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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,272 | 2,295 | 2,270 | 2,281 | 38,800 |
| 2024/08/29 | 2,273 | 2,273 | 2,258 | 2,272 | 18,100 |
| 2024/08/28 | 2,259 | 2,274 | 2,231 | 2,274 | 29,000 |
| 2024/08/27 | 2,255 | 2,279 | 2,248 | 2,278 | 19,500 |
| 2024/08/26 | 2,270 | 2,280 | 2,243 | 2,255 | 86,500 |
| 2024/08/23 | 2,231 | 2,267 | 2,225 | 2,262 | 59,500 |
| 2024/08/22 | 2,192 | 2,218 | 2,188 | 2,218 | 31,200 |
| 2024/08/21 | 2,181 | 2,207 | 2,177 | 2,198 | 60,200 |
| 2024/08/20 | 2,185 | 2,200 | 2,168 | 2,185 | 41,200 |
| 2024/08/19 | 2,184 | 2,199 | 2,144 | 2,144 | 74,000 |
| 2024/08/16 | 2,152 | 2,188 | 2,139 | 2,184 | 84,000 |
| 2024/08/15 | 2,094 | 2,130 | 2,092 | 2,122 | 37,700 |
| 2024/08/14 | 2,110 | 2,115 | 2,077 | 2,110 | 54,300 |
| 2024/08/13 | 2,048 | 2,093 | 2,022 | 2,083 | 77,300 |
| 2024/08/09 | 2,014 | 2,052 | 1,978 | 2,005 | 77,100 |
| 2024/08/08 | 2,016 | 2,029 | 1,967 | 1,974 | 100,900 |
| 2024/08/07 | 1,980 | 2,110 | 1,910 | 2,066 | 116,100 |
| 2024/08/06 | 1,897 | 2,041 | 1,897 | 2,008 | 109,900 |
| 2024/08/05 | 1,918 | 1,942 | 1,777 | 1,777 | 215,000 |
| 2024/08/02 | 2,180 | 2,185 | 2,059 | 2,065 | 169,400 |
| 2024/08/01 | 2,300 | 2,310 | 2,209 | 2,221 | 79,400 |
| 2024/07/31 | 2,253 | 2,324 | 2,244 | 2,312 | 74,600 |
| 2024/07/30 | 2,317 | 2,320 | 2,252 | 2,266 | 389,600 |
| 2024/07/29 | 2,276 | 2,324 | 2,254 | 2,318 | 108,700 |
| 2024/07/26 | 2,220 | 2,268 | 2,196 | 2,263 | 132,300 |
| 2024/07/25 | 2,176 | 2,235 | 2,154 | 2,200 | 185,000 |
| 2024/07/24 | 2,240 | 2,250 | 2,217 | 2,220 | 126,700 |
| 2024/07/23 | 2,250 | 2,283 | 2,243 | 2,265 | 62,300 |
| 2024/07/22 | 2,262 | 2,270 | 2,223 | 2,232 | 79,000 |
| 2024/07/19 | 2,267 | 2,284 | 2,261 | 2,273 | 53,600 |
| 2024/07/18 | 2,280 | 2,288 | 2,266 | 2,270 | 108,500 |
| 2024/07/17 | 2,312 | 2,322 | 2,301 | 2,318 | 64,400 |
| 2024/07/16 | 2,289 | 2,313 | 2,287 | 2,296 | 101,300 |
| 2024/07/12 | 2,294 | 2,313 | 2,286 | 2,304 | 55,100 |
| 2024/07/11 | 2,293 | 2,318 | 2,285 | 2,299 | 58,500 |
| 2024/07/10 | 2,290 | 2,310 | 2,266 | 2,281 | 64,700 |
| 2024/07/09 | 2,301 | 2,335 | 2,279 | 2,310 | 83,600 |
| 2024/07/08 | 2,271 | 2,281 | 2,253 | 2,281 | 81,100 |
| 2024/07/05 | 2,300 | 2,305 | 2,266 | 2,269 | 35,300 |
| 2024/07/04 | 2,311 | 2,318 | 2,300 | 2,301 | 39,800 |
