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
2017/12/29 2,470 2,481 2,458 2,463 39,900
2017/12/28 2,503 2,503 2,476 2,478 58,300
2017/12/27 2,471 2,509 2,469 2,503 76,200
2017/12/26 2,558 2,562 2,530 2,537 64,000
2017/12/25 2,540 2,561 2,536 2,557 48,400
2017/12/22 2,554 2,565 2,546 2,551 98,200
2017/12/21 2,506 2,562 2,490 2,552 154,200
2017/12/20 2,500 2,517 2,497 2,513 49,700
2017/12/19 2,511 2,514 2,489 2,499 61,900
2017/12/18 2,492 2,502 2,484 2,496 74,100
2017/12/15 2,468 2,487 2,461 2,469 107,500
2017/12/14 2,482 2,484 2,464 2,473 40,100
2017/12/13 2,498 2,501 2,459 2,463 65,200
2017/12/12 2,507 2,507 2,481 2,493 72,600
2017/12/11 2,495 2,514 2,487 2,500 74,000
2017/12/08 2,470 2,525 2,467 2,493 169,400
2017/12/07 2,405 2,436 2,405 2,432 80,800
2017/12/06 2,455 2,455 2,398 2,405 88,600
2017/12/05 2,450 2,466 2,443 2,455 77,400
2017/12/04 2,476 2,493 2,456 2,456 82,000
2017/12/01 2,487 2,500 2,476 2,484 78,900
2017/11/30 2,495 2,520 2,468 2,480 113,500
2017/11/29 2,495 2,514 2,472 2,506 140,300
2017/11/28 2,505 2,520 2,489 2,492 66,200
2017/11/27 2,550 2,554 2,495 2,502 98,900
2017/11/24 2,523 2,547 2,511 2,543 54,300
2017/11/22 2,550 2,560 2,540 2,553 58,900
2017/11/21 2,502 2,539 2,497 2,532 115,200
2017/11/20 2,508 2,518 2,493 2,508 79,500
2017/11/17 2,550 2,560 2,515 2,523 125,000
2017/11/16 2,520 2,566 2,515 2,552 56,000
2017/11/15 2,575 2,575 2,517 2,531 120,800
2017/11/14 2,588 2,607 2,582 2,594 94,700
2017/11/13 2,604 2,628 2,604 2,616 53,000
2017/11/10 2,575 2,642 2,572 2,636 102,600
2017/11/09 2,632 2,653 2,578 2,614 146,400
2017/11/08 2,605 2,634 2,596 2,633 158,300
2017/11/07 2,599 2,612 2,590 2,602 81,100
2017/11/06 2,609 2,625 2,589 2,614 101,200
2017/11/02 2,594 2,610 2,568 2,606 101,000
2017/11/01 2,555 2,589 2,551 2,580 124,900
2017/10/31 2,573 2,598 2,543 2,544 222,800
2017/10/30 2,620 2,620 2,586 2,607 155,300
2017/10/27 2,560 2,621 2,556 2,614 180,800
2017/10/26 2,550 2,553 2,522 2,552 138,600
2017/10/25 2,506 2,534 2,476 2,520 317,900
2017/10/24 2,438 2,510 2,346 2,489 624,300
2017/10/23 2,320 2,340 2,303 2,338 144,600
2017/10/20 2,311 2,311 2,295 2,310 72,900
2017/10/19 2,318 2,318 2,306 2,311 49,800
2017/10/18 2,320 2,322 2,309 2,318 39,300
2017/10/17 2,329 2,329 2,310 2,319 43,200
2017/10/16 2,330 2,331 2,317 2,321 45,100
2017/10/13 2,314 2,329 2,304 2,320 54,100
2017/10/12 2,307 2,329 2,303 2,315 65,800
2017/10/11 2,337 2,339 2,318 2,318 46,800
2017/10/10 2,303 2,341 2,301 2,336 58,900
2017/10/06 2,316 2,316 2,302 2,305 47,700
2017/10/05 2,320 2,338 2,309 2,313 45,800
2017/10/04 2,307 2,318 2,293 2,316 67,700
2017/10/03 2,299 2,305 2,270 2,299 73,900
