キヤノン(7751)の株価時系列情報
キヤノン(7751)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,349 | 4,426 | 4,340 | 4,401 | 4,756,000 |
| 2025/08/07 | 4,311 | 4,348 | 4,290 | 4,330 | 2,323,300 |
| 2025/08/06 | 4,286 | 4,325 | 4,265 | 4,318 | 2,261,000 |
| 2025/08/05 | 4,305 | 4,328 | 4,257 | 4,291 | 3,111,500 |
| 2025/08/04 | 4,262 | 4,283 | 4,243 | 4,278 | 3,094,200 |
| 2025/08/01 | 4,314 | 4,389 | 4,311 | 4,366 | 5,464,600 |
| 2025/07/31 | 4,279 | 4,307 | 4,243 | 4,300 | 5,816,600 |
| 2025/07/30 | 4,200 | 4,289 | 4,181 | 4,289 | 18,818,900 |
| 2025/07/29 | 4,050 | 4,091 | 4,026 | 4,087 | 3,543,500 |
| 2025/07/28 | 4,050 | 4,094 | 4,046 | 4,084 | 3,664,100 |
| 2025/07/25 | 4,100 | 4,163 | 4,040 | 4,040 | 8,364,900 |
| 2025/07/24 | 4,151 | 4,259 | 4,133 | 4,247 | 6,863,700 |
| 2025/07/23 | 4,040 | 4,175 | 4,027 | 4,151 | 6,917,400 |
| 2025/07/22 | 3,978 | 4,048 | 3,956 | 3,956 | 3,587,600 |
| 2025/07/18 | 4,049 | 4,055 | 4,001 | 4,001 | 2,391,000 |
| 2025/07/17 | 3,973 | 4,029 | 3,962 | 4,029 | 2,954,100 |
| 2025/07/16 | 3,981 | 4,037 | 3,978 | 4,002 | 2,823,600 |
| 2025/07/15 | 4,021 | 4,032 | 3,997 | 3,998 | 2,794,400 |
| 2025/07/14 | 4,001 | 4,022 | 3,975 | 4,010 | 2,383,300 |
| 2025/07/11 | 4,037 | 4,042 | 4,005 | 4,025 | 2,882,000 |
| 2025/07/10 | 4,070 | 4,077 | 4,016 | 4,017 | 4,087,300 |
| 2025/07/09 | 4,085 | 4,131 | 4,050 | 4,117 | 3,330,100 |
| 2025/07/08 | 4,056 | 4,088 | 4,027 | 4,062 | 3,765,100 |
| 2025/07/07 | 4,144 | 4,144 | 4,073 | 4,073 | 2,336,200 |
| 2025/07/04 | 4,192 | 4,192 | 4,143 | 4,145 | 2,085,300 |
| 2025/07/03 | 4,116 | 4,174 | 4,111 | 4,162 | 3,465,500 |
| 2025/07/02 | 4,095 | 4,135 | 4,079 | 4,130 | 3,500,900 |
| 2025/07/01 | 4,170 | 4,173 | 4,083 | 4,086 | 3,941,200 |
| 2025/06/30 | 4,200 | 4,217 | 4,172 | 4,189 | 3,662,800 |
| 2025/06/27 | 4,193 | 4,217 | 4,181 | 4,189 | 4,034,000 |
| 2025/06/26 | 4,205 | 4,244 | 4,199 | 4,220 | 3,941,300 |
| 2025/06/25 | 4,217 | 4,226 | 4,197 | 4,209 | 2,859,000 |
| 2025/06/24 | 4,241 | 4,259 | 4,199 | 4,213 | 2,389,600 |
| 2025/06/23 | 4,210 | 4,215 | 4,140 | 4,206 | 1,992,200 |
| 2025/06/20 | 4,266 | 4,281 | 4,211 | 4,211 | 3,967,100 |
| 2025/06/19 | 4,264 | 4,277 | 4,237 | 4,266 | 1,519,600 |
| 2025/06/18 | 4,222 | 4,293 | 4,221 | 4,286 | 2,369,800 |
| 2025/06/17 | 4,207 | 4,249 | 4,204 | 4,249 | 2,123,000 |
| 2025/06/16 | 4,255 | 4,255 | 4,207 | 4,226 | 2,446,100 |
