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 |
|---|---|---|---|---|---|
| 2026/10/16 | 4,799 | 4,865 | 4,791 | 4,817 | 3,609,500 |
| 2026/10/15 | 4,683 | 4,795 | 4,682 | 4,771 | 3,733,500 |
| 2026/10/14 | 4,740 | 4,775 | 4,683 | 4,745 | 2,836,300 |
| 2026/10/13 | 4,713 | 4,749 | 4,701 | 4,716 | 2,596,600 |
| 2026/10/09 | 4,602 | 4,708 | 4,591 | 4,708 | 3,203,900 |
| 2026/10/08 | 4,591 | 4,670 | 4,578 | 4,635 | 2,841,500 |
| 2026/10/07 | 4,621 | 4,657 | 4,607 | 4,619 | 2,317,500 |
| 2026/10/06 | 4,651 | 4,663 | 4,607 | 4,643 | 2,532,300 |
| 2026/10/05 | 4,627 | 4,661 | 4,599 | 4,627 | 2,951,200 |
| 2026/10/02 | 4,630 | 4,703 | 4,607 | 4,607 | 3,723,700 |
| 2026/10/01 | 4,567 | 4,679 | 4,557 | 4,676 | 3,129,500 |
| 2026/09/30 | 4,600 | 4,630 | 4,563 | 4,605 | 3,488,400 |
| 2026/09/29 | 4,580 | 4,623 | 4,566 | 4,587 | 3,143,400 |
| 2026/09/28 | 4,579 | 4,622 | 4,575 | 4,587 | 2,908,900 |
| 2026/09/25 | 4,570 | 4,620 | 4,552 | 4,613 | 2,669,100 |
| 2026/09/24 | 4,544 | 4,564 | 4,495 | 4,564 | 3,083,100 |
| 2026/09/18 | 4,555 | 4,558 | 4,470 | 4,503 | 3,884,500 |
| 2026/09/17 | 4,480 | 4,535 | 4,467 | 4,534 | 2,605,400 |
| 2026/09/16 | 4,463 | 4,489 | 4,437 | 4,449 | 1,809,300 |
| 2026/09/15 | 4,458 | 4,458 | 4,409 | 4,425 | 1,780,900 |
| 2026/09/14 | 4,432 | 4,454 | 4,394 | 4,450 | 2,272,700 |
| 2026/09/11 | 4,300 | 4,394 | 4,300 | 4,380 | 3,207,900 |
| 2026/09/10 | 4,311 | 4,350 | 4,289 | 4,338 | 2,698,300 |
| 2026/09/09 | 4,336 | 4,355 | 4,307 | 4,317 | 4,239,600 |
| 2026/09/08 | 4,450 | 4,486 | 4,362 | 4,362 | 3,256,300 |
| 2026/09/07 | 4,617 | 4,617 | 4,501 | 4,502 | 3,484,900 |
| 2026/09/04 | 4,640 | 4,647 | 4,576 | 4,615 | 3,045,600 |
| 2026/09/03 | 4,699 | 4,715 | 4,660 | 4,660 | 2,602,500 |
| 2026/09/02 | 4,692 | 4,708 | 4,664 | 4,679 | 2,985,800 |
| 2026/09/01 | 4,637 | 4,750 | 4,634 | 4,750 | 3,518,600 |
| 2026/08/31 | 4,664 | 4,706 | 4,657 | 4,675 | 4,659,700 |
| 2026/08/28 | 4,689 | 4,721 | 4,671 | 4,686 | 2,937,300 |
| 2026/08/27 | 4,639 | 4,704 | 4,637 | 4,689 | 2,931,400 |
| 2026/08/26 | 4,609 | 4,679 | 4,609 | 4,639 | 2,408,900 |
| 2026/08/25 | 4,637 | 4,637 | 4,585 | 4,609 | 2,254,200 |
| 2026/08/24 | 4,593 | 4,638 | 4,581 | 4,621 | 3,146,200 |
| 2026/08/21 | 4,565 | 4,593 | 4,544 | 4,593 | 3,673,300 |
| 2026/08/20 | 4,534 | 4,548 | 4,502 | 4,515 | 2,705,800 |
