128 2,072 2,100 126,100
2010/10/26 2,096 2,096 2,051 2,059 70,700
2010/10/25 2,095 2,108 2,080 2,093 104,400
2010/10/22 2,070 2,080 2,049 2,074 94,900
2010/10/21 2,112 2,140 2,048 2,084 210,700
2010/10/20 2,030 2,125 2,010 2,099 155,000
2010/10/19 2,050 2,070 2,036 2,041 68,300
2010/10/18 2,052 2,066 2,030 2,048 72,400
2010/10/15 2,044 2,049 2,000 2,040 108,400
2010/10/14 2,027 2,057 2,008 2,043 50,400
2010/10/13 2,028 2,040 1,999 2,003 72,600
2010/10/12 2,086 2,086 2,005 2,007 56,700
2010/10/08 2,083 2,109 2,071 2,080 63,800
2010/10/07 2,100 2,126 2,092 2,118 65,400
2010/10/06 2,125 2,130 2,083 2,090 73,400
2010/10/05 2,090 2,132 2,074 2,122 46,900
2010/10/04 2,110 2,122 2,089 2,096 56,300
2010/10/01 2,130 2,157 2,105 2,127 34,000
2010/09/30 2,175 2,181 2,132 2,132 29,200
2010/09/29 2,150 2,192 2,150 2,175 47,900
2010/09/28 2,161 2,178 2,150 2,156 34,300
2010/09/27 2,140 2,158 2,125 2,157 56,700
2010/09/24 2,111 2,151 2,107 2,108 80,700
2010/09/22 2,173 2,200 2,158 2,182 50,800
2010/09/21 2,220 2,225 2,187 2,198 64,800
2010/09/17 2,195 2,209 2,182 2,207 57,800
2010/09/16 2,205 2,205 2,144 2,170 96,600
2010/09/15 2,148 2,210 2,131 2,189 81,500
2010/09/14 2,158 2,180 2,131 2,169 88,500
2010/09/13 2,149 2,160 2,124 2,149 67,400
2010/09/10 2,113 2,138 2,098 2,116 70,900
2010/09/09 2,090 2,115 2,069 2,110 83,200
2010/09/08 2,046 2,065 2,036 2,059 75,100
2010/09/07 2,060 2,089 2,055 2,083 86,400
2010/09/06 2,006 2,067 2,006 2,060 68,100
2010/09/03 1,977 2,008 1,962 2,000 82,400
2010/09/02 1,970 1,996 1,970 1,983 78,000
2010/09/01 1,958 1,967 1,916 1,956 86,300
2010/08/31 1,971 2,000 1,950 1,957 56,100
2010/08/30 2,019 2,027 1,989 2,015 75,100
2010/08/27 1,925 1,966 1,918 1,961 47,000
2010/08/26 1,930 1,938 1,908 1,933 48,800
2010/08/25 1,905 1,943 1,898 1,907 78,200
2010/08/24 1,940 1,956 1,912 1,918 77,100
2010/08/23 1,980 1,995 1,957 1,969 59,500
2010/08/20 2,000 2,051 1,992 1,995 123,200
2010/08/19 2,023 2,043 2,015 2,038 77,800
2010/08/18 2,011 2,029 1,995 2,009 87,000
2010/08/17 1,990 2,013 1,982 2,007 54,200
2010/08/16 1,958 2,027 1,950 1,991 132,500
2010/08/13 1,936 2,002 1,936 1,983 85,600
2010/08/12 1,920 1,977 1,905 1,973 73,600
2010/08/11 1,988 1,988 1,947 1,970 73,000
2010/08/10 2,062 2,070 2,023 2,028 61,500
2010/08/09 2,099 2,099 2,055 2,061 50,200
2010/08/06 2,039 2,103 2,030 2,102 81,900
2010/08/05 2,040 2,057 2,020 2,038 47,800
2010/08/04 2,084 2,084 2,020 2,022 70,000
2010/08/03 2,125 2,125 2,084 2,094 49,700
2010/08/02 2,086 2,125 2,078 2,087 64,400
2010/07/30 2,124 2,130 2,085 2,106 81,000
2010/07/29 2,140 2,171 2,136 2,151 101,300
2010/07/28 2,137 2,189 2,134 2,181 103,500
2010/07/27 2,181 2,181 2,124 2,131 125,400
2010/07/26 2,150 2,200 2,148 2,197 87,300
2010/07/23 2,134 2,145 2,106 2,119 72,500
2010/07/22 2,093 2,140 2,070 2,085 151,000
2010/07/21 2,102 2,160 2,090 2,109 107,600
