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
2019/12/30 2,117 2,124 2,099 2,102 38,600
2019/12/27 2,094 2,140 2,094 2,132 92,200
2019/12/26 2,110 2,134 2,107 2,132 75,200
2019/12/25 2,100 2,114 2,097 2,111 37,500
2019/12/24 2,105 2,117 2,103 2,108 38,200
2019/12/23 2,131 2,134 2,111 2,112 47,100
2019/12/20 2,130 2,137 2,127 2,128 51,500
2019/12/19 2,144 2,154 2,131 2,140 40,100
2019/12/18 2,158 2,158 2,128 2,145 47,300
2019/12/17 2,180 2,182 2,153 2,157 43,400
2019/12/16 2,166 2,172 2,159 2,165 41,000
2019/12/13 2,167 2,173 2,141 2,147 55,300
2019/12/12 2,126 2,133 2,111 2,129 59,900
2019/12/11 2,156 2,156 2,114 2,120 50,600
2019/12/10 2,166 2,166 2,140 2,152 53,400
2019/12/09 2,155 2,160 2,123 2,160 48,800
2019/12/06 2,120 2,154 2,110 2,144 76,200
2019/12/05 2,134 2,139 2,100 2,113 51,000
2019/12/04 2,044 2,125 2,030 2,120 149,100
2019/12/03 2,048 2,062 2,030 2,062 56,900
2019/12/02 2,046 2,082 2,046 2,075 58,800
2019/11/29 2,051 2,055 2,033 2,046 40,200
2019/11/28 2,023 2,045 2,017 2,045 51,900
2019/11/27 2,007 2,029 2,004 2,027 21,300
2019/11/26 2,011 2,026 2,007 2,015 38,300
2019/11/25 2,014 2,014 2,001 2,008 21,300
2019/11/22 1,995 2,011 1,991 2,001 22,100
2019/11/21 2,007 2,010 1,970 2,002 46,100
2019/11/20 2,003 2,029 1,993 2,016 67,100
2019/11/19 2,000 2,008 1,990 1,996 20,300
2019/11/18 2,010 2,012 1,995 2,001 35,400
2019/11/15 1,982 2,004 1,972 1,995 39,600
2019/11/14 2,000 2,006 1,969 1,973 35,300
2019/11/13 2,009 2,010 1,993 1,995 34,400
2019/11/12 2,002 2,025 1,997 2,017 58,400
2019/11/11 2,016 2,025 2,001 2,007 54,000
2019/11/08 2,027 2,031 1,995 2,007 48,300
2019/11/07 2,009 2,009 1,993 2,007 47,300
2019/11/06 2,015 2,016 2,001 2,006 33,000
2019/11/05 2,035 2,042 2,006 2,010 59,100
2019/11/01 2,018 2,031 2,000 2,019 50,100
2019/10/31 2,047 2,047 2,025 2,035 71,800
2019/10/30 1,954 2,047 1,935 2,047 191,400
2019/10/29 1,955 1,962 1,942 1,948 39,500
2019/10/28 1,958 1,972 1,945 1,951 72,400
2019/10/25 1,939 1,939 1,905 1,912 48,100
2019/10/24 1,935 1,939 1,923 1,931 19,200
2019/10/23 1,921 1,931 1,903 1,931 52,700
2019/10/21 1,920 1,938 1,912 1,921 39,700
2019/10/18 1,909 1,940 1,906 1,913 40,200
2019/10/17 1,900 1,918 1,882 1,908 59,400
2019/10/16 1,879 1,932 1,864 1,897 123,100
2019/10/15 1,860 1,867 1,848 1,853 35,400
2019/10/11 1,856 1,856 1,820 1,842 27,700
2019/10/10 1,847 1,850 1,824 1,834 26,400
2019/10/09 1,826 1,850 1,822 1,842 31,800
2019/10/08 1,815 1,841 1,815 1,836 27,600
2019/10/07 1,825 1,829 1,804 1,812 17,800
2019/10/04 1,813 1,818 1,807 1,815 27,600