| 2026/08/19 | 4,508 | 4,515 | 4,456 | 4,475 | 3,251,400 |
| 2026/08/18 | 4,503 | 4,529 | 4,475 | 4,500 | 2,909,800 |
| 2026/08/17 | 4,611 | 4,645 | 4,559 | 4,561 | 2,069,400 |
| 2026/08/14 | 4,600 | 4,671 | 4,572 | 4,656 | 3,132,700 |
| 2026/08/13 | 4,548 | 4,588 | 4,541 | 4,575 | 2,828,800 |
| 2026/08/12 | 4,634 | 4,638 | 4,551 | 4,564 | 3,339,000 |
| 2026/08/10 | 4,652 | 4,658 | 4,567 | 4,628 | 2,951,400 |
| 2026/08/07 | 4,535 | 4,635 | 4,526 | 4,635 | 4,718,100 |
| 2026/08/06 | 4,479 | 4,538 | 4,472 | 4,527 | 3,614,100 |
| 2026/08/05 | 4,448 | 4,472 | 4,409 | 4,459 | 3,566,900 |
| 2026/08/04 | 4,415 | 4,465 | 4,391 | 4,413 | 5,130,300 |
| 2026/08/03 | 4,376 | 4,460 | 4,364 | 4,440 | 5,618,800 |
| 2026/07/31 | 4,516 | 4,548 | 4,411 | 4,428 | 8,765,400 |
| 2026/07/30 | 4,699 | 4,720 | 4,522 | 4,554 | 5,992,600 |
| 2026/07/29 | 4,616 | 4,644 | 4,564 | 4,635 | 5,166,900 |
| 2026/07/28 | 4,470 | 4,546 | 4,451 | 4,478 | 8,557,000 |
| 2026/07/27 | 4,584 | 4,750 | 4,570 | 4,750 | 7,499,000 |
| 2026/07/24 | 4,500 | 4,543 | 4,473 | 4,526 | 2,647,200 |
| 2026/07/23 | 4,487 | 4,540 | 4,486 | 4,529 | 2,849,300 |
| 2026/07/22 | 4,482 | 4,538 | 4,391 | 4,536 | 3,830,400 |
| 2026/07/21 | 4,488 | 4,507 | 4,457 | 4,500 | 3,339,600 |
| 2026/07/17 | 4,404 | 4,467 | 4,400 | 4,466 | 6,599,900 |
| 2026/07/16 | 4,380 | 4,448 | 4,380 | 4,397 | 3,085,600 |
| 2026/07/15 | 4,421 | 4,444 | 4,384 | 4,419 | 3,206,600 |
| 2026/07/14 | 4,331 | 4,395 | 4,325 | 4,388 | 3,484,900 |
| 2026/07/13 | 4,350 | 4,363 | 4,292 | 4,312 | 3,010,300 |
| 2026/07/10 | 4,350 | 4,352 | 4,310 | 4,340 | 3,485,100 |
| 2026/07/09 | 4,288 | 4,324 | 4,283 | 4,304 | 2,509,100 |
| 2026/07/08 | 4,293 | 4,334 | 4,288 | 4,288 | 3,352,000 |
| 2026/07/07 | 4,325 | 4,356 | 4,292 | 4,316 | 3,863,500 |
| 2026/07/06 | 4,280 | 4,338 | 4,253 | 4,338 | 2,974,700 |
| 2026/07/03 | 4,243 | 4,283 | 4,236 | 4,260 | 3,041,300 |
| 2026/07/02 | 4,160 | 4,243 | 4,152 | 4,204 | 3,968,700 |
| 2026/07/01 | 4,180 | 4,197 | 4,129 | 4,146 | 3,073,400 |
| 2026/06/30 | 4,194 | 4,197 | 4,132 | 4,147 | 5,510,500 |
| 2026/06/29 | 4,153 | 4,162 | 4,105 | 4,135 | 6,200,800 |
| 2026/06/26 | 4,255 | 4,274 | 4,216 | 4,258 | 4,659,600 |
| 2026/06/25 | 4,225 | 4,258 | 4,200 | 4,258 | 2,940,000 |
| 2026/06/24 | 4,219 | 4,231 | 4,150 | 4,173 | 3,544,700 |
| 2026/06/23 | 4,253 | 4,267 | 4,197 | 4,222 | 4,503,800 |
