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
2012/12/28 1,889 1,902 1,874 1,888 78,100
2012/12/27 1,892 1,898 1,869 1,885 77,600
2012/12/26 1,880 1,897 1,856 1,892 76,100
2012/12/25 1,934 1,934 1,901 1,906 89,100
2012/12/21 1,911 1,915 1,893 1,910 97,100
2012/12/20 1,879 1,916 1,872 1,911 117,400
2012/12/19 1,875 1,891 1,862 1,878 110,100
2012/12/18 1,858 1,876 1,843 1,864 77,800
2012/12/17 1,884 1,897 1,853 1,859 54,400
2012/12/14 1,860 1,872 1,856 1,863 82,600
2012/12/13 1,873 1,893 1,865 1,875 83,200
2012/12/12 1,865 1,870 1,850 1,860 67,000
2012/12/11 1,872 1,876 1,842 1,851 80,600
2012/12/10 1,849 1,870 1,825 1,869 153,400
2012/12/07 1,814 1,828 1,811 1,813 74,700
2012/12/06 1,804 1,815 1,790 1,806 72,000
2012/12/05 1,780 1,802 1,772 1,791 76,700
2012/12/04 1,766 1,788 1,756 1,780 62,900
2012/12/03 1,769 1,785 1,760 1,764 61,600
2012/11/30 1,801 1,802 1,772 1,772 69,500
2012/11/29 1,789 1,804 1,760 1,801 76,100
2012/11/28 1,794 1,794 1,771 1,773 45,300
2012/11/27 1,795 1,800 1,768 1,787 77,100
2012/11/26 1,812 1,830 1,809 1,809 68,600
2012/11/22 1,798 1,810 1,787 1,802 81,000
2012/11/21 1,775 1,789 1,766 1,777 81,900
2012/11/20 1,792 1,792 1,751 1,756 86,500
2012/11/19 1,777 1,786 1,756 1,772 69,700
2012/11/16 1,734 1,760 1,725 1,744 96,700
2012/11/15 1,730 1,743 1,721 1,740 81,400
2012/11/14 1,714 1,732 1,712 1,729 54,700
2012/11/13 1,715 1,734 1,708 1,728 103,300
2012/11/12 1,759 1,760 1,708 1,708 136,600
2012/11/09 1,768 1,789 1,756 1,759 128,400
2012/11/08 1,779 1,798 1,763 1,768 172,500
2012/11/07 1,796 1,800 1,760 1,779 189,600
2012/11/06 1,780 1,799 1,767 1,796 210,500
2012/11/05 1,778 1,781 1,757 1,780 174,000
2012/11/02 1,746 1,766 1,741 1,765 173,600
2012/11/01 1,698 1,730 1,679 1,729 191,400
2012/10/31 1,679 1,690 1,674 1,682 147,000
2012/10/30 1,674 1,697 1,664 1,679 218,300
2012/10/29 1,656 1,672 1,637 1,656 225,100
2012/10/26 1,628 1,629 1,586 1,592 105,800
2012/10/25 1,615 1,628 1,607 1,628 77,600
2012/10/24 1,609 1,637 1,601 1,611 133,100
2012/10/23 1,647 1,648 1,628 1,637 71,700
2012/10/22 1,651 1,651 1,626 1,636 89,500
2012/10/19 1,634 1,658 1,633 1,652 117,000
2012/10/18 1,628 1,636 1,621 1,625 71,500
2012/10/17 1,635 1,646 1,617 1,621 85,600
2012/10/16 1,620 1,624 1,600 1,610 80,000
2012/10/15 1,651 1,651 1,609 1,617 139,500
2012/10/12 1,637 1,672 1,637 1,663 40,600
2012/10/11 1,626 1,649 1,622 1,644 64,500
2012/10/10 1,651 1,653 1,621 1,631 59,700
2012/10/09 1,661 1,689 1,660 1,674 101,000
2012/10/05 1,661 1,683 1,656 1,666 89,400
2012/10/04 1,672 1,694 1,658 1,664 93,700
2012/10/03 1,671 1,676 1,655 1,665 73,200
2012/10/02 1,694 1,711 1,682 1,691 58,000
