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
2011/12/30 1,929 1,931 1,917 1,929 14,100
2011/12/29 1,906 1,921 1,883 1,921 22,200
2011/12/28 1,920 1,928 1,908 1,915 45,900
2011/12/27 1,955 1,956 1,935 1,941 40,700
2011/12/26 1,929 1,962 1,929 1,952 38,700
2011/12/22 1,935 1,939 1,920 1,921 61,300
2011/12/21 1,962 1,964 1,939 1,949 27,600
2011/12/20 1,928 1,963 1,926 1,937 57,400
2011/12/19 1,957 1,967 1,934 1,948 50,300
2011/12/16 1,990 1,990 1,963 1,974 46,900
2011/12/15 1,972 1,997 1,957 1,957 33,500
2011/12/14 2,020 2,024 1,986 1,986 37,500
2011/12/13 1,988 2,024 1,982 2,009 42,800
2011/12/12 2,000 2,044 2,000 2,013 59,200
2011/12/09 1,946 1,997 1,940 1,982 98,300
2011/12/08 1,953 1,957 1,926 1,942 57,700
2011/12/07 1,935 1,975 1,930 1,970 68,300
2011/12/06 1,964 1,970 1,937 1,939 54,700
2011/12/05 1,953 1,972 1,943 1,965 45,900
2011/12/02 1,977 1,991 1,928 1,963 78,500
2011/12/01 2,003 2,024 1,929 1,977 85,000
2011/11/30 1,953 1,980 1,940 1,979 35,300
2011/11/29 1,935 1,978 1,924 1,975 45,500
2011/11/28 1,917 1,946 1,900 1,903 52,500
2011/11/25 1,878 1,917 1,878 1,903 31,600
2011/11/24 1,917 1,925 1,896 1,896 35,300
2011/11/22 1,905 1,959 1,905 1,935 50,600
2011/11/21 1,908 1,912 1,893 1,906 37,400
2011/11/18 1,902 1,925 1,902 1,919 30,800
2011/11/17 1,906 1,938 1,890 1,931 32,400
2011/11/16 1,942 1,942 1,898 1,909 42,600
2011/11/15 1,928 1,943 1,925 1,935 17,200
2011/11/14 1,948 1,958 1,930 1,945 28,200
2011/11/11 1,928 1,938 1,911 1,931 26,900
2011/11/10 1,923 1,935 1,907 1,928 43,900
2011/11/09 1,970 1,974 1,958 1,973 23,400
2011/11/08 1,982 1,982 1,935 1,958 45,200
2011/11/07 1,995 1,995 1,958 1,982 45,600
2011/11/04 1,954 1,999 1,950 1,989 65,100
2011/11/02 1,940 1,957 1,920 1,951 64,000
2011/11/01 1,919 1,953 1,906 1,947 58,300
2011/10/31 1,933 1,965 1,920 1,927 78,000
2011/10/28 1,999 1,999 1,940 1,943 76,000
2011/10/27 1,931 1,948 1,891 1,941 117,000
2011/10/26 1,942 1,967 1,843 1,951 234,500
2011/10/25 2,012 2,012 1,942 1,962 109,400
2011/10/24 1,997 2,010 1,974 1,997 71,200
2011/10/21 2,089 2,102 2,003 2,004 83,700
2011/10/20 2,109 2,138 2,070 2,126 60,600
2011/10/19 2,135 2,155 2,117 2,150 67,800
2011/10/18 2,107 2,158 2,099 2,134 94,400
2011/10/17 2,089 2,107 2,066 2,085 40,700
2011/10/14 2,083 2,099 2,061 2,070 27,500
2011/10/13 2,126 2,137 2,110 2,113 20,500
2011/10/12 2,073 2,135 2,058 2,128 51,000
2011/10/11 2,064 2,082 2,047 2,074 27,900
2011/10/07 2,067 2,070 2,012 2,016 39,200
2011/10/06 1,994 2,050 1,994 2,033 23,800
2011/10/05 2,050 2,070 1,995 1,997 23,800
2011/10/04 2,040 2,040 2,014 2,022 36,200
2011/10/03 2,125 2,126 2,017 2,067 47,400
