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
2018/12/28 1,894 1,925 1,874 1,920 37,800
2018/12/27 1,865 1,892 1,850 1,890 60,100
2018/12/26 1,765 1,796 1,758 1,785 61,000
2018/12/25 1,788 1,788 1,750 1,776 111,500
2018/12/21 1,875 1,881 1,821 1,848 111,500
2018/12/20 1,957 1,963 1,898 1,903 66,400
2018/12/19 1,980 1,989 1,958 1,967 38,900
2018/12/18 1,997 2,012 1,970 1,980 40,300
2018/12/17 2,016 2,043 2,011 2,012 37,200
2018/12/14 2,021 2,042 2,010 2,027 50,700
2018/12/13 2,015 2,030 2,003 2,029 35,600
2018/12/12 1,994 2,016 1,972 2,008 34,700
2018/12/11 1,992 1,992 1,952 1,957 47,800
2018/12/10 1,999 1,999 1,961 1,982 72,000
2018/12/07 2,031 2,045 1,993 2,011 77,300
2018/12/06 2,071 2,077 2,021 2,035 59,300
2018/12/05 2,093 2,098 2,062 2,081 46,500
2018/12/04 2,174 2,180 2,111 2,111 34,000
2018/12/03 2,161 2,178 2,151 2,174 28,100
2018/11/30 2,155 2,156 2,133 2,143 27,600
2018/11/29 2,121 2,141 2,120 2,132 33,000
2018/11/28 2,074 2,102 2,070 2,094 30,500
2018/11/27 2,070 2,087 2,051 2,078 39,400
2018/11/26 2,041 2,085 2,040 2,069 43,000
2018/11/22 2,022 2,043 1,990 2,039 51,100
2018/11/21 1,985 2,014 1,972 1,998 68,800
2018/11/20 2,061 2,065 1,999 2,005 105,400
2018/11/19 2,084 2,091 2,069 2,076 42,700
2018/11/16 2,086 2,092 2,061 2,066 36,900
2018/11/15 2,090 2,103 2,078 2,099 29,700
2018/11/14 2,126 2,155 2,090 2,094 43,700
2018/11/13 2,122 2,137 2,090 2,127 64,000
2018/11/12 2,188 2,205 2,165 2,188 70,500
2018/11/09 2,195 2,205 2,167 2,187 48,500
2018/11/08 2,139 2,195 2,139 2,184 72,600
2018/11/07 2,134 2,163 2,125 2,127 68,500
2018/11/06 2,084 2,127 2,084 2,120 39,400
2018/11/05 2,078 2,102 2,066 2,092 47,500
2018/11/02 2,051 2,092 2,051 2,091 67,800
2018/11/01 2,030 2,082 2,030 2,050 76,300
2018/10/31 2,054 2,076 2,027 2,070 73,600
2018/10/30 1,971 2,050 1,961 2,041 94,500
2018/10/29 2,031 2,044 1,988 2,000 79,900
2018/10/26 2,074 2,081 1,993 2,021 94,200
2018/10/25 2,156 2,158 2,057 2,059 246,300
2018/10/24 2,218 2,244 2,195 2,206 97,900
2018/10/23 2,222 2,229 2,201 2,205 61,600
2018/10/22 2,220 2,238 2,199 2,222 50,300
2018/10/19 2,234 2,243 2,207 2,237 30,700
2018/10/18 2,263 2,265 2,245 2,253 44,500
2018/10/17 2,216 2,250 2,198 2,240 64,800
2018/10/16 2,145 2,173 2,134 2,166 81,100
2018/10/15 2,182 2,188 2,150 2,153 52,900
2018/10/12 2,190 2,224 2,179 2,203 84,700
2018/10/11 2,209 2,209 2,169 2,183 84,700
2018/10/10 2,245 2,267 2,225 2,252 38,000
2018/10/09 2,287 2,287 2,241 2,242 41,900
2018/10/05 2,303 2,316 2,286 2,302 33,100
2018/10/04 2,351 2,366 2,305 2,326 33,000
2018/10/03 2,382 2,382 2,329 2,330 36,900