2010/07/20 2,053 2,104 2,050 2,069 49,600
2010/07/16 2,133 2,146 2,092 2,103 71,400
2010/07/15 2,200 2,200 2,158 2,168 46,300
2010/07/14 2,182 2,224 2,178 2,213 64,800
2010/07/13 2,189 2,194 2,145 2,156 65,100
2010/07/12 2,141 2,204 2,140 2,170 113,600
2010/07/09 2,100 2,175 2,078 2,136 160,000
2010/07/08 2,066 2,088 2,060 2,088 59,300
2010/07/07 2,027 2,027 1,998 2,016 71,100
2010/07/06 2,001 2,057 1,970 2,044 63,100
2010/07/05 1,968 2,014 1,964 2,007 41,200
2010/07/02 1,986 2,029 1,968 1,988 55,800
2010/07/01 1,968 1,992 1,949 1,971 104,900
2010/06/30 1,970 2,033 1,970 2,018 96,400
2010/06/29 2,050 2,100 2,032 2,050 64,200
2010/06/28 2,110 2,130 2,060 2,070 102,300
2010/06/25 2,179 2,188 2,127 2,151 87,100
2010/06/24 2,207 2,247 2,193 2,213 45,600
2010/06/23 2,224 2,242 2,193 2,202 61,300
2010/06/22 2,293 2,293 2,237 2,255 70,200
2010/06/21 2,237 2,303 2,234 2,292 89,900
2010/06/18 2,274 2,284 2,204 2,214 134,900
2010/06/17 2,292 2,298 2,236 2,250 86,700
2010/06/16 2,344 2,350 2,310 2,322 60,400
2010/06/15 2,305 2,321 2,275 2,297 64,900
2010/06/14 2,257 2,314 2,252 2,308 95,200
2010/06/11 2,268 2,273 2,247 2,253 92,500
2010/06/10 2,185 2,246 2,167 2,241 121,300
2010/06/09 2,185 2,211 2,156 2,194 74,300
2010/06/08 2,156 2,240 2,156 2,209 66,500
2010/06/07 2,233 2,245 2,200 2,200 62,000
2010/06/04 2,335 2,335 2,266 2,283 129,900
2010/06/03 2,300 2,348 2,298 2,334 146,800
2010/06/02 2,191 2,320 2,185 2,270 182,100
2010/06/01 2,230 2,230 2,176 2,195 98,200
2010/05/31 2,200 2,244 2,187 2,230 116,100
2010/05/28 2,220 2,220 2,168 2,199 156,400
2010/05/27 2,072 2,171 2,059 2,159 150,800
2010/05/26 2,010 2,113 2,010 2,075 152,800
2010/05/25 2,101 2,109 2,044 2,051 117,400
2010/05/24 2,065 2,107 2,063 2,089 129,900
2010/05/21 2,050 2,096 2,030 2,092 92,500
2010/05/20 2,122 2,167 2,120 2,131 58,300
2010/05/19 2,130 2,177 2,111 2,172 107,300
2010/05/18 2,239 2,239 2,150 2,188 104,500
2010/05/17 2,283 2,283 2,210 2,237 62,900
2010/05/14 2,311 2,311 2,267 2,280 91,300
2010/05/13 2,312 2,339 2,292 2,329 59,400
2010/05/12 2,299 2,330 2,275 2,297 90,700
2010/05/11 2,380 2,391 2,278 2,300 112,900
2010/05/10 2,300 2,338 2,283 2,331 109,300
2010/05/07 2,283 2,339 2,225 2,313 162,000
2010/05/06 2,431 2,440 2,397 2,433 172,900
2010/04/30 2,444 2,462 2,418 2,449 104,500
2010/04/28 2,399 2,426 2,371 2,394 161,900
2010/04/27 2,426 2,453 2,392 2,443 155,600
2010/04/26 2,385 2,434 2,377 2,426 221,100
2010/04/23 2,280 2,366 2,280 2,360 288,500
2010/04/22 2,246 2,285 2,201 2,273 214,500
2010/04/21 2,190 2,264 2,190 2,250 307,900
2010/04/20 2,146 2,209 2,136 2,189 188,100
2010/04/19 2,110 2,165 2,107 2,155 165,200
2010/04/16 2,173 2,179 2,148 2,160 106,000
2010/04/15 2,163 2,174 2,154 2,166 86,100
2010/04/14 2,137 2,160 2,131 2,148 107,700
2010/04/13 2,130 2,138 2,100 2,121 124,200
2010/04/12 2,128 2,141 2,120 2,128 92,400
