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
2015/12/30 2,012 2,012 1,985 1,999 39,100
2015/12/29 1,973 2,016 1,973 2,012 83,200
2015/12/28 1,950 1,974 1,933 1,959 42,800
2015/12/25 1,986 1,986 1,962 1,973 69,700
2015/12/24 1,980 1,990 1,962 1,968 82,300
2015/12/22 1,980 1,987 1,968 1,969 66,700
2015/12/21 1,980 1,998 1,952 1,979 80,700
2015/12/18 2,008 2,036 1,985 1,995 132,500
2015/12/17 1,996 2,017 1,996 2,005 79,100
2015/12/16 1,992 1,992 1,972 1,975 198,700
2015/12/15 2,000 2,020 1,971 1,976 77,900
2015/12/14 1,980 1,992 1,970 1,988 76,000
2015/12/11 2,010 2,040 2,007 2,007 100,200
2015/12/10 2,055 2,066 2,006 2,017 177,000
2015/12/09 2,115 2,126 2,094 2,099 41,000
2015/12/08 2,154 2,158 2,112 2,120 54,400
2015/12/07 2,165 2,177 2,150 2,153 32,700
2015/12/04 2,165 2,166 2,125 2,141 67,600
2015/12/03 2,186 2,191 2,177 2,191 27,400
2015/12/02 2,187 2,190 2,153 2,179 37,100
2015/12/01 2,149 2,187 2,148 2,187 49,500
2015/11/30 2,160 2,168 2,135 2,148 33,600
2015/11/27 2,150 2,152 2,141 2,145 16,900
2015/11/26 2,165 2,166 2,146 2,147 45,100
2015/11/25 2,177 2,180 2,157 2,165 36,000
2015/11/24 2,148 2,169 2,145 2,162 62,000
2015/11/20 2,118 2,135 2,117 2,133 27,700
2015/11/19 2,115 2,155 2,110 2,128 50,900
2015/11/18 2,108 2,114 2,094 2,097 34,500
2015/11/17 2,120 2,120 2,104 2,108 39,700
2015/11/16 2,100 2,100 2,081 2,098 34,600
2015/11/13 2,099 2,122 2,085 2,112 76,800
2015/11/12 2,104 2,118 2,084 2,113 39,100
2015/11/11 2,088 2,120 2,080 2,104 57,700
2015/11/10 2,100 2,125 2,095 2,106 109,100
2015/11/09 2,116 2,146 2,114 2,125 63,100
2015/11/06 2,103 2,118 2,098 2,105 37,100
2015/11/05 2,055 2,109 2,055 2,099 60,300
2015/11/04 2,066 2,090 2,062 2,074 37,800
2015/11/02 2,065 2,065 2,039 2,039 34,400
2015/10/30 2,089 2,098 2,063 2,071 44,000
2015/10/29 2,088 2,095 2,066 2,080 45,500
2015/10/28 2,130 2,130 2,055 2,065 72,300
2015/10/27 2,150 2,150 2,095 2,112 93,000
2015/10/26 2,139 2,163 2,139 2,159 46,500
2015/10/23 2,100 2,114 2,080 2,107 42,700
2015/10/22 2,061 2,090 2,053 2,072 58,400
2015/10/21 2,058 2,106 2,058 2,099 39,300
2015/10/20 2,069 2,075 2,060 2,067 18,300
2015/10/19 2,087 2,099 2,056 2,077 25,500
2015/10/16 2,091 2,108 2,084 2,091 33,600
2015/10/15 2,056 2,096 2,047 2,091 32,000
2015/10/14 2,069 2,079 2,045 2,049 34,700
2015/10/13 2,107 2,109 2,070 2,079 35,300
2015/10/09 2,075 2,112 2,062 2,107 37,500
2015/10/08 2,083 2,090 2,064 2,064 19,100
2015/10/07 2,057 2,085 2,057 2,080 39,100
2015/10/06 2,053 2,084 2,046 2,064 49,200
2015/10/05 2,021 2,037 1,999 2,025 43,000
2015/10/02 1,925 2,024 1,924 2,003 85,400