2011/09/30 2,174 2,199 2,134 2,196 78,400
2011/09/29 2,050 2,179 2,032 2,176 113,700
2011/09/28 2,035 2,084 2,032 2,074 90,600
2011/09/27 1,960 2,021 1,960 2,020 58,800
2011/09/26 1,961 1,969 1,918 1,920 34,300
2011/09/22 2,007 2,007 1,938 1,974 51,200
2011/09/21 2,001 2,042 1,997 2,005 36,200
2011/09/20 1,971 2,017 1,971 2,014 63,800
2011/09/16 1,949 2,014 1,937 2,014 70,100
2011/09/15 1,905 1,940 1,904 1,912 43,200
2011/09/14 1,915 1,935 1,876 1,879 39,600
2011/09/13 1,888 1,930 1,885 1,914 51,800
2011/09/12 1,901 1,908 1,819 1,895 116,200
2011/09/09 1,918 1,970 1,918 1,936 93,700
2011/09/08 1,966 1,986 1,946 1,958 63,800
2011/09/07 1,950 1,965 1,942 1,959 32,700
2011/09/06 1,954 1,956 1,931 1,936 60,400
2011/09/05 1,972 1,975 1,945 1,953 24,100
2011/09/02 2,028 2,028 1,968 1,992 57,700
2011/09/01 2,054 2,062 2,027 2,043 81,200
2011/08/31 2,009 2,049 1,955 2,046 135,800
2011/08/30 2,003 2,033 1,991 2,000 105,900
2011/08/29 1,934 1,988 1,897 1,969 175,800
2011/08/26 1,854 1,918 1,845 1,914 116,100
2011/08/25 1,826 1,867 1,820 1,838 67,700
2011/08/24 1,868 1,880 1,785 1,793 120,700
2011/08/23 1,846 1,858 1,819 1,837 98,600
2011/08/22 1,848 1,880 1,801 1,807 141,800
2011/08/19 1,900 1,921 1,879 1,886 89,000
2011/08/18 1,967 1,967 1,916 1,929 107,100
2011/08/17 1,959 1,979 1,948 1,969 43,600
2011/08/16 1,996 1,996 1,954 1,968 70,300
2011/08/15 1,994 1,994 1,967 1,977 47,900
2011/08/12 1,982 1,982 1,950 1,956 49,300
2011/08/11 1,903 1,958 1,900 1,948 87,700
2011/08/10 1,993 2,012 1,955 1,958 69,000
2011/08/09 1,900 1,957 1,869 1,953 77,800
2011/08/08 1,954 1,983 1,941 1,951 76,500
2011/08/05 1,939 2,013 1,939 2,002 95,800
2011/08/04 2,091 2,118 2,059 2,078 60,600
2011/08/03 2,108 2,117 2,081 2,096 51,500
2011/08/02 2,125 2,141 2,113 2,131 37,000
2011/08/01 2,121 2,165 2,113 2,150 70,900
2011/07/29 2,135 2,135 2,106 2,120 59,400
2011/07/28 2,105 2,135 2,102 2,128 73,300
2011/07/27 2,126 2,128 2,101 2,116 43,700
2011/07/26 2,130 2,156 2,122 2,143 46,600
2011/07/25 2,101 2,139 2,070 2,121 116,500
2011/07/22 2,093 2,139 2,080 2,121 171,300
2011/07/21 2,169 2,179 2,085 2,092 152,800
2011/07/20 2,176 2,200 2,172 2,190 62,100
2011/07/19 2,177 2,183 2,164 2,175 47,600
2011/07/15 2,165 2,183 2,157 2,176 43,000
2011/07/14 2,168 2,191 2,150 2,165 52,600
2011/07/13 2,161 2,182 2,155 2,168 51,100
2011/07/12 2,174 2,192 2,163 2,173 42,200
2011/07/11 2,183 2,209 2,180 2,204 38,900
2011/07/08 2,206 2,213 2,198 2,202 115,600
2011/07/07 2,196 2,206 2,186 2,198 46,900
2011/07/06 2,191 2,206 2,172 2,206 46,800
2011/07/05 2,180 2,204 2,159 2,191 60,100