| 2024/07/03 | 2,309 | 2,311 | 2,290 | 2,307 | 56,200 |
| 2024/07/02 | 2,325 | 2,329 | 2,306 | 2,309 | 54,500 |
| 2024/07/01 | 2,275 | 2,323 | 2,268 | 2,318 | 113,300 |
| 2024/06/28 | 2,263 | 2,277 | 2,250 | 2,260 | 83,200 |
| 2024/06/27 | 2,290 | 2,290 | 2,262 | 2,287 | 108,000 |
| 2024/06/26 | 2,290 | 2,317 | 2,286 | 2,304 | 149,400 |
| 2024/06/25 | 2,246 | 2,293 | 2,234 | 2,286 | 80,300 |
| 2024/06/24 | 2,249 | 2,260 | 2,223 | 2,232 | 86,400 |
| 2024/06/21 | 2,248 | 2,266 | 2,231 | 2,231 | 164,900 |
| 2024/06/20 | 2,255 | 2,259 | 2,232 | 2,236 | 88,400 |
| 2024/06/19 | 2,296 | 2,310 | 2,231 | 2,255 | 111,300 |
| 2024/06/18 | 2,300 | 2,325 | 2,291 | 2,305 | 45,300 |
| 2024/06/17 | 2,317 | 2,317 | 2,271 | 2,279 | 60,700 |
| 2024/06/14 | 2,285 | 2,320 | 2,284 | 2,320 | 85,800 |
| 2024/06/13 | 2,312 | 2,312 | 2,274 | 2,275 | 69,400 |
| 2024/06/12 | 2,295 | 2,322 | 2,295 | 2,306 | 83,100 |
| 2024/06/11 | 2,291 | 2,296 | 2,260 | 2,260 | 43,100 |
| 2024/06/10 | 2,245 | 2,291 | 2,245 | 2,291 | 71,500 |
| 2024/06/07 | 2,260 | 2,274 | 2,242 | 2,242 | 32,300 |
| 2024/06/06 | 2,277 | 2,285 | 2,249 | 2,258 | 30,900 |
| 2024/06/05 | 2,264 | 2,287 | 2,255 | 2,273 | 43,600 |
| 2024/06/04 | 2,315 | 2,321 | 2,285 | 2,287 | 62,500 |
| 2024/06/03 | 2,299 | 2,334 | 2,297 | 2,315 | 77,500 |
| 2024/05/31 | 2,262 | 2,305 | 2,251 | 2,298 | 128,900 |
| 2024/05/30 | 2,222 | 2,255 | 2,220 | 2,246 | 72,900 |
| 2024/05/29 | 2,236 | 2,267 | 2,235 | 2,237 | 62,600 |
| 2024/05/28 | 2,250 | 2,261 | 2,227 | 2,235 | 38,200 |
| 2024/05/27 | 2,250 | 2,260 | 2,240 | 2,251 | 43,600 |
| 2024/05/24 | 2,247 | 2,265 | 2,235 | 2,250 | 42,400 |
| 2024/05/23 | 2,272 | 2,296 | 2,246 | 2,291 | 61,300 |
| 2024/05/22 | 2,284 | 2,305 | 2,258 | 2,260 | 61,400 |
| 2024/05/21 | 2,271 | 2,318 | 2,271 | 2,283 | 89,400 |
| 2024/05/20 | 2,270 | 2,278 | 2,253 | 2,264 | 58,600 |
| 2024/05/17 | 2,237 | 2,282 | 2,231 | 2,270 | 62,400 |
| 2024/05/16 | 2,290 | 2,290 | 2,236 | 2,241 | 70,400 |
| 2024/05/15 | 2,274 | 2,283 | 2,258 | 2,277 | 59,000 |
| 2024/05/14 | 2,255 | 2,265 | 2,235 | 2,265 | 56,800 |
| 2024/05/13 | 2,244 | 2,253 | 2,227 | 2,253 | 47,800 |
| 2024/05/10 | 2,234 | 2,244 | 2,220 | 2,244 | 51,400 |
| 2024/05/09 | 2,227 | 2,235 | 2,215 | 2,221 | 57,000 |
| 2024/05/08 | 2,245 | 2,259 | 2,225 | 2,225 | 33,200 |