2012/10/01 1,694 1,730 1,684 1,718 67,700
2012/09/28 1,720 1,748 1,710 1,719 63,200
2012/09/27 1,703 1,731 1,689 1,721 53,900
2012/09/26 1,758 1,765 1,716 1,723 61,900
2012/09/25 1,752 1,765 1,734 1,758 53,200
2012/09/24 1,766 1,776 1,739 1,746 62,900
2012/09/21 1,758 1,785 1,755 1,766 86,200
2012/09/20 1,805 1,805 1,747 1,758 50,200
2012/09/19 1,780 1,807 1,765 1,800 109,500
2012/09/18 1,748 1,770 1,737 1,765 94,900
2012/09/14 1,759 1,765 1,740 1,748 66,800
2012/09/13 1,708 1,735 1,700 1,734 92,000
2012/09/12 1,686 1,703 1,686 1,702 60,100
2012/09/11 1,670 1,686 1,656 1,678 66,500
2012/09/10 1,670 1,688 1,657 1,683 51,900
2012/09/07 1,670 1,670 1,651 1,668 43,200
2012/09/06 1,643 1,657 1,633 1,642 49,500
2012/09/05 1,650 1,673 1,643 1,648 71,400
2012/09/04 1,654 1,672 1,640 1,654 56,400
2012/09/03 1,675 1,693 1,655 1,668 64,600
2012/08/31 1,684 1,686 1,669 1,673 39,900
2012/08/30 1,705 1,706 1,683 1,684 24,600
2012/08/29 1,675 1,703 1,664 1,701 86,600
2012/08/28 1,710 1,715 1,667 1,672 64,500
2012/08/27 1,705 1,719 1,683 1,700 109,300
2012/08/24 1,697 1,697 1,680 1,685 32,100
2012/08/23 1,668 1,701 1,665 1,694 56,600
2012/08/22 1,690 1,690 1,671 1,676 36,400
2012/08/21 1,697 1,701 1,681 1,697 48,100
2012/08/20 1,703 1,707 1,688 1,697 64,300
2012/08/17 1,690 1,703 1,681 1,703 96,300
2012/08/16 1,654 1,684 1,654 1,677 51,400
2012/08/15 1,687 1,698 1,653 1,668 73,800
2012/08/14 1,666 1,679 1,650 1,677 101,800
2012/08/13 1,682 1,694 1,667 1,674 35,100
2012/08/10 1,686 1,693 1,670 1,682 40,500
2012/08/09 1,706 1,709 1,680 1,691 46,200
2012/08/08 1,710 1,726 1,686 1,698 88,500
2012/08/07 1,665 1,712 1,664 1,707 109,000
2012/08/06 1,650 1,670 1,649 1,661 43,500
2012/08/03 1,612 1,639 1,602 1,633 67,500
2012/08/02 1,643 1,656 1,628 1,646 41,700
2012/08/01 1,626 1,643 1,624 1,633 66,700
2012/07/31 1,601 1,641 1,601 1,635 57,800
2012/07/30 1,620 1,625 1,603 1,615 28,600
2012/07/27 1,602 1,633 1,588 1,600 98,500
2012/07/26 1,569 1,595 1,550 1,593 60,400
2012/07/25 1,607 1,608 1,562 1,569 75,000
2012/07/24 1,607 1,621 1,601 1,609 58,200
2012/07/23 1,613 1,644 1,601 1,616 105,500
2012/07/20 1,639 1,654 1,626 1,635 139,300
2012/07/19 1,576 1,606 1,576 1,599 111,800
2012/07/18 1,572 1,589 1,566 1,569 74,200
2012/07/17 1,611 1,612 1,566 1,571 76,000
2012/07/13 1,610 1,619 1,605 1,610 44,000
2012/07/12 1,630 1,639 1,610 1,610 75,100
2012/07/11 1,650 1,655 1,630 1,638 59,500
2012/07/10 1,677 1,683 1,658 1,658 49,700
2012/07/09 1,678 1,680 1,660 1,668 104,500
2012/07/06 1,690 1,691 1,672 1,684 66,600
2012/07/05 1,680 1,691 1,676 1,688 42,900
2012/07/04 1,696 1,702 1,676 1,681 54,500