2011/07/04 2,207 2,207 2,183 2,188 39,600
2011/07/01 2,191 2,213 2,181 2,189 54,700
2011/06/30 2,205 2,205 2,165 2,190 57,400
2011/06/29 2,142 2,207 2,131 2,198 182,500
2011/06/28 2,140 2,166 2,121 2,140 130,700
2011/06/27 2,199 2,200 2,170 2,170 91,700
2011/06/24 2,182 2,211 2,182 2,199 71,600
2011/06/23 2,208 2,210 2,178 2,199 69,400
2011/06/22 2,189 2,223 2,177 2,207 129,800
2011/06/21 2,124 2,179 2,122 2,178 151,300
2011/06/20 2,118 2,139 2,105 2,124 77,300
2011/06/17 2,134 2,145 2,090 2,123 96,600
2011/06/16 2,130 2,135 2,108 2,115 70,400
2011/06/15 2,119 2,152 2,110 2,150 172,300
2011/06/14 2,079 2,107 2,052 2,093 128,000
2011/06/13 2,072 2,074 2,046 2,067 82,200
2011/06/10 2,077 2,105 2,075 2,077 116,000
2011/06/09 2,043 2,084 2,041 2,084 126,900
2011/06/08 2,034 2,065 2,020 2,062 224,300
2011/06/07 1,926 2,035 1,921 2,035 216,800
2011/06/06 1,905 1,952 1,903 1,943 102,300
2011/06/03 1,941 1,951 1,908 1,910 62,700
2011/06/02 1,954 1,955 1,935 1,943 83,400
2011/06/01 1,977 1,982 1,964 1,979 62,600
2011/05/31 1,953 1,988 1,953 1,988 74,100
2011/05/30 1,947 1,977 1,941 1,954 66,700
2011/05/27 1,966 1,974 1,945 1,958 55,200
2011/05/26 1,957 1,965 1,942 1,962 70,800
2011/05/25 1,970 1,973 1,931 1,937 56,900
2011/05/24 1,931 1,974 1,930 1,970 90,000
2011/05/23 1,940 1,959 1,916 1,954 80,000
2011/05/20 1,969 1,977 1,935 1,939 72,000
2011/05/19 1,960 1,979 1,944 1,968 117,100
2011/05/18 1,902 1,973 1,896 1,963 169,600
2011/05/17 1,902 1,926 1,884 1,899 108,200
2011/05/16 1,930 1,930 1,901 1,905 71,000
2011/05/13 1,964 1,964 1,904 1,930 90,900
2011/05/12 1,946 1,956 1,940 1,940 81,600
2011/05/11 1,970 1,973 1,962 1,964 82,400
2011/05/10 1,957 1,970 1,949 1,959 84,300
2011/05/09 1,968 1,968 1,946 1,956 84,200
2011/05/06 1,949 1,963 1,940 1,959 105,600
2011/05/02 1,949 1,970 1,940 1,964 148,000
2011/04/28 1,915 1,940 1,915 1,940 151,300
2011/04/27 1,939 1,939 1,913 1,918 170,000
2011/04/26 1,930 1,933 1,911 1,921 84,700
2011/04/25 1,950 1,950 1,921 1,930 93,400
2011/04/22 1,950 1,950 1,918 1,940 263,000
2011/04/21 2,000 2,001 1,931 1,937 648,200
2011/04/20 2,101 2,135 2,100 2,110 42,100
2011/04/19 2,082 2,103 2,068 2,092 56,800
2011/04/18 2,101 2,116 2,082 2,108 60,500
2011/04/15 2,139 2,140 2,117 2,118 57,100
2011/04/14 2,085 2,144 2,074 2,129 71,300
2011/04/13 2,054 2,100 2,054 2,091 57,100
2011/04/12 2,108 2,109 2,057 2,066 80,200
2011/04/11 2,129 2,137 2,096 2,132 88,100
2011/04/08 2,078 2,143 2,070 2,128 97,700
2011/04/07 2,116 2,131 2,075 2,081 114,000
2011/04/06 2,133 2,147 2,105 2,110 90,400
2011/04/05 2,209 2,209 2,123 2,150 135,700
2011/04/04 2,263 2,268 2,221 2,230 51,500