2019/10/03 1,818 1,820 1,809 1,813 31,500
2019/10/02 1,853 1,860 1,838 1,853 26,300
2019/10/01 1,833 1,862 1,833 1,858 22,700
2019/09/30 1,835 1,843 1,816 1,833 37,100
2019/09/27 1,859 1,859 1,811 1,836 41,600
2019/09/26 1,859 1,865 1,833 1,836 52,200
2019/09/25 1,854 1,854 1,828 1,845 41,300
2019/09/24 1,827 1,852 1,827 1,836 51,100
2019/09/20 1,838 1,845 1,820 1,829 90,400
2019/09/19 1,824 1,841 1,820 1,833 60,900
2019/09/18 1,837 1,839 1,804 1,809 46,300
2019/09/17 1,820 1,828 1,807 1,828 41,300
2019/09/13 1,830 1,832 1,811 1,820 84,200
2019/09/12 1,850 1,850 1,825 1,827 61,800
2019/09/11 1,799 1,844 1,799 1,843 57,600
2019/09/10 1,794 1,815 1,790 1,812 28,700
2019/09/09 1,773 1,778 1,765 1,778 30,300
2019/09/06 1,795 1,797 1,767 1,773 27,800
2019/09/05 1,747 1,794 1,747 1,779 38,500
2019/09/04 1,750 1,757 1,733 1,747 33,500
2019/09/03 1,764 1,772 1,748 1,769 26,800
2019/09/02 1,794 1,794 1,764 1,764 32,500
2019/08/30 1,772 1,796 1,763 1,794 50,600
2019/08/29 1,764 1,764 1,732 1,742 28,300
2019/08/28 1,745 1,755 1,728 1,752 49,600
2019/08/27 1,731 1,748 1,726 1,742 21,000
2019/08/26 1,710 1,723 1,703 1,713 37,900
2019/08/23 1,758 1,758 1,736 1,749 26,400
2019/08/22 1,780 1,780 1,743 1,747 40,100
2019/08/21 1,776 1,788 1,769 1,771 63,000
2019/08/20 1,748 1,790 1,748 1,790 45,900
2019/08/19 1,737 1,754 1,737 1,751 35,500
2019/08/16 1,715 1,735 1,706 1,734 38,000
2019/08/15 1,700 1,717 1,692 1,713 17,900
2019/08/14 1,750 1,750 1,715 1,737 36,800
2019/08/13 1,715 1,727 1,690 1,727 55,300
2019/08/09 1,725 1,737 1,716 1,735 59,200
2019/08/08 1,711 1,719 1,693 1,709 29,500
2019/08/07 1,722 1,731 1,708 1,721 48,000
2019/08/06 1,656 1,723 1,656 1,723 65,900
2019/08/05 1,732 1,736 1,686 1,705 77,800
2019/08/02 1,763 1,764 1,732 1,751 81,000
2019/08/01 1,777 1,794 1,773 1,779 39,500
2019/07/31 1,808 1,812 1,779 1,788 127,000
2019/07/30 1,849 1,857 1,814 1,814 176,500
2019/07/29 1,831 1,849 1,821 1,849 75,100
2019/07/26 1,860 1,860 1,832 1,840 62,500
2019/07/25 1,873 1,876 1,851 1,866 66,900
2019/07/24 1,888 1,913 1,855 1,861 126,400
2019/07/23 1,910 1,936 1,910 1,928 51,700
2019/07/22 1,918 1,937 1,905 1,905 59,800
2019/07/19 1,880 1,931 1,878 1,918 87,900
2019/07/18 1,911 1,920 1,876 1,876 84,200
2019/07/17 1,937 1,943 1,917 1,925 72,500
2019/07/16 1,929 1,952 1,924 1,937 51,300
2019/07/12 1,950 1,954 1,919 1,920 39,300
2019/07/11 1,950 1,970 1,935 1,936 58,600
2019/07/10 1,891 1,946 1,877 1,935 96,700
2019/07/09 1,910 1,952 1,896 1,899 95,000
2019/07/08 1,863 1,937 1,859 1,908 173,200
2019/07/05 1,859 1,863 1,843 1,859 32,500
