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
2025/09/03 2,701 2,746 2,651 2,656 98,800
2025/09/02 2,703 2,728 2,675 2,684 143,400
2025/09/01 2,615 2,681 2,604 2,667 114,900
2025/08/29 2,620 2,651 2,613 2,623 44,700
2025/08/28 2,603 2,626 2,590 2,626 48,200
2025/08/27 2,591 2,612 2,573 2,603 58,200
2025/08/26 2,600 2,600 2,571 2,591 34,000
2025/08/25 2,618 2,618 2,584 2,592 48,000
2025/08/22 2,583 2,606 2,579 2,606 43,600
2025/08/21 2,583 2,589 2,568 2,582 35,400
2025/08/20 2,582 2,592 2,577 2,583 57,700
2025/08/19 2,587 2,605 2,574 2,602 56,000
2025/08/18 2,562 2,589 2,557 2,587 70,400
2025/08/15 2,586 2,593 2,549 2,557 66,300
2025/08/14 2,611 2,629 2,583 2,585 69,400
2025/08/13 2,648 2,658 2,619 2,632 81,700
2025/08/12 2,612 2,639 2,600 2,629 99,200
2025/08/08 2,600 2,625 2,584 2,612 47,100
2025/08/07 2,595 2,612 2,580 2,595 58,000
2025/08/06 2,595 2,610 2,580 2,597 76,700
2025/08/05 2,610 2,627 2,589 2,602 71,200
2025/08/04 2,527 2,582 2,521 2,582 109,800
2025/08/01 2,558 2,597 2,553 2,577 59,300
2025/07/31 2,525 2,569 2,513 2,560 79,000
2025/07/30 2,484 2,595 2,484 2,520 418,200
2025/07/29 2,503 2,508 2,465 2,488 172,700
2025/07/28 2,515 2,540 2,500 2,513 91,500
2025/07/25 2,536 2,557 2,475 2,517 141,500
2025/07/24 2,475 2,566 2,473 2,557 281,000
2025/07/23 2,493 2,533 2,491 2,530 167,200
2025/07/22 2,468 2,499 2,454 2,461 99,300
2025/07/18 2,514 2,521 2,475 2,479 83,600
2025/07/17 2,488 2,514 2,476 2,501 56,000
2025/07/16 2,528 2,555 2,509 2,509 80,800
2025/07/15 2,507 2,527 2,499 2,513 57,300
2025/07/14 2,476 2,504 2,473 2,487 64,800
2025/07/11 2,483 2,499 2,475 2,479 47,900
2025/07/10 2,482 2,491 2,463 2,468 76,200
2025/07/09 2,489 2,505 2,481 2,482 78,800
2025/07/08 2,470 2,477 2,444 2,465 100,900
2025/07/07 2,491 2,491 2,460 2,464 60,800
2025/07/04 2,500 2,519 2,488 2,491 47,900
2025/07/03 2,514 2,518 2,485 2,494 79,000
2025/07/02 2,546 2,577 2,495 2,510 138,800
2025/07/01 2,557 2,604 2,542 2,582 163,100
2025/06/30 2,570 2,588 2,543 2,551 79,600
2025/06/27 2,550 2,603 2,533 2,562 139,700
2025/06/26 2,550 2,559 2,541 2,546 98,600
2025/06/25 2,531 2,539 2,515 2,534 59,400
2025/06/24 2,560 2,567 2,531 2,532 48,800
2025/06/23 2,550 2,550 2,516 2,529 75,500
2025/06/20 2,575 2,595 2,561 2,561 113,600
2025/06/19 2,585 2,590 2,547 2,581 65,200
2025/06/18 2,580 2,602 2,572 2,599 62,700
2025/06/17 2,582 2,598 2,575 2,598 46,600
2025/06/16 2,580 2,591 2,567 2,575 55,200
2025/06/13 2,598 2,600 2,552 2,566 124,800
2025/06/12 2,630 2,639 2,605 2,622 65,600
2025/06/11 2,607 2,647 2,594 2,630 90,300
2025/06/10 2,600 2,639 2,599 2,610 113,100
2025/06/09 2,635 2,640 2,591 2,591 109,800
2025/06/06 2,647 2,651 2,620 2,624 70,800
2025/06/05 2,669 2,677 2,633 2,633 89,500
2025/06/04 2,665 2,712 2,660 2,669 97,300
2025/06/03 2,717 2,717 2,666 2,671 101,000
2025/06/02 2,737 2,747 2,688 2,716 147,200
2025/05/30 2,750 2,816 2,740 2,760 205,400
2025/05/29 2,633 2,867 2,633 2,755 356,000
2025/05/28 2,578 2,618 2,566 2,611 109,100
2025/05/27 2,550 2,578 2,540 2,564 54,100
2025/05/26 2,534 2,573 2,531 2,550 67,900
2025/05/23 2,512 2,523 2,498 2,503 64,300
2025/05/22 2,497 2,516 2,490 2,504 49,400
2025/05/21 2,504 2,525 2,495 2,501 57,200
2025/05/20 2,538 2,545 2,492 2,508 85,600
2025/05/19 2,522 2,564 2,520 2,537 59,200
2025/05/16 2,555 2,565 2,477 2,543 167,600
2025/05/15 2,502 2,577 2,488 2,521 109,300
2025/05/14 2,555 2,555 2,494 2,518 71,300
2025/05/13 2,568 2,573 2,510 2,547 126,500
2025/05/12 2,490 2,590 2,488 2,558 233,100