2017/10/02 2,266 2,312 2,265 2,288 123,000
2017/09/29 2,251 2,271 2,248 2,270 88,300
2017/09/28 2,252 2,269 2,240 2,265 85,800
2017/09/27 2,260 2,268 2,243 2,249 40,700
2017/09/26 2,223 2,259 2,223 2,250 113,700
2017/09/25 2,236 2,236 2,216 2,220 47,400
2017/09/22 2,222 2,225 2,204 2,211 33,000
2017/09/21 2,240 2,245 2,219 2,220 57,700
2017/09/20 2,252 2,265 2,236 2,237 59,000
2017/09/19 2,250 2,291 2,250 2,281 175,300
2017/09/15 2,211 2,239 2,211 2,238 65,200
2017/09/14 2,210 2,230 2,202 2,214 62,800
2017/09/13 2,212 2,236 2,205 2,227 50,200
2017/09/12 2,231 2,231 2,203 2,212 61,300
2017/09/11 2,226 2,246 2,213 2,213 50,400
2017/09/08 2,204 2,223 2,200 2,209 50,900
2017/09/07 2,230 2,236 2,206 2,216 88,000
2017/09/06 2,161 2,222 2,151 2,220 119,700
2017/09/05 2,199 2,199 2,156 2,161 86,000
2017/09/04 2,221 2,226 2,186 2,186 67,400
2017/09/01 2,223 2,232 2,209 2,219 86,900
2017/08/31 2,213 2,237 2,204 2,204 118,300
2017/08/30 2,223 2,226 2,206 2,210 81,200
2017/08/29 2,189 2,238 2,188 2,227 86,300
2017/08/28 2,221 2,239 2,202 2,207 70,800
2017/08/25 2,192 2,228 2,187 2,221 144,700
2017/08/24 2,171 2,189 2,169 2,188 80,000
2017/08/23 2,187 2,190 2,164 2,171 63,000
2017/08/22 2,151 2,174 2,141 2,165 90,600
2017/08/21 2,174 2,185 2,161 2,166 53,900
2017/08/18 2,159 2,179 2,152 2,160 78,400
2017/08/17 2,144 2,199 2,144 2,192 122,500
2017/08/16 2,150 2,161 2,137 2,141 172,800
2017/08/15 2,177 2,202 2,154 2,162 143,100
2017/08/14 2,169 2,187 2,163 2,169 98,100
2017/08/10 2,203 2,227 2,197 2,213 74,000
2017/08/09 2,210 2,213 2,176 2,203 124,000
2017/08/08 2,211 2,230 2,202 2,215 73,600
2017/08/07 2,289 2,289 2,225 2,230 140,100
2017/08/04 2,206 2,243 2,188 2,239 202,300
2017/08/03 2,182 2,206 2,172 2,206 131,800
2017/08/02 2,151 2,194 2,150 2,193 168,200
2017/08/01 2,147 2,164 2,137 2,154 177,000
2017/07/31 2,127 2,147 2,120 2,147 217,600
2017/07/28 2,131 2,146 2,108 2,127 393,400
2017/07/27 2,180 2,187 2,108 2,128 1,114,900
2017/07/26 2,309 2,317 2,289 2,307 154,300
2017/07/25 2,320 2,320 2,293 2,307 78,200
2017/07/24 2,325 2,325 2,298 2,312 99,300
2017/07/21 2,304 2,341 2,304 2,314 125,800
2017/07/20 2,268 2,307 2,267 2,303 81,600
2017/07/19 2,254 2,277 2,245 2,268 100,500
2017/07/18 2,258 2,283 2,249 2,277 72,400
2017/07/14 2,265 2,271 2,254 2,258 53,300
2017/07/13 2,270 2,295 2,269 2,280 68,600
2017/07/12 2,290 2,290 2,243 2,253 56,600
2017/07/11 2,254 2,274 2,247 2,274 65,400
2017/07/10 2,230 2,260 2,214 2,250 148,100
2017/07/07 2,220 2,233 2,198 2,199 161,800
2017/07/06 2,267 2,282 2,245 2,246 65,000
2017/07/05 2,260 2,272 2,240 2,271 100,400
2017/07/04 2,288 2,297 2,252 2,260 99,700