2019/07/04 1,853 1,865 1,851 1,856 26,000
2019/07/03 1,861 1,863 1,847 1,853 33,900
2019/07/02 1,833 1,879 1,827 1,868 65,800
2019/07/01 1,834 1,848 1,819 1,841 64,700
2019/06/28 1,817 1,822 1,803 1,813 52,300
2019/06/27 1,803 1,823 1,800 1,821 39,100
2019/06/26 1,825 1,825 1,787 1,790 84,900
2019/06/25 1,870 1,875 1,845 1,855 122,300
2019/06/24 1,861 1,877 1,850 1,874 67,400
2019/06/21 1,855 1,876 1,849 1,870 105,000
2019/06/20 1,847 1,856 1,837 1,845 35,700
2019/06/19 1,827 1,847 1,825 1,847 52,400
2019/06/18 1,841 1,846 1,810 1,814 39,000
2019/06/17 1,845 1,845 1,830 1,831 33,000
2019/06/14 1,846 1,855 1,834 1,844 42,900
2019/06/13 1,843 1,853 1,828 1,840 56,200
2019/06/12 1,830 1,856 1,816 1,841 80,900
2019/06/11 1,797 1,824 1,782 1,824 51,200
2019/06/10 1,775 1,797 1,775 1,796 48,000
2019/06/07 1,752 1,778 1,743 1,775 27,800
2019/06/06 1,764 1,772 1,752 1,752 29,000
2019/06/05 1,762 1,783 1,762 1,778 44,500
2019/06/04 1,742 1,754 1,724 1,750 38,400
2019/06/03 1,722 1,750 1,714 1,742 69,200
2019/05/31 1,759 1,759 1,740 1,741 58,100
2019/05/30 1,727 1,762 1,725 1,759 61,500
2019/05/29 1,727 1,740 1,712 1,737 49,000
2019/05/28 1,730 1,741 1,722 1,741 41,200
2019/05/27 1,742 1,747 1,728 1,729 22,000
2019/05/24 1,720 1,745 1,705 1,742 48,500
2019/05/23 1,741 1,748 1,720 1,722 43,200
2019/05/22 1,763 1,769 1,745 1,749 69,200
2019/05/21 1,737 1,756 1,726 1,752 41,300
2019/05/20 1,747 1,759 1,732 1,751 43,000
2019/05/17 1,740 1,749 1,729 1,742 41,500
2019/05/16 1,744 1,744 1,705 1,724 38,500
2019/05/15 1,737 1,740 1,704 1,740 52,200
2019/05/14 1,700 1,719 1,663 1,717 84,700
2019/05/13 1,761 1,776 1,726 1,728 81,700
2019/05/10 1,761 1,788 1,756 1,767 77,800
2019/05/09 1,767 1,767 1,741 1,751 99,300
2019/05/08 1,795 1,796 1,757 1,763 85,700
2019/05/07 1,830 1,830 1,795 1,805 115,500
2019/04/26 1,855 1,855 1,822 1,833 63,300
2019/04/25 1,857 1,868 1,821 1,867 89,200
2019/04/24 1,833 1,869 1,833 1,840 74,400
2019/04/23 1,825 1,854 1,824 1,831 36,800
2019/04/22 1,841 1,842 1,826 1,838 25,700
2019/04/19 1,840 1,856 1,836 1,841 31,600
2019/04/18 1,848 1,863 1,821 1,827 56,200
2019/04/17 1,852 1,876 1,852 1,870 57,400
2019/04/16 1,853 1,864 1,839 1,851 32,200
2019/04/15 1,824 1,864 1,824 1,864 68,500
2019/04/12 1,801 1,828 1,797 1,811 41,400
2019/04/11 1,823 1,825 1,801 1,804 59,000
2019/04/10 1,849 1,849 1,828 1,835 28,200
2019/04/09 1,866 1,881 1,853 1,866 27,300
2019/04/08 1,880 1,887 1,867 1,874 37,200
2019/04/05 1,877 1,887 1,860 1,887 46,400
2019/04/04 1,870 1,894 1,870 1,870 53,600
2019/04/03 1,840 1,874 1,840 1,866 52,200