2012/07/03 1,675 1,702 1,674 1,691 78,200
2012/07/02 1,695 1,696 1,671 1,671 95,900
2012/06/29 1,649 1,677 1,640 1,668 140,300
2012/06/28 1,654 1,666 1,640 1,650 72,000
2012/06/27 1,658 1,658 1,622 1,645 65,500
2012/06/26 1,650 1,674 1,650 1,670 96,200
2012/06/25 1,702 1,712 1,676 1,676 128,200
2012/06/22 1,687 1,699 1,671 1,696 66,100
2012/06/21 1,675 1,699 1,658 1,691 155,200
2012/06/20 1,675 1,677 1,657 1,672 90,300
2012/06/19 1,672 1,675 1,656 1,660 75,900
2012/06/18 1,671 1,698 1,665 1,672 67,300
2012/06/15 1,669 1,670 1,644 1,649 87,400
2012/06/14 1,641 1,651 1,631 1,648 102,100
2012/06/13 1,665 1,673 1,649 1,659 88,100
2012/06/12 1,665 1,669 1,646 1,663 77,100
2012/06/11 1,685 1,694 1,677 1,684 62,200
2012/06/08 1,710 1,720 1,642 1,660 111,500
2012/06/07 1,710 1,710 1,686 1,708 70,300
2012/06/06 1,660 1,700 1,656 1,685 53,500
2012/06/05 1,650 1,670 1,639 1,664 80,100
2012/06/04 1,630 1,659 1,630 1,636 47,200
2012/06/01 1,723 1,728 1,661 1,671 79,300
2012/05/31 1,718 1,743 1,705 1,741 55,500
2012/05/30 1,740 1,740 1,710 1,735 43,200
2012/05/29 1,703 1,742 1,700 1,739 73,800
2012/05/28 1,730 1,737 1,708 1,720 52,300
2012/05/25 1,763 1,763 1,722 1,730 63,100
2012/05/24 1,772 1,790 1,742 1,752 67,500
2012/05/23 1,797 1,809 1,776 1,780 95,500
2012/05/22 1,806 1,824 1,796 1,797 50,100
2012/05/21 1,780 1,801 1,776 1,789 62,900
2012/05/18 1,803 1,812 1,784 1,801 86,800
2012/05/17 1,805 1,865 1,804 1,847 82,600
2012/05/16 1,820 1,835 1,795 1,804 75,300
2012/05/15 1,860 1,867 1,826 1,851 50,900
2012/05/14 1,887 1,902 1,864 1,877 47,300
2012/05/11 1,900 1,911 1,887 1,887 53,900
2012/05/10 1,906 1,920 1,890 1,890 67,200
2012/05/09 1,930 1,933 1,911 1,917 62,400
2012/05/08 1,924 1,956 1,924 1,941 56,700
2012/05/07 1,942 1,956 1,934 1,939 58,900
2012/05/02 1,962 1,971 1,951 1,969 60,900
2012/05/01 1,980 1,993 1,967 1,969 88,300
2012/04/27 1,999 2,017 1,965 1,977 73,600
2012/04/26 2,019 2,026 1,976 1,984 79,200
2012/04/25 2,044 2,044 2,010 2,029 82,100
2012/04/24 1,981 2,018 1,981 2,010 76,200
2012/04/23 1,990 2,002 1,980 1,992 87,200
2012/04/20 2,009 2,025 1,968 1,975 96,400
2012/04/19 1,995 2,017 1,988 2,000 68,600
2012/04/18 1,960 1,992 1,960 1,983 54,900
2012/04/17 1,963 1,975 1,961 1,965 29,400
2012/04/16 1,960 1,985 1,951 1,969 43,800
2012/04/13 1,996 2,004 1,970 1,971 75,800
2012/04/12 1,988 2,008 1,960 1,998 69,700
2012/04/11 1,946 1,990 1,946 1,982 50,800
2012/04/10 1,994 2,016 1,967 1,978 57,100
2012/04/09 2,002 2,010 1,991 2,002 30,200
2012/04/06 2,035 2,035 2,006 2,015 51,800
2012/04/05 2,018 2,059 2,008 2,049 59,200
2012/04/04 2,075 2,078 2,016 2,033 81,100
2012/04/03 2,070 2,094 2,066 2,075 32,200