| 2025/06/13 | 4,281 | 4,281 | 4,201 | 4,213 | 4,590,700 |
| 2025/06/12 | 4,341 | 4,342 | 4,295 | 4,309 | 2,658,500 |
| 2025/06/11 | 4,312 | 4,362 | 4,295 | 4,353 | 2,504,500 |
| 2025/06/10 | 4,306 | 4,355 | 4,302 | 4,328 | 2,668,000 |
| 2025/06/09 | 4,330 | 4,344 | 4,292 | 4,292 | 2,172,300 |
| 2025/06/06 | 4,299 | 4,320 | 4,280 | 4,310 | 1,913,600 |
| 2025/06/05 | 4,251 | 4,302 | 4,242 | 4,282 | 2,449,800 |
| 2025/06/04 | 4,294 | 4,316 | 4,280 | 4,290 | 2,337,200 |
| 2025/06/03 | 4,329 | 4,339 | 4,294 | 4,310 | 3,290,000 |
| 2025/06/02 | 4,391 | 4,394 | 4,324 | 4,332 | 2,943,600 |
| 2025/05/30 | 4,378 | 4,447 | 4,376 | 4,432 | 4,914,900 |
| 2025/05/29 | 4,412 | 4,452 | 4,402 | 4,444 | 3,212,900 |
| 2025/05/28 | 4,418 | 4,426 | 4,360 | 4,360 | 2,681,900 |
| 2025/05/27 | 4,380 | 4,390 | 4,328 | 4,348 | 2,193,800 |
| 2025/05/26 | 4,340 | 4,368 | 4,333 | 4,348 | 1,931,800 |
| 2025/05/23 | 4,392 | 4,400 | 4,355 | 4,375 | 2,255,900 |
| 2025/05/22 | 4,383 | 4,409 | 4,350 | 4,358 | 2,645,600 |
| 2025/05/21 | 4,450 | 4,462 | 4,420 | 4,421 | 2,160,000 |
| 2025/05/20 | 4,515 | 4,538 | 4,428 | 4,441 | 2,622,100 |
| 2025/05/19 | 4,512 | 4,526 | 4,482 | 4,482 | 1,853,500 |
| 2025/05/16 | 4,585 | 4,590 | 4,478 | 4,511 | 3,594,900 |
| 2025/05/15 | 4,655 | 4,661 | 4,581 | 4,597 | 3,494,200 |
| 2025/05/14 | 4,764 | 4,826 | 4,708 | 4,708 | 4,265,900 |
| 2025/05/13 | 4,753 | 4,787 | 4,733 | 4,764 | 3,942,400 |
| 2025/05/12 | 4,650 | 4,699 | 4,637 | 4,683 | 2,712,600 |
| 2025/05/09 | 4,608 | 4,673 | 4,586 | 4,635 | 4,731,500 |
| 2025/05/08 | 4,522 | 4,555 | 4,490 | 4,538 | 2,971,100 |
| 2025/05/07 | 4,648 | 4,648 | 4,512 | 4,530 | 5,067,500 |
| 2025/05/02 | 4,481 | 4,559 | 4,476 | 4,535 | 4,035,500 |
| 2025/05/01 | 4,380 | 4,455 | 4,356 | 4,455 | 3,106,500 |
| 2025/04/30 | 4,402 | 4,432 | 4,386 | 4,404 | 4,377,400 |
| 2025/04/28 | 4,384 | 4,451 | 4,372 | 4,402 | 3,794,300 |
| 2025/04/25 | 4,288 | 4,451 | 4,270 | 4,332 | 6,761,400 |
| 2025/04/24 | 4,320 | 4,339 | 4,267 | 4,288 | 2,934,200 |
| 2025/04/23 | 4,284 | 4,295 | 4,231 | 4,265 | 3,420,700 |
| 2025/04/22 | 4,136 | 4,160 | 4,106 | 4,150 | 2,307,900 |
| 2025/04/21 | 4,249 | 4,251 | 4,153 | 4,155 | 2,335,300 |
| 2025/04/18 | 4,268 | 4,293 | 4,241 | 4,280 | 1,184,800 |
| 2025/04/17 | 4,220 | 4,272 | 4,211 | 4,269 | 2,250,900 |
| 2025/04/16 | 4,304 | 4,340 | 4,205 | 4,236 | 2,695,100 |