2019/04/02 1,870 1,882 1,843 1,843 76,900
2019/04/01 1,788 1,857 1,788 1,855 144,500
2019/03/29 1,760 1,768 1,750 1,754 46,900
2019/03/28 1,782 1,782 1,756 1,759 63,700
2019/03/27 1,790 1,800 1,783 1,799 71,100
2019/03/26 1,717 1,775 1,715 1,775 92,300
2019/03/25 1,740 1,740 1,706 1,711 71,800
2019/03/22 1,772 1,784 1,755 1,765 51,000
2019/03/20 1,741 1,768 1,739 1,766 58,300
2019/03/19 1,749 1,757 1,717 1,745 53,600
2019/03/18 1,717 1,751 1,711 1,751 93,900
2019/03/15 1,695 1,719 1,690 1,703 140,200
2019/03/14 1,730 1,730 1,689 1,690 139,700
2019/03/13 1,752 1,752 1,717 1,718 89,000
2019/03/12 1,751 1,764 1,751 1,758 69,700
2019/03/11 1,740 1,743 1,721 1,743 45,300
2019/03/08 1,750 1,757 1,725 1,730 95,300
2019/03/07 1,789 1,802 1,768 1,773 89,500
2019/03/06 1,798 1,810 1,793 1,796 55,800
2019/03/05 1,793 1,807 1,790 1,800 56,200
2019/03/04 1,808 1,813 1,794 1,812 60,000
2019/03/01 1,812 1,824 1,767 1,788 124,200
2019/02/28 1,815 1,825 1,802 1,812 69,500
2019/02/27 1,824 1,835 1,811 1,817 73,400
2019/02/26 1,829 1,833 1,820 1,828 34,400
2019/02/25 1,822 1,837 1,811 1,829 51,400
2019/02/22 1,818 1,825 1,801 1,815 53,700
2019/02/21 1,839 1,846 1,822 1,835 41,500
2019/02/20 1,870 1,870 1,838 1,842 45,700
2019/02/19 1,871 1,872 1,859 1,863 31,800
2019/02/18 1,847 1,881 1,847 1,871 48,400
2019/02/15 1,850 1,853 1,831 1,837 32,800
2019/02/14 1,832 1,867 1,823 1,860 74,900
2019/02/13 1,831 1,846 1,815 1,846 51,600
2019/02/12 1,780 1,831 1,780 1,831 51,800
2019/02/08 1,789 1,810 1,769 1,775 57,400
2019/02/07 1,799 1,824 1,794 1,824 41,600
2019/02/06 1,824 1,836 1,805 1,807 60,000
2019/02/05 1,806 1,827 1,797 1,824 78,200
2019/02/04 1,784 1,807 1,780 1,806 100,900
2019/02/01 1,767 1,786 1,760 1,780 83,800
2019/01/31 1,821 1,821 1,781 1,786 122,300
2019/01/30 1,800 1,841 1,772 1,791 228,600
2019/01/29 1,915 1,915 1,881 1,903 34,800
2019/01/28 1,912 1,921 1,897 1,900 15,500
2019/01/25 1,916 1,925 1,895 1,907 37,000
2019/01/24 1,880 1,897 1,865 1,892 26,800
2019/01/23 1,891 1,896 1,872 1,877 32,400
2019/01/22 1,943 1,950 1,902 1,906 31,400
2019/01/21 1,936 1,943 1,929 1,940 24,500
2019/01/18 1,912 1,927 1,896 1,910 22,400
2019/01/17 1,905 1,929 1,894 1,903 17,000
2019/01/16 1,926 1,927 1,896 1,899 19,900
2019/01/15 1,865 1,932 1,849 1,923 41,400
2019/01/11 1,907 1,912 1,873 1,883 50,000
2019/01/10 1,892 1,911 1,867 1,907 28,600
2019/01/09 1,886 1,906 1,879 1,904 32,900
2019/01/08 1,917 1,929 1,886 1,886 54,200
2019/01/07 1,918 1,936 1,901 1,901 44,600
2019/01/04 1,893 1,893 1,834 1,859 42,900

このページの先頭へ