| 2024/05/07 | 2,250 | 2,250 | 2,221 | 2,241 | 50,400 |
| 2024/05/02 | 2,236 | 2,249 | 2,220 | 2,227 | 34,700 |
| 2024/05/01 | 2,236 | 2,249 | 2,228 | 2,243 | 35,900 |
| 2024/04/30 | 2,191 | 2,252 | 2,176 | 2,252 | 100,200 |
| 2024/04/26 | 2,186 | 2,192 | 2,158 | 2,177 | 108,300 |
| 2024/04/25 | 2,224 | 2,234 | 2,185 | 2,192 | 161,800 |
| 2024/04/24 | 2,302 | 2,350 | 2,248 | 2,263 | 138,500 |
| 2024/04/23 | 2,270 | 2,278 | 2,243 | 2,278 | 135,100 |
| 2024/04/22 | 2,228 | 2,242 | 2,203 | 2,235 | 97,500 |
| 2024/04/19 | 2,253 | 2,273 | 2,203 | 2,224 | 89,500 |
| 2024/04/18 | 2,250 | 2,295 | 2,250 | 2,280 | 59,800 |
| 2024/04/17 | 2,295 | 2,306 | 2,252 | 2,255 | 55,800 |
| 2024/04/16 | 2,340 | 2,340 | 2,291 | 2,293 | 80,300 |
| 2024/04/15 | 2,339 | 2,361 | 2,332 | 2,346 | 50,600 |
| 2024/04/12 | 2,380 | 2,386 | 2,343 | 2,353 | 95,900 |
| 2024/04/11 | 2,359 | 2,375 | 2,339 | 2,371 | 64,600 |
| 2024/04/10 | 2,352 | 2,403 | 2,320 | 2,382 | 156,900 |
| 2024/04/09 | 2,314 | 2,334 | 2,307 | 2,319 | 49,000 |
| 2024/04/08 | 2,305 | 2,327 | 2,292 | 2,321 | 64,500 |
| 2024/04/05 | 2,283 | 2,306 | 2,273 | 2,290 | 77,800 |
| 2024/04/04 | 2,341 | 2,342 | 2,309 | 2,309 | 106,300 |
| 2024/04/03 | 2,319 | 2,360 | 2,301 | 2,339 | 100,700 |
| 2024/04/02 | 2,370 | 2,389 | 2,345 | 2,350 | 105,000 |
| 2024/04/01 | 2,443 | 2,443 | 2,350 | 2,350 | 92,600 |
| 2024/03/29 | 2,462 | 2,470 | 2,420 | 2,423 | 78,400 |
| 2024/03/28 | 2,467 | 2,520 | 2,431 | 2,446 | 141,200 |
| 2024/03/27 | 2,499 | 2,520 | 2,460 | 2,490 | 126,900 |
| 2024/03/26 | 2,435 | 2,490 | 2,416 | 2,488 | 172,800 |
| 2024/03/25 | 2,403 | 2,426 | 2,391 | 2,393 | 94,200 |
| 2024/03/22 | 2,455 | 2,455 | 2,388 | 2,410 | 136,400 |
| 2024/03/21 | 2,376 | 2,440 | 2,358 | 2,437 | 183,600 |
| 2024/03/19 | 2,354 | 2,374 | 2,348 | 2,361 | 92,700 |
| 2024/03/18 | 2,368 | 2,386 | 2,333 | 2,371 | 218,900 |
| 2024/03/15 | 2,374 | 2,395 | 2,341 | 2,369 | 167,600 |
| 2024/03/14 | 2,396 | 2,401 | 2,332 | 2,377 | 416,000 |
| 2024/03/13 | 2,578 | 2,610 | 2,228 | 2,362 | 1,603,200 |
| 2024/03/12 | 2,519 | 2,569 | 2,462 | 2,552 | 326,400 |
| 2024/03/11 | 2,498 | 2,498 | 2,421 | 2,469 | 321,400 |
| 2024/03/08 | 2,461 | 2,559 | 2,450 | 2,556 | 338,700 |
| 2024/03/07 | 2,480 | 2,495 | 2,434 | 2,471 | 208,200 |
| 2024/03/06 | 2,425 | 2,456 | 2,400 | 2,427 | 154,600 |