2025/05/09 2,389 2,475 2,389 2,470 119,000
2025/05/08 2,323 2,378 2,308 2,361 224,100
2025/05/07 2,289 2,312 2,276 2,278 62,100
2025/05/02 2,313 2,329 2,265 2,291 92,200
2025/05/01 2,327 2,332 2,302 2,313 71,800
2025/04/30 2,281 2,341 2,280 2,327 83,600
2025/04/28 2,275 2,299 2,267 2,275 73,300
2025/04/25 2,231 2,288 2,230 2,256 70,800
2025/04/24 2,220 2,269 2,206 2,208 161,000
2025/04/23 2,268 2,269 2,224 2,236 124,000
2025/04/22 2,209 2,222 2,205 2,217 66,400
2025/04/21 2,250 2,250 2,194 2,205 89,400
2025/04/18 2,237 2,250 2,222 2,247 36,400
2025/04/17 2,187 2,233 2,187 2,228 61,300
2025/04/16 2,210 2,218 2,164 2,178 50,800
2025/04/15 2,196 2,226 2,188 2,188 47,000
2025/04/14 2,149 2,168 2,133 2,158 61,900
2025/04/11 2,078 2,123 2,053 2,119 120,900
2025/04/10 2,289 2,289 2,189 2,211 112,300
2025/04/09 2,103 2,121 2,034 2,062 124,100
2025/04/08 2,123 2,200 2,115 2,153 112,300
2025/04/07 2,038 2,078 1,986 2,026 131,100
2025/04/04 2,269 2,288 2,191 2,226 99,900
2025/04/03 2,380 2,387 2,336 2,352 91,400
2025/04/02 2,454 2,468 2,430 2,468 70,400
2025/04/01 2,490 2,508 2,447 2,464 67,300
2025/03/31 2,518 2,521 2,471 2,488 73,000
2025/03/28 2,591 2,591 2,541 2,550 52,500
2025/03/27 2,554 2,605 2,547 2,585 86,300
2025/03/26 2,559 2,569 2,525 2,554 51,900
2025/03/25 2,537 2,557 2,521 2,546 36,600
2025/03/24 2,540 2,541 2,508 2,520 44,700
2025/03/21 2,552 2,560 2,533 2,541 64,000
2025/03/19 2,520 2,552 2,520 2,550 26,300
2025/03/18 2,525 2,530 2,516 2,520 41,100
2025/03/17 2,480 2,517 2,479 2,516 70,700
2025/03/14 2,462 2,480 2,453 2,480 46,200
2025/03/13 2,477 2,494 2,448 2,461 44,100
2025/03/12 2,447 2,493 2,431 2,480 67,300
2025/03/11 2,420 2,438 2,398 2,438 55,400
2025/03/10 2,501 2,504 2,442 2,453 59,100
2025/03/07 2,541 2,559 2,494 2,505 62,200
2025/03/06 2,574 2,591 2,558 2,569 74,400
2025/03/05 2,518 2,560 2,503 2,559 76,900
2025/03/04 2,504 2,520 2,481 2,519 77,100
2025/03/03 2,524 2,534 2,487 2,527 64,500
2025/02/28 2,470 2,496 2,452 2,487 68,100
2025/02/27 2,460 2,500 2,460 2,500 38,400
2025/02/26 2,469 2,500 2,443 2,476 71,300
2025/02/25 2,441 2,523 2,423 2,483 97,800
2025/02/21 2,477 2,477 2,430 2,446 44,500
2025/02/20 2,496 2,496 2,451 2,457 50,200
2025/02/19 2,508 2,533 2,495 2,496 27,700
2025/02/18 2,518 2,544 2,504 2,527 35,600
2025/02/17 2,553 2,554 2,519 2,519 32,600
2025/02/14 2,587 2,587 2,542 2,542 47,900
2025/02/13 2,600 2,607 2,574 2,575 122,200
2025/02/12 2,530 2,580 2,530 2,560 111,200
2025/02/10 2,501 2,510 2,480 2,484 40,200
2025/02/07 2,505 2,505 2,484 2,496 37,500
2025/02/06 2,523 2,523 2,490 2,491 44,600
2025/02/05 2,533 2,541 2,506 2,508 58,200
2025/02/04 2,525 2,550 2,501 2,501 59,700
2025/02/03 2,529 2,544 2,506 2,508 100,400
2025/01/31 2,625 2,635 2,540 2,550 131,600
2025/01/30 2,549 2,633 2,536 2,625 295,900
2025/01/29 2,610 2,660 2,593 2,614 194,000
2025/01/28 2,620 2,659 2,616 2,640 182,300
2025/01/27 2,520 2,636 2,520 2,620 204,200
2025/01/24 2,500 2,518 2,480 2,505 90,100
2025/01/23 2,485 2,498 2,474 2,492 72,900
2025/01/22 2,486 2,496 2,474 2,482 65,300
2025/01/21 2,447 2,482 2,447 2,468 99,400
2025/01/20 2,481 2,495 2,421 2,423 89,600
2025/01/17 2,441 2,503 2,441 2,501 270,200
2025/01/16 2,372 2,424 2,366 2,410 86,500
2025/01/15 2,356 2,383 2,343 2,372 90,500
2025/01/14 2,373 2,377 2,334 2,369 96,200
2025/01/10 2,335 2,367 2,331 2,362 66,600
2025/01/09 2,395 2,395 2,345 2,352 62,500
2025/01/08 2,400 2,417 2,392 2,401 57,300
2025/01/07 2,403 2,431 2,387 2,413 98,100
2025/01/06 2,400 2,424 2,390 2,390 103,500

このページの先頭へ