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
2014/12/30 1,926 1,926 1,906 1,907 126,500
2014/12/29 1,935 1,939 1,919 1,936 106,400
2014/12/26 1,938 1,938 1,921 1,934 78,600
2014/12/25 1,959 1,961 1,950 1,958 84,500
2014/12/24 1,956 1,965 1,942 1,951 125,000
2014/12/22 1,940 1,943 1,932 1,943 151,900
2014/12/19 1,953 1,954 1,930 1,936 195,100
2014/12/18 1,975 1,985 1,930 1,937 295,500
2014/12/17 1,965 1,989 1,963 1,971 63,300
2014/12/16 1,990 1,992 1,960 1,966 96,800
2014/12/15 2,003 2,010 1,993 2,001 49,900
2014/12/12 1,992 2,018 1,992 2,006 91,000
2014/12/11 1,993 2,010 1,975 2,005 69,000
2014/12/10 2,010 2,014 1,999 2,011 83,800
2014/12/09 2,010 2,014 1,998 2,006 91,200
2014/12/08 2,022 2,031 2,015 2,022 62,400
2014/12/05 2,011 2,020 2,010 2,014 78,900
2014/12/04 2,018 2,027 2,012 2,024 62,500
2014/12/03 2,022 2,026 2,011 2,012 49,700
2014/12/02 2,005 2,025 2,004 2,025 42,600
2014/12/01 2,015 2,019 2,002 2,009 42,100
2014/11/28 1,997 2,022 1,993 2,001 66,200
2014/11/27 2,008 2,018 1,996 1,997 61,100
2014/11/26 2,020 2,027 2,000 2,008 99,000
2014/11/25 2,030 2,031 2,012 2,021 49,800
2014/11/21 2,007 2,026 1,992 2,020 73,300
2014/11/20 2,023 2,023 1,988 2,007 62,000
2014/11/19 2,034 2,034 2,000 2,003 65,800
2014/11/18 2,013 2,023 2,002 2,017 60,300
2014/11/17 2,080 2,080 1,921 1,996 124,200
2014/11/14 2,065 2,085 2,060 2,081 49,700
2014/11/13 2,064 2,068 2,043 2,065 46,800
2014/11/12 2,060 2,092 2,050 2,064 129,700
2014/11/11 2,049 2,060 2,035 2,055 50,500
2014/11/10 2,006 2,041 2,005 2,041 36,600
2014/11/07 2,018 2,042 2,018 2,033 25,700
2014/11/06 2,057 2,065 2,014 2,018 64,000
2014/11/05 2,031 2,060 2,025 2,057 73,000
2014/11/04 2,050 2,069 2,030 2,033 104,200
2014/10/31 1,949 2,023 1,949 2,016 80,400
2014/10/30 1,929 1,948 1,929 1,936 41,700
2014/10/29 1,928 1,947 1,915 1,929 51,800
2014/10/28 1,913 1,921 1,897 1,915 43,700
2014/10/27 1,941 1,946 1,900 1,913 122,300
2014/10/24 1,971 1,971 1,930 1,939 21,900
2014/10/23 1,940 1,947 1,924 1,931 20,400
2014/10/22 1,928 1,950 1,928 1,947 30,700
2014/10/21 1,945 1,945 1,911 1,918 49,600
2014/10/20 1,920 1,946 1,919 1,940 36,300
2014/10/17 1,919 1,925 1,882 1,883 56,800
2014/10/16 1,912 1,943 1,912 1,919 68,800
2014/10/15 1,952 1,960 1,932 1,955 63,500
2014/10/14 1,900 1,934 1,900 1,912 52,100
2014/10/10 1,930 1,959 1,930 1,944 73,200
2014/10/09 2,010 2,019 1,972 1,976 101,200
2014/10/08 2,015 2,034 2,011 2,021 45,200
2014/10/07 2,046 2,062 2,046 2,048 51,000
2014/10/06 2,028 2,058 2,028 2,048 63,200
2014/10/03 1,990 2,039 1,990 2,020 85,400
2014/10/02 2,010 2,017 1,990 1,990 66,400
