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
2020/12/30 1,515 1,515 1,486 1,499 37,000
2020/12/29 1,485 1,522 1,485 1,521 90,200
2020/12/28 1,514 1,514 1,491 1,507 126,300
2020/12/25 1,511 1,518 1,500 1,500 49,300
2020/12/24 1,514 1,520 1,504 1,509 59,700
2020/12/23 1,526 1,526 1,500 1,514 50,700
2020/12/22 1,520 1,521 1,502 1,509 55,900
2020/12/21 1,556 1,566 1,525 1,528 47,800
2020/12/18 1,540 1,581 1,535 1,556 99,300
2020/12/17 1,530 1,537 1,514 1,537 75,300
2020/12/16 1,517 1,536 1,515 1,516 67,600
2020/12/15 1,524 1,536 1,516 1,517 43,800
2020/12/14 1,520 1,536 1,515 1,526 65,000
2020/12/11 1,527 1,533 1,502 1,512 56,400
2020/12/10 1,500 1,535 1,500 1,527 64,300
2020/12/09 1,519 1,522 1,507 1,518 42,900
2020/12/08 1,493 1,523 1,489 1,519 55,400
2020/12/07 1,512 1,526 1,491 1,501 74,100
2020/12/04 1,505 1,506 1,487 1,506 66,800
2020/12/03 1,480 1,507 1,466 1,507 91,900
2020/12/02 1,479 1,486 1,467 1,477 95,000
2020/12/01 1,467 1,477 1,455 1,473 66,100
2020/11/30 1,510 1,510 1,450 1,453 90,500
2020/11/27 1,482 1,497 1,473 1,487 92,000
2020/11/26 1,468 1,473 1,447 1,471 68,500
2020/11/25 1,479 1,479 1,453 1,453 75,300
2020/11/24 1,460 1,468 1,452 1,452 50,500
2020/11/20 1,435 1,446 1,429 1,442 49,000
2020/11/19 1,420 1,435 1,413 1,435 90,300
2020/11/18 1,444 1,444 1,431 1,432 51,800
2020/11/17 1,461 1,461 1,439 1,451 54,400
2020/11/16 1,446 1,457 1,437 1,455 43,700
2020/11/13 1,460 1,466 1,425 1,432 66,300
2020/11/12 1,490 1,490 1,446 1,460 53,100
2020/11/11 1,506 1,513 1,482 1,488 56,300
2020/11/10 1,497 1,516 1,483 1,493 74,100
2020/11/09 1,480 1,484 1,461 1,479 46,700
2020/11/06 1,480 1,480 1,457 1,477 36,200
2020/11/05 1,459 1,484 1,433 1,481 84,400
2020/11/04 1,469 1,479 1,453 1,455 59,400
2020/11/02 1,442 1,458 1,432 1,453 97,600
2020/10/30 1,455 1,456 1,423 1,436 50,500
2020/10/29 1,421 1,457 1,416 1,449 90,200
2020/10/28 1,456 1,456 1,423 1,445 70,700
2020/10/27 1,454 1,474 1,445 1,465 66,900
2020/10/26 1,450 1,480 1,448 1,460 159,500
2020/10/23 1,435 1,450 1,415 1,440 67,000
2020/10/22 1,411 1,428 1,403 1,424 41,600
2020/10/21 1,388 1,416 1,388 1,415 45,000
2020/10/20 1,417 1,417 1,387 1,387 27,800
2020/10/19 1,410 1,417 1,400 1,417 23,200
2020/10/16 1,401 1,413 1,391 1,391 32,300
2020/10/15 1,408 1,421 1,401 1,406 34,900
2020/10/14 1,430 1,430 1,408 1,409 56,200
2020/10/13 1,453 1,453 1,431 1,444 30,700
2020/10/12 1,458 1,458 1,434 1,438 37,200
2020/10/09 1,467 1,467 1,436 1,446 43,100
2020/10/08 1,474 1,474 1,458 1,459 30,000
2020/10/07 1,470 1,473 1,453 1,464 37,400
2020/10/06 1,458 1,470 1,453 1,470 22,300