2018/10/02 2,394 2,413 2,371 2,372 33,200
2018/10/01 2,374 2,414 2,373 2,389 24,800
2018/09/28 2,400 2,410 2,369 2,386 41,400
2018/09/27 2,420 2,420 2,380 2,384 28,500
2018/09/26 2,376 2,425 2,370 2,425 40,000
2018/09/25 2,350 2,376 2,328 2,376 70,600
2018/09/21 2,355 2,358 2,323 2,340 61,200
2018/09/20 2,375 2,375 2,325 2,339 32,500
2018/09/19 2,324 2,360 2,324 2,357 33,600
2018/09/18 2,298 2,310 2,260 2,308 42,700
2018/09/14 2,241 2,273 2,236 2,266 58,900
2018/09/13 2,183 2,219 2,174 2,217 41,500
2018/09/12 2,229 2,230 2,152 2,169 35,500
2018/09/11 2,254 2,254 2,198 2,207 48,200
2018/09/10 2,250 2,269 2,234 2,240 27,200
2018/09/07 2,294 2,294 2,242 2,250 31,300
2018/09/06 2,347 2,353 2,298 2,300 38,100
2018/09/05 2,337 2,366 2,302 2,356 63,900
2018/09/04 2,335 2,335 2,285 2,287 19,700
2018/09/03 2,334 2,349 2,289 2,294 54,200
2018/08/31 2,301 2,354 2,301 2,334 41,200
2018/08/30 2,334 2,345 2,312 2,329 52,300
2018/08/29 2,276 2,314 2,276 2,297 21,100
2018/08/28 2,269 2,289 2,260 2,272 30,100
2018/08/27 2,210 2,270 2,210 2,254 51,100
2018/08/24 2,221 2,225 2,202 2,210 31,300
2018/08/23 2,182 2,193 2,165 2,186 27,600
2018/08/22 2,151 2,187 2,148 2,182 31,600
2018/08/21 2,158 2,161 2,133 2,149 33,300
2018/08/20 2,170 2,181 2,157 2,162 37,800
2018/08/17 2,174 2,186 2,162 2,180 26,800
2018/08/16 2,180 2,182 2,138 2,174 49,800
2018/08/15 2,236 2,250 2,192 2,197 34,700
2018/08/14 2,213 2,252 2,213 2,243 55,200
2018/08/13 2,262 2,270 2,206 2,211 41,200
2018/08/10 2,315 2,326 2,291 2,296 39,400
2018/08/09 2,310 2,339 2,305 2,324 27,300
2018/08/08 2,325 2,349 2,320 2,324 18,600
2018/08/07 2,303 2,351 2,300 2,348 32,200
2018/08/06 2,295 2,324 2,295 2,303 19,900
2018/08/03 2,329 2,337 2,310 2,317 30,000
2018/08/02 2,375 2,391 2,323 2,326 45,200
2018/08/01 2,360 2,397 2,343 2,381 35,600
2018/07/31 2,358 2,377 2,338 2,358 58,200
2018/07/30 2,395 2,408 2,373 2,389 43,800
2018/07/27 2,349 2,417 2,349 2,413 69,600
2018/07/26 2,367 2,421 2,345 2,369 155,100
2018/07/25 2,200 2,249 2,175 2,248 76,300
2018/07/24 2,194 2,219 2,193 2,215 38,300
2018/07/23 2,193 2,213 2,191 2,194 29,300
2018/07/20 2,230 2,252 2,213 2,219 27,300
2018/07/19 2,247 2,258 2,238 2,238 22,200
2018/07/18 2,257 2,268 2,253 2,255 41,200
2018/07/17 2,227 2,257 2,219 2,246 49,000
2018/07/13 2,219 2,232 2,207 2,227 43,700
2018/07/12 2,194 2,209 2,176 2,198 34,500
2018/07/11 2,226 2,237 2,182 2,189 38,100
2018/07/10 2,201 2,243 2,200 2,228 38,800
2018/07/09 2,183 2,197 2,165 2,194 38,900
2018/07/06 2,170 2,184 2,167 2,180 38,200
2018/07/05 2,211 2,211 2,159 2,162 41,800
2018/07/04 2,220 2,232 2,198 2,219 40,400