2017/07/03 2,310 2,323 2,287 2,292 53,000
2017/06/30 2,300 2,311 2,271 2,299 101,900
2017/06/29 2,361 2,361 2,332 2,335 77,000
2017/06/28 2,346 2,377 2,328 2,328 125,700
2017/06/27 2,395 2,410 2,385 2,399 146,100
2017/06/26 2,341 2,385 2,326 2,383 158,600
2017/06/23 2,325 2,325 2,292 2,297 82,100
2017/06/22 2,287 2,332 2,276 2,321 138,000
2017/06/21 2,264 2,300 2,262 2,265 128,500
2017/06/20 2,235 2,289 2,235 2,274 161,300
2017/06/19 2,209 2,237 2,204 2,233 56,800
2017/06/16 2,198 2,237 2,198 2,223 128,100
2017/06/15 2,230 2,233 2,208 2,208 47,500
2017/06/14 2,244 2,258 2,228 2,228 65,100
2017/06/13 2,240 2,249 2,226 2,238 68,400
2017/06/12 2,245 2,262 2,227 2,253 80,500
2017/06/09 2,269 2,276 2,247 2,251 93,500
2017/06/08 2,292 2,305 2,274 2,280 131,900
2017/06/07 2,222 2,285 2,222 2,280 182,700
2017/06/06 2,168 2,227 2,164 2,215 227,100
2017/06/05 2,180 2,180 2,151 2,160 75,100
2017/06/02 2,140 2,180 2,136 2,180 133,000
2017/06/01 2,131 2,137 2,124 2,133 52,100
2017/05/31 2,120 2,145 2,120 2,134 54,000
2017/05/30 2,130 2,131 2,110 2,126 43,600
2017/05/29 2,146 2,153 2,131 2,131 40,100
2017/05/26 2,131 2,149 2,131 2,143 89,100
2017/05/25 2,144 2,165 2,144 2,148 47,000
2017/05/24 2,162 2,167 2,146 2,151 60,700
2017/05/23 2,153 2,153 2,136 2,147 80,600
2017/05/22 2,132 2,148 2,132 2,143 57,700
2017/05/19 2,111 2,148 2,109 2,145 127,600
2017/05/18 2,065 2,111 2,064 2,107 144,600
2017/05/17 2,099 2,121 2,090 2,110 53,900
2017/05/16 2,120 2,127 2,093 2,109 99,900
2017/05/15 2,084 2,120 2,082 2,107 81,100
2017/05/12 2,125 2,125 2,080 2,105 138,900
2017/05/11 2,159 2,163 2,126 2,127 101,800
2017/05/10 2,131 2,159 2,128 2,153 84,000
2017/05/09 2,160 2,161 2,129 2,131 111,000
2017/05/08 2,098 2,170 2,095 2,154 275,400
2017/05/02 2,084 2,098 2,064 2,072 124,800
2017/05/01 2,069 2,088 2,055 2,086 141,400
2017/04/28 2,042 2,085 2,040 2,074 197,700
2017/04/27 2,042 2,085 2,022 2,079 422,300
2017/04/26 1,953 2,068 1,929 2,042 1,007,600
2017/04/25 1,763 1,794 1,763 1,793 63,900
2017/04/24 1,787 1,797 1,766 1,780 67,400
2017/04/21 1,741 1,758 1,736 1,758 32,400
2017/04/20 1,722 1,744 1,722 1,738 43,200
2017/04/19 1,720 1,730 1,715 1,718 38,500
2017/04/18 1,720 1,732 1,712 1,722 54,700
2017/04/17 1,720 1,721 1,706 1,720 34,600
2017/04/14 1,715 1,722 1,712 1,718 30,500
2017/04/13 1,737 1,741 1,713 1,722 34,100
2017/04/12 1,740 1,740 1,722 1,729 48,000
2017/04/11 1,756 1,757 1,741 1,744 37,100
2017/04/10 1,749 1,765 1,749 1,756 33,800
2017/04/07 1,746 1,765 1,746 1,749 39,700
2017/04/06 1,780 1,780 1,745 1,745 51,600
2017/04/05 1,785 1,800 1,774 1,780 38,300
2017/04/04 1,800 1,808 1,778 1,782 54,300