| 2025/04/15 | 4,379 | 4,383 | 4,304 | 4,304 | 3,422,700 |
| 2025/04/14 | 4,251 | 4,333 | 4,242 | 4,247 | 2,692,900 |
| 2025/04/11 | 4,176 | 4,236 | 4,153 | 4,215 | 5,371,400 |
| 2025/04/10 | 4,412 | 4,435 | 4,370 | 4,411 | 5,568,500 |
| 2025/04/09 | 4,120 | 4,156 | 3,985 | 4,015 | 6,321,800 |
| 2025/04/08 | 4,120 | 4,291 | 4,120 | 4,171 | 6,370,000 |
| 2025/04/07 | 3,934 | 4,108 | 3,893 | 3,993 | 8,754,500 |
| 2025/04/04 | 4,350 | 4,455 | 4,227 | 4,284 | 7,384,900 |
| 2025/04/03 | 4,415 | 4,488 | 4,343 | 4,463 | 7,540,000 |
| 2025/04/02 | 4,699 | 4,736 | 4,665 | 4,695 | 3,083,900 |
| 2025/04/01 | 4,711 | 4,758 | 4,690 | 4,698 | 3,825,600 |
| 2025/03/31 | 4,725 | 4,730 | 4,641 | 4,645 | 4,242,700 |
| 2025/03/28 | 4,854 | 4,860 | 4,791 | 4,817 | 2,959,500 |
| 2025/03/27 | 4,820 | 4,867 | 4,802 | 4,867 | 3,265,000 |
| 2025/03/26 | 4,875 | 4,875 | 4,828 | 4,850 | 2,680,400 |
| 2025/03/25 | 4,848 | 4,873 | 4,825 | 4,841 | 2,667,900 |
| 2025/03/24 | 4,859 | 4,865 | 4,790 | 4,790 | 2,350,800 |
| 2025/03/21 | 4,901 | 4,914 | 4,845 | 4,864 | 3,632,700 |
| 2025/03/19 | 4,920 | 4,953 | 4,910 | 4,916 | 1,943,600 |
| 2025/03/18 | 4,955 | 4,957 | 4,828 | 4,899 | 3,086,000 |
| 2025/03/17 | 4,939 | 4,959 | 4,904 | 4,904 | 2,290,000 |
| 2025/03/14 | 4,810 | 4,917 | 4,798 | 4,870 | 6,582,300 |
| 2025/03/13 | 4,762 | 4,783 | 4,722 | 4,740 | 3,077,200 |
| 2025/03/12 | 4,776 | 4,793 | 4,718 | 4,745 | 2,864,100 |
| 2025/03/11 | 4,729 | 4,789 | 4,691 | 4,776 | 3,593,800 |
| 2025/03/10 | 4,924 | 4,927 | 4,765 | 4,799 | 4,631,400 |
| 2025/03/07 | 5,020 | 5,039 | 4,910 | 4,924 | 4,076,300 |
| 2025/03/06 | 5,070 | 5,179 | 5,068 | 5,157 | 3,220,500 |
| 2025/03/05 | 5,113 | 5,176 | 5,081 | 5,081 | 3,165,700 |
| 2025/03/04 | 5,159 | 5,195 | 5,106 | 5,130 | 3,453,000 |
| 2025/03/03 | 5,115 | 5,183 | 5,101 | 5,175 | 2,485,400 |
| 2025/02/28 | 5,100 | 5,115 | 5,018 | 5,063 | 3,844,600 |
| 2025/02/27 | 5,100 | 5,136 | 5,074 | 5,108 | 2,520,600 |
| 2025/02/26 | 5,141 | 5,141 | 5,043 | 5,120 | 3,647,500 |
| 2025/02/25 | 5,159 | 5,233 | 5,140 | 5,141 | 4,346,200 |
| 2025/02/21 | 5,074 | 5,135 | 5,069 | 5,127 | 2,879,300 |
| 2025/02/20 | 5,185 | 5,197 | 5,105 | 5,112 | 2,954,400 |
| 2025/02/19 | 5,170 | 5,185 | 5,087 | 5,185 | 3,045,800 |
| 2025/02/18 | 5,128 | 5,182 | 5,114 | 5,144 | 2,214,000 |
| 2025/02/17 | 5,170 | 5,170 | 5,091 | 5,128 | 2,200,400 |
| 2025/02/14 | 5,170 | 5,190 | 5,085 | 5,184 | 3,432,700 |