2018/07/03 2,241 2,255 2,225 2,238 78,100
2018/07/02 2,231 2,255 2,231 2,240 77,900
2018/06/29 2,219 2,241 2,198 2,232 41,000
2018/06/28 2,222 2,244 2,211 2,218 44,700
2018/06/27 2,245 2,262 2,212 2,223 65,500
2018/06/26 2,223 2,248 2,201 2,243 84,900
2018/06/25 2,282 2,282 2,230 2,233 67,100
2018/06/22 2,227 2,250 2,211 2,232 102,200
2018/06/21 2,271 2,291 2,240 2,241 81,900
2018/06/20 2,291 2,299 2,242 2,271 53,300
2018/06/19 2,321 2,321 2,281 2,282 66,000
2018/06/18 2,381 2,382 2,329 2,333 63,100
2018/06/15 2,400 2,400 2,370 2,388 63,000
2018/06/14 2,385 2,405 2,385 2,390 34,300
2018/06/13 2,411 2,411 2,386 2,403 32,900
2018/06/12 2,415 2,425 2,397 2,411 28,000
2018/06/11 2,405 2,412 2,386 2,412 22,500
2018/06/08 2,403 2,436 2,403 2,408 47,300
2018/06/07 2,438 2,438 2,413 2,426 43,500
2018/06/06 2,421 2,433 2,414 2,422 25,400
2018/06/05 2,407 2,433 2,405 2,428 41,500
2018/06/04 2,373 2,425 2,372 2,419 61,300
2018/06/01 2,376 2,381 2,361 2,373 54,900
2018/05/31 2,398 2,408 2,361 2,376 36,300
2018/05/30 2,400 2,400 2,359 2,371 51,900
2018/05/29 2,422 2,430 2,404 2,411 64,400
2018/05/28 2,451 2,461 2,432 2,433 22,400
2018/05/25 2,465 2,465 2,440 2,454 34,200
2018/05/24 2,525 2,525 2,468 2,477 45,300
2018/05/23 2,512 2,536 2,503 2,519 30,300
2018/05/22 2,514 2,529 2,511 2,522 24,900
2018/05/21 2,512 2,539 2,512 2,532 17,900
2018/05/18 2,540 2,540 2,501 2,527 36,600
2018/05/17 2,510 2,527 2,501 2,521 25,500
2018/05/16 2,514 2,534 2,512 2,512 34,500
2018/05/15 2,523 2,548 2,520 2,538 33,300
2018/05/14 2,540 2,541 2,516 2,523 40,900
2018/05/11 2,523 2,546 2,519 2,540 29,500
2018/05/10 2,525 2,555 2,515 2,527 30,000
2018/05/09 2,548 2,557 2,527 2,532 47,100
2018/05/08 2,517 2,548 2,517 2,537 50,400
2018/05/07 2,521 2,523 2,495 2,513 58,400
2018/05/02 2,547 2,563 2,524 2,529 44,900
2018/05/01 2,547 2,547 2,523 2,529 71,700
2018/04/27 2,535 2,560 2,529 2,547 72,400
2018/04/26 2,550 2,587 2,524 2,539 138,500
2018/04/25 2,505 2,563 2,413 2,545 295,800
2018/04/24 2,510 2,510 2,479 2,502 96,200
2018/04/23 2,482 2,511 2,454 2,485 107,200
2018/04/20 2,397 2,491 2,384 2,483 179,000
2018/04/19 2,390 2,412 2,381 2,397 76,600
2018/04/18 2,395 2,404 2,382 2,390 41,800
2018/04/17 2,412 2,424 2,373 2,378 45,300
2018/04/16 2,412 2,412 2,388 2,395 67,500
2018/04/13 2,400 2,426 2,400 2,415 46,300
2018/04/12 2,410 2,414 2,382 2,388 59,900
2018/04/11 2,411 2,417 2,380 2,410 54,400
2018/04/10 2,381 2,434 2,374 2,409 50,200
2018/04/09 2,365 2,390 2,352 2,386 65,900
2018/04/06 2,390 2,395 2,364 2,371 55,600
2018/04/05 2,407 2,410 2,365 2,388 70,300
2018/04/04 2,364 2,401 2,357 2,390 79,100