2010/04/09 2,100 2,115 2,098 2,105 101,600
2010/04/08 2,098 2,104 2,094 2,095 105,000
2010/04/07 2,098 2,113 2,091 2,095 62,100
2010/04/06 2,140 2,140 2,086 2,097 86,400
2010/04/05 2,101 2,125 2,101 2,124 104,000
2010/04/02 2,080 2,093 2,063 2,093 78,800
2010/04/01 2,069 2,077 2,030 2,060 97,400
2010/03/31 2,073 2,098 2,067 2,067 84,400
2010/03/30 2,040 2,073 2,023 2,072 115,100
2010/03/29 2,019 2,024 1,993 2,021 166,100
2010/03/26 1,960 2,020 1,957 2,019 224,800
2010/03/25 1,979 1,980 1,944 1,957 142,500
2010/03/24 1,980 1,994 1,974 1,988 73,100
2010/03/23 1,997 1,997 1,968 1,976 90,600
2010/03/19 2,010 2,010 1,988 1,998 120,500
2010/03/18 2,015 2,023 1,988 1,998 120,300
2010/03/17 2,016 2,032 2,003 2,029 69,100
2010/03/16 2,021 2,050 2,014 2,021 80,500
2010/03/15 2,015 2,040 2,015 2,035 48,100
2010/03/12 2,050 2,062 2,013 2,035 101,000
2010/03/11 2,035 2,050 2,020 2,049 70,800
2010/03/10 2,015 2,040 2,008 2,034 78,800
2010/03/09 2,000 2,033 1,991 2,010 93,700
2010/03/08 1,970 2,010 1,956 2,000 134,300
2010/03/05 1,916 1,957 1,916 1,951 88,100
2010/03/04 1,940 1,940 1,909 1,915 48,500
2010/03/03 1,920 1,938 1,895 1,938 78,000
2010/03/02 1,889 1,916 1,873 1,910 120,100
2010/03/01 1,890 1,890 1,850 1,878 58,900
2010/02/26 1,857 1,897 1,842 1,874 52,900
2010/02/25 1,882 1,900 1,842 1,863 91,200
2010/02/24 1,868 1,877 1,825 1,860 76,600
2010/02/23 1,900 1,912 1,878 1,892 65,500
2010/02/22 1,865 1,928 1,862 1,923 100,200
2010/02/19 1,910 1,920 1,854 1,866 90,300
2010/02/18 1,844 1,905 1,828 1,903 171,800
2010/02/17 1,840 1,842 1,815 1,834 112,200
2010/02/16 1,850 1,851 1,830 1,838 49,300
2010/02/15 1,882 1,883 1,853 1,854 61,200
2010/02/12 1,893 1,893 1,858 1,882 70,000
2010/02/10 1,880 1,902 1,868 1,871 93,900
2010/02/09 1,862 1,899 1,859 1,886 105,400
2010/02/08 1,892 1,923 1,846 1,855 105,800
2010/02/05 1,880 1,919 1,874 1,891 88,000
2010/02/04 1,970 1,970 1,930 1,947 48,600
2010/02/03 1,934 1,971 1,934 1,951 78,100
2010/02/02 1,899 1,932 1,899 1,924 72,500
2010/02/01 1,912 1,940 1,884 1,898 106,000
2010/01/29 1,990 1,990 1,940 1,947 131,500
2010/01/28 2,020 2,031 1,991 2,017 119,100
2010/01/27 2,051 2,082 1,994 2,006 135,400
2010/01/26 2,099 2,200 2,067 2,069 195,500
2010/01/25 1,999 2,100 1,951 2,090 155,300
2010/01/22 2,038 2,038 1,980 1,990 93,500
2010/01/21 2,005 2,052 1,984 2,040 73,100
2010/01/20 2,025 2,034 2,002 2,013 42,200
2010/01/19 2,050 2,055 2,017 2,022 37,200
2010/01/18 2,012 2,050 2,012 2,046 70,000
2010/01/15 2,029 2,055 2,014 2,055 122,200
2010/01/14 1,982 2,008 1,972 2,006 50,600
2010/01/13 2,017 2,022 1,980 1,982 71,000
2010/01/12 1,950 2,045 1,950 2,020 88,700
2010/01/08 1,965 1,968 1,926 1,953 94,500
2010/01/07 1,996 2,008 1,941 1,945 75,000
2010/01/06 2,025 2,025 2,000 2,009 31,100
2010/01/05 2,010 2,022 2,003 2,005 36,800
2010/01/04 1,990 2,006 1,990 2,003 26,700

このページの先頭へ