2015/10/01 1,939 1,950 1,921 1,934 177,500
2015/09/30 1,950 1,972 1,921 1,926 112,200
2015/09/29 1,992 2,000 1,927 1,927 78,300
2015/09/28 2,015 2,039 2,001 2,023 34,600
2015/09/25 1,990 1,997 1,964 1,986 90,700
2015/09/24 2,057 2,057 1,986 1,986 124,400
2015/09/18 2,058 2,103 2,037 2,076 76,100
2015/09/17 2,090 2,131 2,066 2,076 43,900
2015/09/16 2,042 2,069 2,035 2,049 28,400
2015/09/15 2,040 2,090 2,015 2,017 80,700
2015/09/14 2,076 2,099 2,053 2,055 30,200
2015/09/11 2,031 2,099 2,012 2,061 109,300
2015/09/10 2,038 2,077 2,026 2,060 64,000
2015/09/09 2,067 2,092 2,050 2,077 60,100
2015/09/08 2,026 2,041 2,002 2,008 46,800
2015/09/07 2,004 2,045 2,004 2,026 35,700
2015/09/04 2,122 2,125 2,018 2,027 82,000
2015/09/03 2,094 2,135 2,094 2,112 52,200
2015/09/02 2,054 2,109 2,040 2,077 38,700
2015/09/01 2,170 2,179 2,087 2,090 75,900
2015/08/31 2,195 2,198 2,116 2,139 86,100
2015/08/28 2,142 2,225 2,116 2,212 80,600
2015/08/27 2,112 2,141 2,082 2,092 52,200
2015/08/26 2,060 2,090 2,035 2,058 66,300
2015/08/25 2,000 2,113 1,999 2,010 82,500
2015/08/24 2,182 2,205 2,096 2,098 84,600
2015/08/21 2,252 2,279 2,237 2,241 69,500
2015/08/20 2,334 2,337 2,274 2,280 33,300
2015/08/19 2,362 2,373 2,326 2,334 40,300
2015/08/18 2,334 2,398 2,334 2,392 58,600
2015/08/17 2,341 2,372 2,322 2,338 40,100
2015/08/14 2,313 2,341 2,302 2,339 26,300
2015/08/13 2,312 2,333 2,291 2,320 49,100
2015/08/12 2,352 2,365 2,300 2,321 60,300
2015/08/11 2,385 2,388 2,350 2,380 52,100
2015/08/10 2,372 2,381 2,333 2,376 57,900
2015/08/07 2,367 2,380 2,343 2,372 31,700
2015/08/06 2,348 2,400 2,334 2,378 74,100
2015/08/05 2,327 2,363 2,289 2,332 57,200
2015/08/04 2,338 2,344 2,310 2,327 35,100
2015/08/03 2,328 2,347 2,318 2,329 39,700
2015/07/31 2,333 2,333 2,295 2,331 87,600
2015/07/30 2,382 2,395 2,330 2,341 44,600
2015/07/29 2,384 2,384 2,328 2,349 44,300
2015/07/28 2,347 2,397 2,347 2,380 72,900
2015/07/27 2,430 2,433 2,348 2,369 89,100
2015/07/24 2,461 2,524 2,432 2,449 163,500
2015/07/23 2,399 2,399 2,355 2,385 50,200
2015/07/22 2,390 2,398 2,361 2,395 47,100
2015/07/21 2,436 2,436 2,403 2,416 19,400
2015/07/17 2,409 2,435 2,390 2,426 44,900
2015/07/16 2,425 2,425 2,389 2,399 72,700
2015/07/15 2,368 2,399 2,340 2,399 55,900
2015/07/14 2,389 2,390 2,321 2,363 70,100
2015/07/13 2,341 2,345 2,299 2,340 42,500
2015/07/10 2,322 2,345 2,288 2,306 85,700
2015/07/09 2,270 2,320 2,200 2,311 104,600
2015/07/08 2,480 2,480 2,365 2,370 74,700
2015/07/07 2,469 2,507 2,467 2,490 93,000
2015/07/06 2,438 2,477 2,425 2,437 72,400
2015/07/03 2,484 2,487 2,458 2,485 57,900
2015/07/02 2,443 2,491 2,434 2,481 118,700