| 2026/06/22 | 4,310 | 4,331 | 4,270 | 4,280 | 3,584,700 |
| 2026/06/19 | 4,355 | 4,392 | 4,307 | 4,310 | 7,114,000 |
| 2026/06/18 | 4,370 | 4,391 | 4,340 | 4,355 | 4,252,900 |
| 2026/06/17 | 4,326 | 4,372 | 4,310 | 4,372 | 4,294,300 |
| 2026/06/16 | 4,327 | 4,329 | 4,267 | 4,306 | 3,462,300 |
| 2026/06/15 | 4,288 | 4,329 | 4,287 | 4,327 | 3,116,800 |
| 2026/06/12 | 4,334 | 4,340 | 4,256 | 4,273 | 4,466,200 |
| 2026/06/11 | 4,230 | 4,275 | 4,214 | 4,275 | 5,029,200 |
| 2026/06/10 | 4,363 | 4,367 | 4,302 | 4,324 | 3,063,000 |
| 2026/06/09 | 4,390 | 4,395 | 4,318 | 4,370 | 3,979,400 |
| 2026/06/08 | 4,326 | 4,392 | 4,295 | 4,332 | 4,852,300 |
| 2026/06/05 | 4,438 | 4,447 | 4,363 | 4,363 | 3,058,800 |
| 2026/06/04 | 4,373 | 4,425 | 4,344 | 4,419 | 3,632,100 |
| 2026/06/03 | 4,340 | 4,444 | 4,331 | 4,433 | 3,879,300 |
| 2026/06/02 | 4,271 | 4,322 | 4,237 | 4,322 | 3,481,700 |
| 2026/06/01 | 4,240 | 4,330 | 4,217 | 4,328 | 4,484,600 |
| 2026/05/29 | 4,231 | 4,284 | 4,224 | 4,228 | 11,621,800 |
| 2026/05/28 | 4,231 | 4,249 | 4,193 | 4,225 | 4,091,100 |
| 2026/05/27 | 4,224 | 4,256 | 4,178 | 4,189 | 5,117,600 |
| 2026/05/26 | 4,230 | 4,236 | 4,172 | 4,209 | 3,519,600 |
| 2026/05/25 | 4,205 | 4,234 | 4,180 | 4,230 | 3,013,100 |
| 2026/05/22 | 4,120 | 4,203 | 4,116 | 4,203 | 3,726,500 |
| 2026/05/21 | 4,203 | 4,214 | 4,130 | 4,130 | 3,269,100 |
| 2026/05/20 | 4,265 | 4,277 | 4,165 | 4,171 | 4,850,800 |
| 2026/05/19 | 4,247 | 4,265 | 4,216 | 4,252 | 2,993,100 |
| 2026/05/18 | 4,277 | 4,295 | 4,183 | 4,232 | 3,543,300 |
| 2026/05/15 | 4,224 | 4,282 | 4,218 | 4,231 | 4,458,900 |
| 2026/05/14 | 4,183 | 4,217 | 4,156 | 4,215 | 4,162,400 |
| 2026/05/13 | 4,112 | 4,182 | 4,112 | 4,169 | 3,439,400 |
| 2026/05/12 | 4,081 | 4,129 | 4,063 | 4,111 | 4,264,400 |
| 2026/05/11 | 4,058 | 4,124 | 4,058 | 4,092 | 4,071,200 |
| 2026/05/08 | 4,068 | 4,091 | 4,045 | 4,063 | 5,300,500 |
| 2026/05/07 | 4,017 | 4,084 | 3,987 | 4,043 | 6,805,600 |
| 2026/05/01 | 4,007 | 4,047 | 3,991 | 4,017 | 4,142,900 |
| 2026/04/30 | 4,125 | 4,126 | 4,007 | 4,007 | 6,913,600 |
| 2026/04/28 | 4,043 | 4,126 | 4,014 | 4,125 | 5,723,000 |
| 2026/04/27 | 4,024 | 4,048 | 4,005 | 4,005 | 7,131,400 |
| 2026/04/24 | 4,061 | 4,120 | 4,021 | 4,024 | 14,149,200 |
| 2026/04/23 | 4,447 | 4,450 | 4,361 | 4,369 | 5,165,600 |
| 2026/04/22 | 4,465 | 4,479 | 4,428 | 4,451 | 3,887,000 |