2017/04/03 1,804 1,811 1,797 1,797 44,000
2017/03/31 1,845 1,851 1,804 1,804 41,000
2017/03/30 1,850 1,868 1,833 1,834 89,800
2017/03/29 1,835 1,842 1,826 1,840 51,900
2017/03/28 1,785 1,811 1,785 1,810 39,500
2017/03/27 1,808 1,811 1,783 1,784 45,800
2017/03/24 1,803 1,821 1,802 1,821 46,400
2017/03/23 1,799 1,799 1,781 1,798 60,400
2017/03/22 1,798 1,807 1,785 1,787 55,000
2017/03/21 1,810 1,824 1,810 1,816 24,500
2017/03/17 1,828 1,830 1,806 1,817 36,500
2017/03/16 1,822 1,835 1,803 1,827 69,200
2017/03/15 1,817 1,820 1,809 1,809 31,000
2017/03/14 1,825 1,826 1,817 1,819 32,900
2017/03/13 1,830 1,838 1,819 1,827 48,300
2017/03/10 1,820 1,833 1,817 1,830 91,000
2017/03/09 1,811 1,813 1,792 1,802 46,100
2017/03/08 1,799 1,814 1,795 1,811 40,300
2017/03/07 1,792 1,809 1,790 1,802 51,800
2017/03/06 1,790 1,803 1,774 1,798 30,400
2017/03/03 1,797 1,803 1,788 1,801 43,900
2017/03/02 1,808 1,808 1,794 1,797 36,800
2017/03/01 1,784 1,793 1,771 1,788 51,300
2017/02/28 1,796 1,815 1,780 1,782 62,400
2017/02/27 1,816 1,817 1,790 1,793 41,800
2017/02/24 1,807 1,818 1,802 1,808 53,700
2017/02/23 1,798 1,810 1,797 1,807 32,800
2017/02/22 1,800 1,810 1,788 1,798 63,000
2017/02/21 1,785 1,800 1,782 1,798 41,400
2017/02/20 1,783 1,790 1,776 1,786 26,800
2017/02/17 1,785 1,796 1,782 1,791 34,900
2017/02/16 1,788 1,797 1,786 1,790 35,800
2017/02/15 1,794 1,794 1,781 1,793 46,700
2017/02/14 1,780 1,795 1,767 1,768 47,300
2017/02/13 1,770 1,778 1,766 1,772 39,100
2017/02/10 1,751 1,777 1,751 1,763 58,100
2017/02/09 1,739 1,741 1,725 1,738 39,800
2017/02/08 1,734 1,744 1,726 1,744 29,000
2017/02/07 1,748 1,748 1,737 1,738 30,700
2017/02/06 1,767 1,767 1,741 1,745 43,600
2017/02/03 1,731 1,759 1,731 1,749 69,700
2017/02/02 1,751 1,754 1,722 1,728 61,400
2017/02/01 1,722 1,761 1,722 1,761 64,500
2017/01/31 1,750 1,758 1,731 1,731 74,900
2017/01/30 1,773 1,773 1,756 1,772 49,900
2017/01/27 1,769 1,775 1,759 1,768 82,800
2017/01/26 1,750 1,763 1,746 1,760 59,900
2017/01/25 1,745 1,752 1,731 1,740 73,600
2017/01/24 1,716 1,727 1,711 1,715 67,900
2017/01/23 1,733 1,740 1,719 1,724 54,900
2017/01/20 1,740 1,750 1,734 1,740 33,400
2017/01/19 1,725 1,745 1,723 1,738 48,900
2017/01/18 1,720 1,726 1,707 1,721 61,600
2017/01/17 1,755 1,755 1,727 1,728 52,500
2017/01/16 1,752 1,762 1,741 1,752 50,600
2017/01/13 1,747 1,768 1,747 1,765 67,900
2017/01/12 1,778 1,778 1,753 1,759 82,300
2017/01/11 1,777 1,784 1,769 1,776 68,500
2017/01/10 1,800 1,800 1,765 1,776 78,300
2017/01/06 1,790 1,809 1,786 1,806 69,400
2017/01/05 1,798 1,802 1,786 1,800 84,300
2017/01/04 1,762 1,803 1,762 1,798 93,000

このページの先頭へ