2012/04/02 2,103 2,111 2,073 2,088 78,600
2012/03/30 2,118 2,125 2,106 2,116 61,700
2012/03/29 2,091 2,109 2,062 2,102 105,400
2012/03/28 2,065 2,096 2,064 2,081 104,100
2012/03/27 2,079 2,096 2,070 2,093 79,800
2012/03/26 2,059 2,075 2,054 2,072 100,700
2012/03/23 2,043 2,058 2,025 2,049 95,500
2012/03/22 2,047 2,060 2,032 2,044 60,600
2012/03/21 2,050 2,062 2,038 2,039 46,800
2012/03/19 2,058 2,077 2,054 2,066 153,900
2012/03/16 2,005 2,057 2,002 2,049 114,000
2012/03/15 1,991 2,023 1,986 2,007 111,100
2012/03/14 1,991 1,995 1,973 1,989 103,900
2012/03/13 1,957 1,976 1,950 1,967 78,400
2012/03/12 1,977 1,977 1,953 1,957 78,000
2012/03/09 1,956 1,972 1,951 1,963 104,100
2012/03/08 1,965 1,970 1,941 1,956 60,700
2012/03/07 1,930 1,946 1,926 1,945 74,300
2012/03/06 1,959 1,979 1,931 1,945 84,300
2012/03/05 1,993 2,004 1,945 1,952 145,500
2012/03/02 1,993 2,012 1,985 1,993 39,700
2012/03/01 2,005 2,035 1,976 1,986 72,100
2012/02/29 2,025 2,061 2,001 2,004 95,500
2012/02/28 2,000 2,050 1,988 2,044 112,100
2012/02/27 2,008 2,033 2,006 2,026 117,400
2012/02/24 1,991 2,018 1,965 1,995 128,300
2012/02/23 1,958 1,996 1,947 1,990 82,700
2012/02/22 1,927 1,957 1,920 1,949 116,300
2012/02/21 1,927 1,934 1,916 1,925 95,400
2012/02/20 1,965 1,969 1,918 1,920 129,700
2012/02/17 1,999 1,999 1,936 1,940 164,600
2012/02/16 1,989 2,003 1,962 1,969 57,000
2012/02/15 1,962 1,999 1,960 1,991 47,600
2012/02/14 1,938 1,972 1,935 1,962 78,600
2012/02/13 1,924 1,939 1,912 1,938 52,100
2012/02/10 1,935 1,944 1,919 1,928 42,800
2012/02/09 1,920 1,948 1,907 1,944 88,800
2012/02/08 1,930 1,934 1,912 1,932 72,500
2012/02/07 1,942 1,949 1,933 1,937 45,100
2012/02/06 1,933 1,951 1,923 1,943 44,300
2012/02/03 1,920 1,942 1,913 1,925 84,500
2012/02/02 1,959 1,960 1,911 1,934 86,300
2012/02/01 1,945 1,969 1,933 1,950 72,700
2012/01/31 1,980 1,980 1,926 1,942 170,800
2012/01/30 1,969 2,055 1,969 2,049 141,800
2012/01/27 1,999 2,011 1,958 1,972 80,800
2012/01/26 1,955 1,986 1,950 1,965 151,300
2012/01/25 2,003 2,006 1,986 2,003 71,700
2012/01/24 1,988 2,006 1,974 1,979 51,200
2012/01/23 2,015 2,019 1,946 1,987 69,100
2012/01/20 2,017 2,017 1,954 2,002 84,600
2012/01/19 2,007 2,013 1,991 2,000 50,100
2012/01/18 1,958 2,076 1,955 2,015 239,200
2012/01/17 1,880 1,930 1,867 1,929 65,300
2012/01/16 1,876 1,878 1,857 1,878 24,400
2012/01/13 1,855 1,885 1,855 1,877 32,900
2012/01/12 1,875 1,879 1,855 1,856 20,100
2012/01/11 1,872 1,885 1,870 1,883 23,100
2012/01/10 1,871 1,893 1,871 1,879 28,100
2012/01/06 1,907 1,907 1,870 1,894 57,500
2012/01/05 1,931 1,931 1,913 1,921 20,600
2012/01/04 1,939 1,950 1,930 1,945 31,600

このページの先頭へ