2014/10/01 2,024 2,054 2,020 2,039 55,900
2014/09/30 2,048 2,048 2,018 2,024 50,600
2014/09/29 2,039 2,059 2,039 2,048 47,300
2014/09/26 2,007 2,043 2,007 2,036 43,800
2014/09/25 2,035 2,043 2,014 2,043 68,400
2014/09/24 2,020 2,034 2,004 2,025 89,200
2014/09/22 2,026 2,038 2,025 2,031 32,500
2014/09/19 2,028 2,036 2,020 2,026 100,400
2014/09/18 2,028 2,035 2,014 2,016 76,200
2014/09/17 2,028 2,033 2,008 2,019 50,700
2014/09/16 2,022 2,034 2,019 2,028 75,300
2014/09/12 2,010 2,028 2,007 2,011 75,700
2014/09/11 2,014 2,031 2,014 2,016 56,500
2014/09/10 1,984 2,015 1,984 2,013 67,900
2014/09/09 1,980 1,999 1,979 1,987 48,500
2014/09/08 1,977 1,995 1,967 1,972 46,200
2014/09/05 1,978 1,982 1,969 1,977 34,600
2014/09/04 1,995 1,997 1,977 1,978 29,200
2014/09/03 1,999 1,999 1,977 1,996 96,000
2014/09/02 1,985 1,995 1,978 1,984 43,200
2014/09/01 1,977 1,993 1,975 1,983 39,500
2014/08/29 1,976 1,985 1,974 1,980 42,500
2014/08/28 1,988 1,995 1,970 1,974 87,700
2014/08/27 2,006 2,020 1,983 1,994 75,900
2014/08/26 1,999 2,007 1,984 2,006 61,400
2014/08/25 2,000 2,009 1,985 1,995 47,000
2014/08/22 2,030 2,030 1,991 2,002 63,700
2014/08/21 2,018 2,030 2,012 2,024 48,100
2014/08/20 2,025 2,035 2,011 2,014 68,800
2014/08/19 1,995 2,030 1,995 2,021 122,600
2014/08/18 1,967 1,993 1,967 1,986 77,800
2014/08/15 1,975 1,975 1,958 1,967 67,600
2014/08/14 1,979 1,984 1,969 1,973 57,300
2014/08/13 1,974 1,976 1,939 1,971 108,000
2014/08/12 1,973 1,982 1,966 1,974 49,200
2014/08/11 1,931 1,964 1,931 1,960 60,500
2014/08/08 1,949 1,978 1,917 1,931 141,700
2014/08/07 1,951 1,989 1,942 1,989 121,200
2014/08/06 1,949 1,964 1,928 1,941 67,300
2014/08/05 1,975 1,976 1,944 1,949 50,000
2014/08/04 1,967 1,982 1,953 1,975 46,800
2014/08/01 1,970 1,985 1,961 1,967 99,300
2014/07/31 1,979 1,985 1,970 1,977 65,800
2014/07/30 1,965 1,976 1,964 1,971 46,600
2014/07/29 1,957 1,976 1,957 1,965 48,700
2014/07/28 1,970 1,985 1,963 1,967 65,800
2014/07/25 1,968 1,980 1,959 1,971 78,900
2014/07/24 1,913 1,960 1,905 1,951 257,300
2014/07/23 1,950 1,962 1,945 1,953 79,100
2014/07/22 1,930 1,958 1,925 1,950 102,600
2014/07/18 1,921 1,934 1,903 1,930 61,900
2014/07/17 1,929 1,937 1,924 1,934 50,500
2014/07/16 1,921 1,944 1,918 1,937 79,900
2014/07/15 1,920 1,927 1,880 1,921 75,400
2014/07/14 1,877 1,908 1,877 1,904 46,700
2014/07/11 1,855 1,888 1,855 1,877 53,500
2014/07/10 1,903 1,903 1,877 1,877 104,800
2014/07/09 1,910 1,925 1,908 1,912 63,600
2014/07/08 1,916 1,939 1,913 1,929 100,100
2014/07/07 1,921 1,929 1,910 1,913 72,100
2014/07/04 1,911 1,923 1,908 1,921 77,800
2014/07/03 1,915 1,919 1,903 1,908 84,100