2015/07/01 2,393 2,420 2,380 2,420 56,500
2015/06/30 2,394 2,409 2,381 2,395 60,900
2015/06/29 2,400 2,421 2,392 2,397 64,800
2015/06/26 2,500 2,507 2,470 2,473 42,800
2015/06/25 2,505 2,537 2,498 2,530 75,200
2015/06/24 2,534 2,549 2,511 2,515 93,800
2015/06/23 2,431 2,525 2,431 2,523 87,900
2015/06/22 2,477 2,502 2,439 2,444 121,600
2015/06/19 2,499 2,509 2,443 2,470 228,500
2015/06/18 2,500 2,511 2,481 2,484 127,600
2015/06/17 2,442 2,529 2,442 2,488 290,000
2015/06/16 2,425 2,433 2,402 2,417 52,200
2015/06/15 2,438 2,440 2,402 2,431 44,600
2015/06/12 2,436 2,475 2,410 2,438 86,400
2015/06/11 2,455 2,474 2,424 2,438 78,400
2015/06/10 2,444 2,467 2,420 2,438 80,300
2015/06/09 2,499 2,500 2,442 2,444 76,600
2015/06/08 2,525 2,538 2,499 2,505 44,300
2015/06/05 2,511 2,534 2,503 2,528 59,800
2015/06/04 2,523 2,534 2,506 2,516 78,500
2015/06/03 2,549 2,557 2,513 2,523 58,500
2015/06/02 2,534 2,560 2,525 2,540 64,700
2015/06/01 2,503 2,539 2,502 2,538 53,000
2015/05/29 2,497 2,539 2,495 2,538 154,200
2015/05/28 2,483 2,497 2,457 2,497 102,000
2015/05/27 2,360 2,478 2,357 2,476 183,400
2015/05/26 2,350 2,358 2,341 2,355 25,600
2015/05/25 2,360 2,373 2,352 2,353 38,100
2015/05/22 2,340 2,356 2,320 2,351 98,800
2015/05/21 2,385 2,385 2,341 2,343 120,400
2015/05/20 2,385 2,399 2,370 2,385 53,700
2015/05/19 2,385 2,402 2,355 2,364 74,700
2015/05/18 2,389 2,389 2,361 2,377 29,800
2015/05/15 2,365 2,392 2,351 2,361 34,700
2015/05/14 2,390 2,394 2,362 2,370 54,500
2015/05/13 2,417 2,430 2,408 2,412 22,700
2015/05/12 2,402 2,429 2,397 2,421 33,900
2015/05/11 2,413 2,454 2,413 2,427 51,900
2015/05/08 2,385 2,415 2,384 2,396 46,700
2015/05/07 2,405 2,427 2,387 2,393 64,700
2015/05/01 2,372 2,419 2,372 2,414 77,300
2015/04/30 2,435 2,435 2,381 2,411 122,900
2015/04/28 2,462 2,474 2,419 2,451 83,100
2015/04/27 2,494 2,525 2,416 2,485 191,700
2015/04/24 2,444 2,444 2,389 2,394 60,200
2015/04/23 2,388 2,425 2,336 2,401 114,200
2015/04/22 2,400 2,432 2,387 2,388 89,500
2015/04/21 2,399 2,421 2,385 2,408 75,500
2015/04/20 2,440 2,440 2,404 2,411 74,900
2015/04/17 2,452 2,482 2,443 2,456 55,600
2015/04/16 2,470 2,474 2,430 2,453 60,000
2015/04/15 2,471 2,475 2,455 2,467 35,400
2015/04/14 2,487 2,509 2,481 2,492 40,100
2015/04/13 2,469 2,508 2,467 2,474 47,100
2015/04/10 2,484 2,484 2,460 2,469 84,700
2015/04/09 2,505 2,505 2,475 2,477 38,800
2015/04/08 2,491 2,520 2,480 2,500 52,800
2015/04/07 2,489 2,505 2,460 2,475 58,700
2015/04/06 2,451 2,485 2,435 2,479 55,100
2015/04/03 2,461 2,466 2,435 2,466 48,100
2015/04/02 2,398 2,454 2,388 2,447 99,900