2020/10/05 1,453 1,465 1,445 1,456 41,800
2020/10/02 1,475 1,475 1,427 1,433 71,100
2020/09/30 1,500 1,500 1,468 1,469 52,300
2020/09/29 1,500 1,508 1,479 1,501 54,900
2020/09/28 1,461 1,498 1,454 1,498 76,200
2020/09/25 1,425 1,458 1,425 1,442 65,200
2020/09/24 1,446 1,461 1,423 1,424 73,700
2020/09/23 1,451 1,462 1,442 1,454 55,800
2020/09/18 1,474 1,487 1,464 1,465 87,300
2020/09/17 1,464 1,512 1,450 1,475 90,700
2020/09/16 1,481 1,481 1,456 1,457 61,200
2020/09/15 1,492 1,492 1,469 1,475 28,900
2020/09/14 1,477 1,498 1,474 1,487 64,700
2020/09/11 1,457 1,463 1,446 1,462 71,400
2020/09/10 1,456 1,467 1,450 1,465 45,600
2020/09/09 1,435 1,459 1,422 1,456 82,900
2020/09/08 1,445 1,459 1,437 1,447 37,600
2020/09/07 1,439 1,464 1,438 1,451 61,800
2020/09/04 1,438 1,445 1,415 1,439 85,100
2020/09/03 1,465 1,469 1,445 1,448 98,500
2020/09/02 1,460 1,473 1,460 1,465 25,300
2020/09/01 1,480 1,481 1,466 1,466 38,900
2020/08/31 1,498 1,507 1,480 1,480 54,400
2020/08/28 1,507 1,518 1,458 1,468 87,400
2020/08/27 1,491 1,505 1,477 1,502 33,400
2020/08/26 1,502 1,502 1,487 1,492 22,300
2020/08/25 1,473 1,501 1,466 1,495 88,800
2020/08/24 1,481 1,485 1,465 1,467 46,200
2020/08/21 1,469 1,484 1,469 1,481 34,100
2020/08/20 1,477 1,486 1,465 1,467 50,900
2020/08/19 1,481 1,489 1,470 1,488 49,500
2020/08/18 1,499 1,499 1,473 1,481 33,000
2020/08/17 1,506 1,512 1,490 1,499 54,300
2020/08/14 1,542 1,542 1,512 1,513 49,400
2020/08/13 1,529 1,549 1,515 1,527 63,000
2020/08/12 1,493 1,515 1,489 1,505 97,300
2020/08/11 1,468 1,494 1,467 1,488 93,600
2020/08/07 1,481 1,485 1,465 1,468 42,100
2020/08/06 1,513 1,514 1,489 1,489 34,600
2020/08/05 1,450 1,505 1,450 1,505 69,700
2020/08/04 1,479 1,488 1,462 1,471 54,500
2020/08/03 1,468 1,482 1,458 1,459 67,100
2020/07/31 1,467 1,483 1,444 1,453 125,500
2020/07/30 1,492 1,492 1,431 1,472 292,800
2020/07/29 1,532 1,532 1,456 1,462 180,900
2020/07/28 1,557 1,560 1,527 1,532 96,100
2020/07/27 1,501 1,544 1,492 1,540 209,900
2020/07/22 1,650 1,650 1,608 1,608 59,200
2020/07/21 1,643 1,667 1,629 1,660 76,100
2020/07/20 1,610 1,635 1,603 1,628 48,100
2020/07/17 1,630 1,632 1,601 1,609 38,200
2020/07/16 1,638 1,638 1,606 1,620 61,200
2020/07/15 1,635 1,675 1,634 1,662 85,300
2020/07/14 1,615 1,629 1,601 1,620 40,300
2020/07/13 1,594 1,621 1,576 1,621 62,200
2020/07/10 1,602 1,606 1,557 1,562 63,100
2020/07/09 1,617 1,620 1,566 1,610 87,900
2020/07/08 1,581 1,608 1,570 1,583 127,800
2020/07/07 1,631 1,631 1,576 1,605 58,200
2020/07/06 1,585 1,630 1,567 1,630 90,200
2020/07/03 1,573 1,580 1,552 1,565 34,400