| 2025/02/13 | 5,088 | 5,198 | 5,070 | 5,170 | 5,334,600 |
| 2025/02/12 | 4,891 | 5,020 | 4,882 | 5,013 | 5,214,900 |
| 2025/02/10 | 4,762 | 4,848 | 4,762 | 4,821 | 2,686,500 |
| 2025/02/07 | 4,843 | 4,855 | 4,752 | 4,760 | 4,449,100 |
| 2025/02/06 | 5,012 | 5,020 | 4,881 | 4,881 | 3,573,600 |
| 2025/02/05 | 5,070 | 5,085 | 4,955 | 4,974 | 3,216,900 |
| 2025/02/04 | 5,053 | 5,158 | 5,042 | 5,072 | 4,942,400 |
| 2025/02/03 | 4,925 | 4,968 | 4,859 | 4,923 | 5,578,000 |
| 2025/01/31 | 5,088 | 5,097 | 4,944 | 5,018 | 7,941,600 |
| 2025/01/30 | 5,020 | 5,095 | 5,000 | 5,070 | 4,009,800 |
| 2025/01/29 | 4,959 | 5,003 | 4,948 | 4,976 | 1,721,700 |
| 2025/01/28 | 4,911 | 4,968 | 4,883 | 4,954 | 2,009,900 |
| 2025/01/27 | 4,972 | 5,007 | 4,943 | 4,965 | 2,241,000 |
| 2025/01/24 | 4,973 | 4,997 | 4,943 | 4,953 | 1,855,000 |
| 2025/01/23 | 4,931 | 4,973 | 4,906 | 4,948 | 1,861,400 |
| 2025/01/22 | 4,908 | 4,940 | 4,890 | 4,901 | 2,504,000 |
| 2025/01/21 | 4,964 | 4,982 | 4,882 | 4,900 | 1,470,600 |
| 2025/01/20 | 4,896 | 4,952 | 4,890 | 4,926 | 1,429,700 |
| 2025/01/17 | 4,850 | 4,895 | 4,825 | 4,882 | 2,243,100 |
| 2025/01/16 | 4,897 | 4,945 | 4,885 | 4,916 | 2,265,100 |
| 2025/01/15 | 4,988 | 4,998 | 4,892 | 4,921 | 2,405,200 |
| 2025/01/14 | 4,979 | 5,035 | 4,911 | 4,945 | 3,425,500 |
| 2025/01/10 | 5,006 | 5,053 | 4,953 | 4,970 | 2,978,900 |
| 2025/01/09 | 5,064 | 5,075 | 5,020 | 5,040 | 2,124,600 |
| 2025/01/08 | 5,050 | 5,076 | 4,988 | 5,053 | 3,133,300 |
| 2025/01/07 | 5,060 | 5,082 | 4,994 | 5,047 | 2,747,500 |
| 2025/01/06 | 5,103 | 5,122 | 5,013 | 5,040 | 3,518,300 |
| 2024/12/30 | 5,212 | 5,228 | 5,154 | 5,161 | 2,045,900 |
| 2024/12/27 | 5,130 | 5,213 | 5,106 | 5,193 | 2,952,100 |
| 2024/12/26 | 5,200 | 5,216 | 5,167 | 5,214 | 2,584,100 |
| 2024/12/25 | 5,213 | 5,218 | 5,153 | 5,214 | 1,632,300 |
| 2024/12/24 | 5,210 | 5,274 | 5,204 | 5,206 | 2,110,400 |
| 2024/12/23 | 5,195 | 5,214 | 5,157 | 5,193 | 1,808,400 |
| 2024/12/20 | 5,100 | 5,215 | 5,100 | 5,163 | 5,283,900 |
| 2024/12/19 | 4,962 | 5,134 | 4,962 | 5,094 | 3,088,800 |
| 2024/12/18 | 5,000 | 5,057 | 4,996 | 5,024 | 1,605,900 |
| 2024/12/17 | 5,041 | 5,073 | 5,008 | 5,008 | 2,150,600 |
| 2024/12/16 | 5,040 | 5,070 | 5,028 | 5,044 | 1,632,200 |
| 2024/12/13 | 4,981 | 5,062 | 4,981 | 5,023 | 2,862,200 |
| 2024/12/12 | 5,070 | 5,091 | 5,060 | 5,065 | 2,474,500 |