2011/04/01 2,288 2,289 2,238 2,249 57,300
2011/03/31 2,285 2,285 2,229 2,277 71,400
2011/03/30 2,251 2,269 2,231 2,264 97,900
2011/03/29 2,202 2,260 2,174 2,243 86,800
2011/03/28 2,200 2,245 2,184 2,202 60,800
2011/03/25 2,316 2,316 2,203 2,230 103,400
2011/03/24 2,243 2,290 2,228 2,236 80,500
2011/03/23 2,264 2,276 2,215 2,249 99,300
2011/03/22 2,217 2,267 2,200 2,251 143,000
2011/03/18 2,100 2,160 2,064 2,134 107,100
2011/03/17 1,941 2,040 1,852 2,001 143,900
2011/03/16 1,801 1,999 1,801 1,965 173,400
2011/03/15 1,958 1,998 1,608 1,777 218,400
2011/03/14 1,922 2,150 1,922 2,108 214,200
2011/03/11 2,400 2,411 2,362 2,362 110,100
2011/03/10 2,460 2,464 2,405 2,426 55,800
2011/03/09 2,489 2,493 2,468 2,474 63,200
2011/03/08 2,495 2,498 2,460 2,460 58,000
2011/03/07 2,500 2,500 2,460 2,471 66,200
2011/03/04 2,530 2,541 2,495 2,503 71,700
2011/03/03 2,459 2,519 2,459 2,515 74,200
2011/03/02 2,473 2,520 2,455 2,457 87,500
2011/03/01 2,536 2,536 2,494 2,518 105,100
2011/02/28 2,430 2,505 2,413 2,502 144,900
2011/02/25 2,380 2,416 2,373 2,411 75,800
2011/02/24 2,392 2,423 2,381 2,403 116,200
2011/02/23 2,390 2,441 2,388 2,416 123,000
2011/02/22 2,401 2,460 2,401 2,439 136,200
2011/02/21 2,432 2,438 2,414 2,423 72,800
2011/02/18 2,460 2,461 2,431 2,443 93,200
2011/02/17 2,436 2,467 2,430 2,466 126,600
2011/02/16 2,402 2,448 2,401 2,434 103,100
2011/02/15 2,400 2,419 2,386 2,414 67,900
2011/02/14 2,390 2,402 2,373 2,393 80,700
2011/02/10 2,356 2,388 2,336 2,369 77,300
2011/02/09 2,387 2,403 2,365 2,380 92,000
2011/02/08 2,399 2,399 2,371 2,387 90,400
2011/02/07 2,380 2,398 2,326 2,396 145,600
2011/02/04 2,338 2,363 2,338 2,354 77,500
2011/02/03 2,317 2,338 2,307 2,330 85,900
2011/02/02 2,339 2,351 2,326 2,339 90,700
2011/02/01 2,309 2,335 2,297 2,331 123,300
2011/01/31 2,300 2,324 2,283 2,309 120,800
2011/01/28 2,325 2,329 2,298 2,327 110,400
2011/01/27 2,315 2,326 2,294 2,325 184,700
2011/01/26 2,300 2,319 2,267 2,299 184,700
2011/01/25 2,265 2,303 2,240 2,291 124,700
2011/01/24 2,238 2,243 2,222 2,240 45,600
2011/01/21 2,292 2,292 2,214 2,218 100,600
2011/01/20 2,273 2,294 2,265 2,280 115,400
2011/01/19 2,272 2,287 2,265 2,273 127,400
2011/01/18 2,294 2,305 2,285 2,292 52,900
2011/01/17 2,289 2,304 2,277 2,281 75,700
2011/01/14 2,285 2,297 2,260 2,264 63,600
2011/01/13 2,295 2,295 2,275 2,288 69,400
2011/01/12 2,298 2,309 2,276 2,277 62,100
2011/01/11 2,279 2,312 2,273 2,297 65,900
2011/01/07 2,309 2,309 2,294 2,295 79,000
2011/01/06 2,307 2,312 2,299 2,303 89,500
2011/01/05 2,284 2,296 2,272 2,287 71,400
2011/01/04 2,298 2,319 2,281 2,285 113,300

このページの先頭へ