2015/04/01 2,427 2,427 2,391 2,401 60,300
2015/03/31 2,438 2,472 2,417 2,435 88,000
2015/03/30 2,413 2,440 2,395 2,416 71,100
2015/03/27 2,390 2,447 2,384 2,407 85,400
2015/03/26 2,450 2,458 2,408 2,425 142,700
2015/03/25 2,373 2,471 2,366 2,469 219,800
2015/03/24 2,300 2,370 2,293 2,370 128,100
2015/03/23 2,325 2,360 2,274 2,284 153,100
2015/03/20 2,275 2,309 2,275 2,309 57,000
2015/03/19 2,282 2,310 2,268 2,281 58,600
2015/03/18 2,300 2,312 2,289 2,311 42,600
2015/03/17 2,308 2,314 2,297 2,304 60,000
2015/03/16 2,306 2,308 2,242 2,285 94,600
2015/03/13 2,309 2,309 2,272 2,287 103,000
2015/03/12 2,258 2,280 2,251 2,261 44,600
2015/03/11 2,265 2,273 2,256 2,258 38,000
2015/03/10 2,273 2,290 2,266 2,290 50,200
2015/03/09 2,268 2,299 2,263 2,276 39,000
2015/03/06 2,257 2,315 2,257 2,300 65,000
2015/03/05 2,283 2,290 2,270 2,279 32,300
2015/03/04 2,290 2,290 2,259 2,280 30,400
2015/03/03 2,300 2,306 2,266 2,285 27,000
2015/03/02 2,283 2,309 2,273 2,291 45,500
2015/02/27 2,293 2,298 2,272 2,283 52,900
2015/02/26 2,259 2,293 2,233 2,293 88,300
2015/02/25 2,262 2,278 2,212 2,241 142,000
2015/02/24 2,270 2,286 2,217 2,250 186,700
2015/02/23 2,340 2,348 2,256 2,294 149,100
2015/02/20 2,350 2,350 2,311 2,344 52,500
2015/02/19 2,337 2,359 2,326 2,351 105,700
2015/02/18 2,322 2,337 2,309 2,318 131,300
2015/02/17 2,300 2,322 2,284 2,315 69,600
2015/02/16 2,287 2,309 2,268 2,295 58,300
2015/02/13 2,320 2,320 2,255 2,297 118,200
2015/02/12 2,201 2,324 2,201 2,315 267,500
2015/02/10 2,176 2,200 2,167 2,200 124,000
2015/02/09 2,160 2,179 2,158 2,171 79,600
2015/02/06 2,158 2,179 2,141 2,160 118,200
2015/02/05 2,119 2,170 2,112 2,158 165,900
2015/02/04 2,086 2,122 2,077 2,120 239,800
2015/02/03 2,090 2,100 2,070 2,091 135,200
2015/02/02 2,046 2,093 2,046 2,083 105,400
2015/01/30 2,079 2,099 2,064 2,086 182,500
2015/01/29 2,058 2,100 2,053 2,081 235,300
2015/01/28 1,949 2,065 1,947 2,065 561,600
2015/01/27 1,944 1,945 1,931 1,940 87,800
2015/01/26 1,910 1,945 1,908 1,945 109,800
2015/01/23 1,922 1,933 1,904 1,928 84,900
2015/01/22 1,931 1,931 1,892 1,900 77,300
2015/01/21 1,913 1,936 1,896 1,931 196,500
2015/01/20 1,900 1,912 1,890 1,912 68,200
2015/01/19 1,869 1,899 1,868 1,893 85,700
2015/01/16 1,850 1,856 1,836 1,852 83,700
2015/01/15 1,847 1,876 1,847 1,870 89,200
2015/01/14 1,856 1,858 1,837 1,846 99,500
2015/01/13 1,854 1,874 1,853 1,867 101,400
2015/01/09 1,874 1,874 1,854 1,860 82,300
2015/01/08 1,863 1,867 1,853 1,858 87,000
2015/01/07 1,850 1,852 1,841 1,846 108,700
2015/01/06 1,879 1,880 1,858 1,861 158,300
2015/01/05 1,906 1,910 1,894 1,898 120,600

このページの先頭へ