| 2024/12/11 | 5,030 | 5,063 | 5,000 | 5,000 | 2,232,300 |
| 2024/12/10 | 5,016 | 5,023 | 4,983 | 5,019 | 2,002,900 |
| 2024/12/09 | 4,974 | 5,005 | 4,961 | 5,001 | 2,022,400 |
| 2024/12/06 | 4,985 | 4,987 | 4,940 | 4,968 | 1,431,100 |
| 2024/12/05 | 4,967 | 5,037 | 4,936 | 4,937 | 2,472,100 |
| 2024/12/04 | 4,962 | 4,980 | 4,867 | 4,871 | 2,286,200 |
| 2024/12/03 | 4,998 | 5,013 | 4,942 | 4,957 | 2,842,400 |
| 2024/12/02 | 4,900 | 4,929 | 4,866 | 4,904 | 2,159,300 |
| 2024/11/29 | 4,900 | 4,919 | 4,865 | 4,868 | 2,479,400 |
| 2024/11/28 | 4,913 | 4,947 | 4,874 | 4,913 | 1,772,000 |
| 2024/11/27 | 4,965 | 5,008 | 4,940 | 4,962 | 1,646,100 |
| 2024/11/26 | 5,025 | 5,032 | 4,954 | 4,980 | 1,917,700 |
| 2024/11/25 | 5,088 | 5,097 | 5,045 | 5,056 | 5,194,400 |
| 2024/11/22 | 4,998 | 5,082 | 4,978 | 5,054 | 2,014,400 |
| 2024/11/21 | 5,002 | 5,042 | 4,988 | 4,993 | 1,609,300 |
| 2024/11/20 | 5,010 | 5,071 | 4,994 | 4,994 | 1,516,100 |
| 2024/11/19 | 5,070 | 5,070 | 5,016 | 5,038 | 1,817,500 |
| 2024/11/18 | 5,000 | 5,033 | 4,982 | 4,982 | 1,520,900 |
| 2024/11/15 | 5,105 | 5,131 | 5,038 | 5,038 | 1,847,300 |
| 2024/11/14 | 4,999 | 5,096 | 4,991 | 5,070 | 2,472,500 |
| 2024/11/13 | 5,005 | 5,018 | 4,962 | 4,965 | 2,618,300 |
| 2024/11/12 | 5,095 | 5,155 | 5,002 | 5,005 | 2,922,800 |
| 2024/11/11 | 5,055 | 5,069 | 4,998 | 5,044 | 1,669,100 |
| 2024/11/08 | 5,112 | 5,118 | 5,025 | 5,036 | 2,284,700 |
| 2024/11/07 | 5,065 | 5,134 | 5,049 | 5,064 | 2,926,700 |
| 2024/11/06 | 5,000 | 5,066 | 4,979 | 5,003 | 2,166,900 |
| 2024/11/05 | 4,901 | 4,985 | 4,868 | 4,985 | 2,181,400 |
| 2024/11/01 | 4,919 | 4,947 | 4,902 | 4,907 | 2,768,200 |
| 2024/10/31 | 5,064 | 5,088 | 5,004 | 5,004 | 3,778,000 |
| 2024/10/30 | 4,993 | 5,150 | 4,993 | 5,115 | 4,720,300 |
| 2024/10/29 | 5,063 | 5,075 | 4,975 | 5,064 | 2,144,700 |
| 2024/10/28 | 4,950 | 5,063 | 4,911 | 5,046 | 3,708,400 |
| 2024/10/25 | 4,850 | 4,988 | 4,787 | 4,959 | 6,719,200 |
| 2024/10/24 | 4,992 | 5,062 | 4,926 | 5,039 | 3,359,400 |
| 2024/10/23 | 5,010 | 5,052 | 4,976 | 4,990 | 2,127,700 |
| 2024/10/22 | 5,059 | 5,083 | 5,005 | 5,023 | 2,189,000 |
| 2024/10/21 | 5,045 | 5,046 | 5,012 | 5,022 | 2,155,200 |
| 2024/10/18 | 5,051 | 5,095 | 5,038 | 5,053 | 2,245,400 |
| 2024/10/17 | 5,089 | 5,096 | 5,038 | 5,074 | 1,990,400 |
| 2024/10/16 | 5,070 | 5,119 | 5,031 | 5,093 | 2,388,100 |