2020/07/02 1,574 1,584 1,559 1,573 50,700
2020/07/01 1,621 1,621 1,563 1,566 77,300
2020/06/30 1,650 1,653 1,608 1,609 60,100
2020/06/29 1,660 1,662 1,604 1,610 115,000
2020/06/26 1,667 1,690 1,662 1,690 164,000
2020/06/25 1,657 1,661 1,644 1,650 61,200
2020/06/24 1,690 1,690 1,672 1,672 64,600
2020/06/23 1,671 1,693 1,659 1,684 69,700
2020/06/22 1,668 1,668 1,642 1,652 128,700
2020/06/19 1,699 1,699 1,666 1,668 79,300
2020/06/18 1,676 1,697 1,671 1,692 47,000
2020/06/17 1,684 1,698 1,664 1,685 38,000
2020/06/16 1,688 1,698 1,663 1,684 58,300
2020/06/15 1,694 1,706 1,645 1,645 43,700
2020/06/12 1,680 1,698 1,657 1,687 58,900
2020/06/11 1,749 1,749 1,701 1,701 44,500
2020/06/10 1,730 1,756 1,727 1,752 49,600
2020/06/09 1,780 1,780 1,738 1,741 47,400
2020/06/08 1,759 1,773 1,752 1,761 48,600
2020/06/05 1,750 1,751 1,736 1,740 53,500
2020/06/04 1,744 1,758 1,726 1,758 66,100
2020/06/03 1,730 1,742 1,721 1,738 53,600
2020/06/02 1,713 1,720 1,702 1,710 71,700
2020/06/01 1,720 1,720 1,688 1,700 44,500
2020/05/29 1,719 1,730 1,696 1,720 71,200
2020/05/28 1,720 1,733 1,698 1,722 65,300
2020/05/27 1,663 1,698 1,656 1,697 50,500
2020/05/26 1,620 1,658 1,615 1,654 37,900
2020/05/25 1,605 1,612 1,579 1,612 33,300
2020/05/22 1,591 1,591 1,560 1,581 33,000
2020/05/21 1,602 1,606 1,582 1,597 39,000
2020/05/20 1,567 1,603 1,566 1,602 60,000
2020/05/19 1,559 1,563 1,534 1,558 58,500
2020/05/18 1,527 1,527 1,502 1,521 37,600
2020/05/15 1,530 1,530 1,505 1,526 41,100
2020/05/14 1,554 1,555 1,516 1,516 49,200
2020/05/13 1,570 1,582 1,555 1,572 29,600
2020/05/12 1,572 1,590 1,562 1,590 55,700
2020/05/11 1,582 1,589 1,567 1,571 52,200
2020/05/08 1,550 1,572 1,549 1,566 45,600
2020/05/07 1,551 1,551 1,522 1,531 53,600
2020/05/01 1,586 1,586 1,559 1,564 33,800
2020/04/30 1,612 1,617 1,590 1,592 49,300
2020/04/28 1,578 1,586 1,551 1,571 49,600
2020/04/27 1,578 1,586 1,551 1,569 60,700
2020/04/24 1,534 1,557 1,510 1,548 99,700
2020/04/23 1,546 1,553 1,519 1,530 86,200
2020/04/22 1,535 1,552 1,509 1,552 76,500
2020/04/21 1,530 1,541 1,515 1,537 37,600
2020/04/20 1,547 1,580 1,542 1,547 49,400
2020/04/17 1,590 1,599 1,560 1,569 59,900
2020/04/16 1,520 1,578 1,520 1,577 67,500
2020/04/15 1,615 1,615 1,534 1,543 106,900
2020/04/14 1,595 1,624 1,577 1,601 36,300
2020/04/13 1,607 1,609 1,583 1,596 43,700
2020/04/10 1,600 1,633 1,566 1,626 63,700
2020/04/09 1,566 1,584 1,549 1,574 57,200
2020/04/08 1,547 1,568 1,524 1,562 84,600
2020/04/07 1,521 1,561 1,509 1,557 61,400
2020/04/06 1,419 1,504 1,418 1,492 51,900
2020/04/03 1,449 1,465 1,419 1,435 63,800