| 2026/04/21 | 4,489 | 4,516 | 4,468 | 4,484 | 3,393,300 |
| 2026/04/20 | 4,490 | 4,518 | 4,474 | 4,490 | 3,279,500 |
| 2026/04/17 | 4,530 | 4,534 | 4,485 | 4,485 | 3,003,900 |
| 2026/04/16 | 4,473 | 4,500 | 4,465 | 4,489 | 3,200,300 |
| 2026/04/15 | 4,386 | 4,459 | 4,372 | 4,431 | 3,642,700 |
| 2026/04/14 | 4,378 | 4,392 | 4,345 | 4,345 | 3,812,600 |
| 2026/04/13 | 4,370 | 4,388 | 4,342 | 4,374 | 2,714,100 |
| 2026/04/10 | 4,405 | 4,434 | 4,352 | 4,370 | 4,935,900 |
| 2026/04/09 | 4,548 | 4,548 | 4,425 | 4,425 | 5,004,300 |
| 2026/04/08 | 4,600 | 4,602 | 4,510 | 4,510 | 4,668,700 |
| 2026/04/07 | 4,496 | 4,528 | 4,465 | 4,505 | 2,680,700 |
| 2026/04/06 | 4,487 | 4,533 | 4,471 | 4,485 | 2,310,200 |
| 2026/04/03 | 4,479 | 4,508 | 4,466 | 4,488 | 1,838,300 |
| 2026/03/27 | 4,392 | 4,458 | 4,384 | 4,440 | 3,382,500 |
| 2026/03/26 | 4,426 | 4,427 | 4,324 | 4,398 | 2,192,400 |
| 2026/03/25 | 4,427 | 4,433 | 4,384 | 4,400 | 2,628,000 |
| 2026/03/24 | 4,365 | 4,380 | 4,332 | 4,357 | 2,998,800 |
| 2026/03/23 | 4,270 | 4,301 | 4,214 | 4,273 | 4,300,700 |
| 2026/03/19 | 4,345 | 4,390 | 4,295 | 4,305 | 5,223,700 |
| 2026/03/18 | 4,360 | 4,399 | 4,342 | 4,372 | 6,100,800 |
| 2026/03/17 | 4,363 | 4,379 | 4,301 | 4,341 | 5,054,800 |
| 2026/03/16 | 4,390 | 4,431 | 4,356 | 4,356 | 3,216,300 |
| 2026/03/13 | 4,390 | 4,446 | 4,389 | 4,408 | 3,233,600 |
| 2026/03/12 | 4,503 | 4,503 | 4,417 | 4,460 | 3,373,500 |
| 2026/03/11 | 4,500 | 4,533 | 4,485 | 4,512 | 3,414,400 |
| 2026/03/10 | 4,530 | 4,547 | 4,450 | 4,473 | 3,925,000 |
| 2026/03/09 | 4,398 | 4,479 | 4,388 | 4,460 | 4,433,200 |
| 2026/03/06 | 4,520 | 4,553 | 4,505 | 4,521 | 2,915,200 |
| 2026/03/05 | 4,598 | 4,628 | 4,525 | 4,541 | 4,038,900 |
| 2026/03/04 | 4,570 | 4,596 | 4,481 | 4,495 | 5,296,800 |
| 2026/03/03 | 4,697 | 4,729 | 4,604 | 4,616 | 5,091,800 |
| 2026/03/02 | 4,732 | 4,739 | 4,665 | 4,736 | 3,542,000 |
| 2026/02/27 | 4,753 | 4,762 | 4,725 | 4,762 | 4,729,900 |
| 2026/02/26 | 4,699 | 4,754 | 4,677 | 4,753 | 4,394,100 |
| 2026/02/25 | 4,657 | 4,683 | 4,641 | 4,659 | 4,641,800 |
| 2026/02/24 | 4,685 | 4,708 | 4,654 | 4,657 | 3,820,800 |
| 2026/02/20 | 4,724 | 4,729 | 4,667 | 4,685 | 3,642,400 |
| 2026/02/19 | 4,777 | 4,778 | 4,707 | 4,707 | 4,168,900 |
| 2026/02/18 | 4,786 | 4,835 | 4,780 | 4,809 | 2,115,500 |
| 2026/02/17 | 4,810 | 4,828 | 4,760 | 4,786 | 2,211,200 |