2014/07/02 1,910 1,923 1,901 1,912 98,500
2014/07/01 1,900 1,928 1,896 1,915 96,100
2014/06/30 1,879 1,909 1,871 1,908 97,800
2014/06/27 1,882 1,886 1,861 1,874 71,900
2014/06/26 1,889 1,893 1,881 1,889 106,800
2014/06/25 1,918 1,925 1,909 1,916 130,900
2014/06/24 1,895 1,924 1,893 1,916 104,000
2014/06/23 1,900 1,918 1,888 1,895 177,100
2014/06/20 1,932 1,939 1,880 1,880 443,700
2014/06/19 1,918 1,938 1,915 1,930 138,300
2014/06/18 1,900 1,915 1,898 1,912 129,400
2014/06/17 1,892 1,915 1,892 1,906 106,200
2014/06/16 1,893 1,899 1,876 1,892 112,100
2014/06/13 1,876 1,902 1,876 1,893 174,500
2014/06/12 1,877 1,899 1,873 1,893 164,400
2014/06/11 1,851 1,870 1,851 1,860 126,100
2014/06/10 1,850 1,870 1,849 1,865 164,200
2014/06/09 1,840 1,848 1,835 1,847 89,300
2014/06/06 1,827 1,841 1,826 1,830 67,000
2014/06/05 1,826 1,839 1,823 1,827 121,300
2014/06/04 1,805 1,819 1,803 1,819 122,700
2014/06/03 1,796 1,814 1,796 1,808 110,800
2014/06/02 1,784 1,805 1,784 1,795 98,500
2014/05/30 1,781 1,793 1,781 1,784 116,300
2014/05/29 1,775 1,787 1,774 1,781 72,200
2014/05/28 1,771 1,789 1,771 1,782 97,900
2014/05/27 1,777 1,782 1,761 1,761 91,100
2014/05/26 1,750 1,773 1,747 1,773 174,500
2014/05/23 1,752 1,755 1,736 1,739 190,500
2014/05/22 1,755 1,769 1,745 1,757 148,000
2014/05/21 1,766 1,771 1,743 1,762 127,900
2014/05/20 1,789 1,795 1,775 1,778 276,200
2014/05/19 1,707 1,742 1,707 1,728 92,700
2014/05/16 1,708 1,709 1,700 1,706 111,400
2014/05/15 1,712 1,715 1,706 1,713 64,500
2014/05/14 1,712 1,720 1,711 1,716 73,200
2014/05/13 1,721 1,732 1,713 1,716 86,400
2014/05/12 1,711 1,734 1,709 1,716 131,300
2014/05/09 1,712 1,722 1,710 1,711 113,200
2014/05/08 1,712 1,732 1,712 1,721 138,300
2014/05/07 1,725 1,730 1,709 1,710 133,300
2014/05/02 1,725 1,745 1,725 1,742 100,700
2014/05/01 1,720 1,747 1,720 1,734 116,300
2014/04/30 1,725 1,741 1,722 1,728 102,500
2014/04/28 1,745 1,745 1,725 1,736 85,100
2014/04/25 1,761 1,761 1,733 1,753 110,600
2014/04/24 1,766 1,794 1,732 1,746 218,600
2014/04/23 1,790 1,809 1,783 1,806 72,300
2014/04/22 1,793 1,799 1,780 1,780 60,400
2014/04/21 1,784 1,801 1,780 1,794 61,600
2014/04/18 1,775 1,785 1,775 1,785 25,300
2014/04/17 1,781 1,802 1,769 1,770 72,600
2014/04/16 1,769 1,790 1,766 1,788 52,600
2014/04/15 1,777 1,784 1,763 1,766 63,600
2014/04/14 1,765 1,789 1,765 1,777 37,200
2014/04/11 1,760 1,785 1,751 1,771 49,400
2014/04/10 1,787 1,802 1,776 1,776 46,800
2014/04/09 1,791 1,796 1,772 1,772 80,600
2014/04/08 1,800 1,804 1,793 1,796 51,200
2014/04/07 1,793 1,808 1,793 1,802 57,200
2014/04/04 1,806 1,819 1,796 1,804 50,000