| 2024/03/05 | 2,395 | 2,471 | 2,372 | 2,460 | 268,600 |
| 2024/03/04 | 2,368 | 2,430 | 2,355 | 2,370 | 276,600 |
| 2024/03/01 | 2,270 | 2,300 | 2,245 | 2,292 | 103,100 |
| 2024/02/29 | 2,265 | 2,280 | 2,242 | 2,256 | 86,900 |
| 2024/02/28 | 2,296 | 2,314 | 2,263 | 2,265 | 76,000 |
| 2024/02/27 | 2,250 | 2,295 | 2,234 | 2,286 | 87,000 |
| 2024/02/26 | 2,250 | 2,258 | 2,227 | 2,231 | 86,100 |
| 2024/02/22 | 2,222 | 2,246 | 2,216 | 2,242 | 73,200 |
| 2024/02/21 | 2,278 | 2,282 | 2,190 | 2,216 | 108,000 |
| 2024/02/20 | 2,255 | 2,285 | 2,237 | 2,246 | 168,900 |
| 2024/02/19 | 2,340 | 2,350 | 2,227 | 2,275 | 561,100 |
| 2024/02/16 | 2,067 | 2,116 | 2,056 | 2,090 | 101,800 |
| 2024/02/15 | 2,119 | 2,121 | 2,045 | 2,051 | 103,000 |
| 2024/02/14 | 2,160 | 2,160 | 2,105 | 2,105 | 56,500 |
| 2024/02/13 | 2,153 | 2,171 | 2,122 | 2,165 | 169,300 |
| 2024/02/09 | 2,088 | 2,108 | 2,079 | 2,103 | 53,700 |
| 2024/02/08 | 2,081 | 2,108 | 2,059 | 2,092 | 53,500 |
| 2024/02/07 | 2,110 | 2,110 | 2,081 | 2,081 | 53,400 |
| 2024/02/06 | 2,156 | 2,159 | 2,118 | 2,121 | 49,400 |
| 2024/02/05 | 2,179 | 2,179 | 2,145 | 2,150 | 73,600 |
| 2024/02/02 | 2,110 | 2,155 | 2,110 | 2,145 | 102,900 |
| 2024/02/01 | 2,090 | 2,118 | 2,083 | 2,112 | 94,900 |
| 2024/01/31 | 2,089 | 2,103 | 2,045 | 2,103 | 112,200 |
| 2024/01/30 | 2,038 | 2,124 | 2,026 | 2,099 | 281,400 |
| 2024/01/29 | 2,071 | 2,130 | 2,054 | 2,122 | 223,400 |
| 2024/01/26 | 2,034 | 2,035 | 2,019 | 2,021 | 66,500 |
| 2024/01/25 | 2,030 | 2,040 | 2,022 | 2,027 | 44,400 |
| 2024/01/24 | 2,034 | 2,044 | 2,016 | 2,030 | 56,200 |
| 2024/01/23 | 2,053 | 2,053 | 2,021 | 2,036 | 69,800 |
| 2024/01/22 | 2,069 | 2,069 | 2,029 | 2,032 | 56,600 |
| 2024/01/19 | 2,080 | 2,081 | 2,053 | 2,053 | 47,300 |
| 2024/01/18 | 2,059 | 2,075 | 2,050 | 2,075 | 55,700 |
| 2024/01/17 | 2,086 | 2,102 | 2,062 | 2,062 | 71,500 |
| 2024/01/16 | 2,109 | 2,109 | 2,081 | 2,081 | 58,900 |
| 2024/01/15 | 2,060 | 2,109 | 2,055 | 2,106 | 62,200 |
| 2024/01/12 | 2,095 | 2,103 | 2,060 | 2,060 | 64,300 |
| 2024/01/11 | 2,084 | 2,094 | 2,074 | 2,085 | 81,500 |
| 2024/01/10 | 2,062 | 2,083 | 2,060 | 2,074 | 81,100 |
| 2024/01/09 | 2,060 | 2,073 | 2,052 | 2,059 | 44,800 |
| 2024/01/05 | 2,070 | 2,072 | 2,040 | 2,049 | 49,700 |
| 2024/01/04 | 2,023 | 2,046 | 1,991 | 2,045 | 91,500 |