2020/04/02 1,487 1,502 1,452 1,453 96,500
2020/04/01 1,561 1,586 1,514 1,527 70,100
2020/03/31 1,610 1,615 1,563 1,595 55,600
2020/03/30 1,594 1,616 1,549 1,598 104,000
2020/03/27 1,586 1,634 1,580 1,634 105,600
2020/03/26 1,554 1,563 1,504 1,546 100,700
2020/03/25 1,566 1,566 1,504 1,560 101,500
2020/03/24 1,411 1,467 1,411 1,466 119,200
2020/03/23 1,368 1,385 1,308 1,371 147,000
2020/03/19 1,388 1,409 1,335 1,368 128,100
2020/03/18 1,450 1,463 1,375 1,375 169,300
2020/03/17 1,379 1,467 1,353 1,458 113,700
2020/03/16 1,425 1,486 1,409 1,409 119,800
2020/03/13 1,390 1,450 1,340 1,415 154,700
2020/03/12 1,555 1,567 1,504 1,520 116,700
2020/03/11 1,612 1,649 1,592 1,594 72,500
2020/03/10 1,530 1,622 1,500 1,612 120,100
2020/03/09 1,649 1,649 1,571 1,584 90,100
2020/03/06 1,729 1,731 1,688 1,689 118,000
2020/03/05 1,780 1,787 1,756 1,769 79,400
2020/03/04 1,761 1,773 1,716 1,754 232,400
2020/03/03 1,905 1,919 1,799 1,799 146,600
2020/03/02 1,829 1,886 1,826 1,871 127,200
2020/02/28 1,900 1,904 1,846 1,852 99,000
2020/02/27 1,975 1,978 1,932 1,950 66,200
2020/02/26 1,911 1,964 1,905 1,964 75,500
2020/02/25 1,920 1,946 1,920 1,937 96,000
2020/02/21 2,019 2,042 1,987 2,004 94,900
2020/02/20 2,049 2,057 2,025 2,027 45,900
2020/02/19 2,017 2,029 2,006 2,020 36,000
2020/02/18 2,003 2,012 1,981 1,999 41,400
2020/02/17 2,006 2,027 1,980 2,025 61,600
2020/02/14 2,012 2,018 2,003 2,012 35,500
2020/02/13 2,024 2,038 2,006 2,033 32,700
2020/02/12 2,050 2,059 2,024 2,024 50,600
2020/02/10 2,100 2,100 2,051 2,055 34,200
2020/02/07 2,078 2,117 2,059 2,110 72,100
2020/02/06 2,070 2,073 2,051 2,068 65,600
2020/02/05 2,029 2,044 2,018 2,034 84,600
2020/02/04 2,000 2,017 1,977 1,996 87,300
2020/02/03 2,030 2,057 2,013 2,014 71,100
2020/01/31 2,120 2,126 2,084 2,091 97,500
2020/01/30 2,176 2,215 2,069 2,100 230,000
2020/01/29 2,093 2,230 2,075 2,209 461,300
2020/01/28 2,122 2,140 2,101 2,129 100,800
2020/01/27 2,149 2,165 2,133 2,151 61,400
2020/01/24 2,200 2,215 2,186 2,191 101,500
2020/01/23 2,135 2,190 2,129 2,179 106,800
2020/01/22 2,130 2,144 2,114 2,117 59,000
2020/01/21 2,086 2,127 2,076 2,117 95,000
2020/01/20 2,065 2,074 2,050 2,073 40,900
2020/01/17 2,038 2,058 2,035 2,054 33,600
2020/01/16 2,061 2,075 2,032 2,040 43,700
2020/01/15 2,050 2,059 2,024 2,058 106,600
2020/01/14 2,130 2,139 2,058 2,074 107,000
2020/01/10 2,130 2,131 2,112 2,121 32,500
2020/01/09 2,106 2,139 2,105 2,114 51,300
2020/01/08 2,114 2,114 2,066 2,075 87,400
2020/01/07 2,077 2,127 2,077 2,117 59,300
2020/01/06 2,066 2,078 2,036 2,077 62,900

このページの先頭へ