2014/04/03 1,818 1,820 1,805 1,806 36,900
2014/04/02 1,802 1,821 1,794 1,806 79,400
2014/04/01 1,815 1,815 1,794 1,802 38,900
2014/03/31 1,810 1,817 1,778 1,800 74,700
2014/03/28 1,800 1,809 1,788 1,805 55,000
2014/03/27 1,788 1,795 1,771 1,792 61,100
2014/03/26 1,762 1,786 1,762 1,769 55,900
2014/03/25 1,775 1,784 1,757 1,761 50,300
2014/03/24 1,719 1,774 1,717 1,754 102,900
2014/03/20 1,762 1,762 1,706 1,706 99,000
2014/03/19 1,739 1,758 1,730 1,741 67,300
2014/03/18 1,750 1,756 1,735 1,739 49,500
2014/03/17 1,749 1,749 1,720 1,725 70,200
2014/03/14 1,751 1,767 1,749 1,749 114,600
2014/03/13 1,787 1,800 1,782 1,788 50,600
2014/03/12 1,810 1,815 1,796 1,796 68,100
2014/03/11 1,830 1,831 1,817 1,827 38,600
2014/03/10 1,824 1,826 1,814 1,820 31,000
2014/03/07 1,832 1,833 1,820 1,824 46,700
2014/03/06 1,820 1,829 1,814 1,822 38,800
2014/03/05 1,845 1,856 1,815 1,816 54,400
2014/03/04 1,813 1,834 1,806 1,827 70,600
2014/03/03 1,815 1,829 1,809 1,813 61,900
2014/02/28 1,843 1,843 1,815 1,828 61,400
2014/02/27 1,843 1,857 1,830 1,833 79,000
2014/02/26 1,850 1,857 1,836 1,843 91,500
2014/02/25 1,899 1,899 1,860 1,875 66,100
2014/02/24 1,890 1,897 1,865 1,881 55,300
2014/02/21 1,860 1,895 1,860 1,891 59,700
2014/02/20 1,871 1,887 1,844 1,849 57,400
2014/02/19 1,856 1,894 1,856 1,890 46,600
2014/02/18 1,848 1,899 1,848 1,891 64,300
2014/02/17 1,834 1,872 1,829 1,867 41,800
2014/02/14 1,863 1,887 1,835 1,845 75,100
2014/02/13 1,889 1,889 1,859 1,869 96,100
2014/02/12 1,866 1,900 1,866 1,881 63,600
2014/02/10 1,869 1,882 1,860 1,864 37,400
2014/02/07 1,853 1,867 1,838 1,859 60,400
2014/02/06 1,858 1,864 1,835 1,851 48,500
2014/02/05 1,854 1,870 1,830 1,858 90,600
2014/02/04 1,900 1,919 1,833 1,836 116,000
2014/02/03 1,961 1,989 1,937 1,940 84,500
2014/01/31 1,966 1,989 1,936 1,961 89,000
2014/01/30 1,953 1,992 1,953 1,964 124,800
2014/01/29 1,980 2,070 1,968 2,053 216,900
2014/01/28 1,947 1,972 1,937 1,961 92,300
2014/01/27 1,955 1,955 1,932 1,933 74,100
2014/01/24 1,994 2,007 1,982 1,987 84,900
2014/01/23 2,030 2,040 2,013 2,016 70,900
2014/01/22 2,032 2,033 2,007 2,026 86,100
2014/01/21 2,015 2,030 2,012 2,018 63,200
2014/01/20 2,003 2,013 1,999 2,008 97,400
2014/01/17 1,995 1,998 1,975 1,996 72,300
2014/01/16 1,997 2,002 1,971 1,977 117,500
2014/01/15 1,975 2,000 1,969 1,983 154,600
2014/01/14 1,953 1,961 1,927 1,951 90,400
2014/01/10 1,955 1,966 1,942 1,965 90,100
2014/01/09 1,960 1,961 1,946 1,961 65,900
2014/01/08 1,953 1,959 1,946 1,959 64,600
2014/01/07 1,951 1,951 1,935 1,935 54,200
2014/01/06 1,947 1,960 1,936 1,959 112,900

このページの先頭へ