2018/04/03 2,336 2,367 2,328 2,354 48,000
2018/04/02 2,380 2,407 2,361 2,367 49,800
2018/03/30 2,350 2,365 2,335 2,365 47,300
2018/03/29 2,368 2,368 2,301 2,330 42,700
2018/03/28 2,292 2,329 2,292 2,327 52,800
2018/03/27 2,283 2,336 2,281 2,336 85,000
2018/03/26 2,269 2,278 2,223 2,273 81,000
2018/03/23 2,325 2,325 2,256 2,264 74,300
2018/03/22 2,362 2,363 2,327 2,356 37,500
2018/03/20 2,329 2,353 2,314 2,352 41,300
2018/03/19 2,400 2,400 2,345 2,352 49,700
2018/03/16 2,439 2,439 2,391 2,400 76,900
2018/03/15 2,451 2,453 2,403 2,424 46,200
2018/03/14 2,435 2,470 2,421 2,461 44,800
2018/03/13 2,438 2,455 2,424 2,453 47,100
2018/03/12 2,430 2,457 2,417 2,449 58,400
2018/03/09 2,418 2,427 2,378 2,389 99,800
2018/03/08 2,453 2,453 2,394 2,406 65,300
2018/03/07 2,450 2,455 2,419 2,433 42,800
2018/03/06 2,498 2,531 2,470 2,471 41,300
2018/03/05 2,513 2,517 2,453 2,466 57,600
2018/03/02 2,512 2,524 2,491 2,513 100,500
2018/03/01 2,580 2,580 2,519 2,531 90,100
2018/02/28 2,577 2,616 2,576 2,587 83,400
2018/02/27 2,568 2,581 2,553 2,572 82,000
2018/02/26 2,560 2,567 2,539 2,550 74,600
2018/02/23 2,579 2,579 2,549 2,560 64,500
2018/02/22 2,545 2,556 2,526 2,554 56,200
2018/02/21 2,597 2,610 2,557 2,574 116,600
2018/02/20 2,611 2,613 2,570 2,595 58,900
2018/02/19 2,586 2,618 2,571 2,618 80,800
2018/02/16 2,519 2,549 2,515 2,545 85,200
2018/02/15 2,520 2,540 2,494 2,515 87,000
2018/02/14 2,510 2,550 2,460 2,479 86,300
2018/02/13 2,632 2,634 2,538 2,541 107,800
2018/02/09 2,560 2,584 2,530 2,582 133,200
2018/02/08 2,675 2,703 2,629 2,632 124,200
2018/02/07 2,726 2,776 2,662 2,667 155,100
2018/02/06 2,581 2,673 2,564 2,626 220,600
2018/02/05 2,837 2,849 2,777 2,781 197,900
2018/02/02 2,846 2,880 2,825 2,856 122,100
2018/02/01 2,851 2,885 2,792 2,829 222,400
2018/01/31 2,829 2,898 2,821 2,836 357,900
2018/01/30 2,620 2,912 2,615 2,832 665,000
2018/01/29 2,510 2,548 2,505 2,537 142,400
2018/01/26 2,489 2,499 2,477 2,487 75,400
2018/01/25 2,490 2,491 2,472 2,479 60,900
2018/01/24 2,533 2,533 2,499 2,509 50,700
2018/01/23 2,508 2,536 2,494 2,533 83,500
2018/01/22 2,546 2,546 2,494 2,508 83,400
2018/01/19 2,550 2,561 2,526 2,533 84,400
2018/01/18 2,569 2,619 2,563 2,565 175,100
2018/01/17 2,526 2,544 2,515 2,537 83,000
2018/01/16 2,528 2,532 2,507 2,525 44,700
2018/01/15 2,510 2,524 2,498 2,512 54,400
2018/01/12 2,521 2,526 2,485 2,492 88,400
2018/01/11 2,532 2,539 2,518 2,525 72,400
2018/01/10 2,565 2,571 2,538 2,541 61,100
2018/01/09 2,555 2,591 2,551 2,586 106,700
2018/01/05 2,503 2,548 2,503 2,545 63,000
2018/01/04 2,500 2,514 2,480 2,514 98,400

このページの先頭へ