| 2026/02/16 | 4,830 | 4,866 | 4,800 | 4,800 | 2,455,900 |
| 2026/02/13 | 4,901 | 4,918 | 4,824 | 4,824 | 3,510,100 |
| 2026/02/12 | 4,918 | 4,966 | 4,885 | 4,901 | 3,575,800 |
| 2026/02/10 | 4,940 | 4,960 | 4,900 | 4,929 | 3,920,400 |
| 2026/02/09 | 4,998 | 5,033 | 4,908 | 4,908 | 4,894,600 |
| 2026/02/06 | 4,876 | 4,897 | 4,837 | 4,870 | 2,934,900 |
| 2026/02/05 | 4,900 | 4,957 | 4,860 | 4,876 | 3,714,800 |
| 2026/02/04 | 4,800 | 4,890 | 4,798 | 4,854 | 3,998,500 |
| 2026/02/03 | 4,790 | 4,824 | 4,767 | 4,816 | 4,272,500 |
| 2026/02/02 | 4,774 | 4,827 | 4,742 | 4,768 | 6,137,800 |
| 2026/01/30 | 4,665 | 4,701 | 4,612 | 4,685 | 6,539,300 |
| 2026/01/29 | 4,452 | 4,570 | 4,410 | 4,552 | 6,441,100 |
| 2026/01/28 | 4,477 | 4,488 | 4,443 | 4,468 | 3,068,000 |
| 2026/01/27 | 4,500 | 4,514 | 4,469 | 4,511 | 2,586,400 |
| 2026/01/26 | 4,573 | 4,573 | 4,493 | 4,494 | 4,207,900 |
| 2026/01/23 | 4,694 | 4,695 | 4,631 | 4,643 | 2,314,000 |
| 2026/01/22 | 4,674 | 4,709 | 4,650 | 4,672 | 2,814,500 |
| 2026/01/21 | 4,620 | 4,651 | 4,594 | 4,640 | 3,437,700 |
| 2026/01/20 | 4,657 | 4,680 | 4,638 | 4,676 | 3,234,500 |
| 2026/01/19 | 4,710 | 4,719 | 4,602 | 4,667 | 4,365,700 |
| 2026/01/16 | 4,769 | 4,770 | 4,680 | 4,733 | 5,080,900 |
| 2026/01/15 | 4,822 | 4,987 | 4,770 | 4,778 | 8,350,000 |
| 2026/01/14 | 4,750 | 4,825 | 4,727 | 4,822 | 4,591,100 |
| 2026/01/13 | 4,730 | 4,758 | 4,700 | 4,724 | 4,313,100 |
| 2026/01/09 | 4,630 | 4,688 | 4,630 | 4,675 | 2,725,700 |
| 2026/01/08 | 4,648 | 4,676 | 4,612 | 4,653 | 2,883,800 |
| 2026/01/07 | 4,717 | 4,722 | 4,659 | 4,659 | 3,826,700 |
| 2026/01/06 | 4,730 | 4,760 | 4,695 | 4,742 | 3,509,200 |
| 2026/01/05 | 4,656 | 4,730 | 4,643 | 4,730 | 3,912,800 |
| 2025/12/30 | 4,645 | 4,675 | 4,628 | 4,633 | 3,400,100 |
| 2025/12/29 | 4,675 | 4,694 | 4,653 | 4,682 | 3,384,700 |
| 2025/12/26 | 4,760 | 4,774 | 4,741 | 4,770 | 3,450,400 |
| 2025/12/25 | 4,780 | 4,786 | 4,733 | 4,750 | 1,680,600 |
| 2025/12/24 | 4,765 | 4,770 | 4,728 | 4,748 | 2,143,700 |
| 2025/12/23 | 4,763 | 4,767 | 4,730 | 4,747 | 1,904,000 |
| 2025/12/22 | 4,687 | 4,785 | 4,679 | 4,756 | 2,771,700 |
| 2025/12/19 | 4,665 | 4,706 | 4,635 | 4,654 | 5,703,900 |
| 2025/12/18 | 4,699 | 4,706 | 4,665 | 4,665 | 2,571,500 |
| 2025/12/17 | 4,726 | 4,729 | 4,681 | 4,681 | 2,839,100 |
| 2025/12/16 | 4,791 | 4,793 | 4,726 | 4,733 | 3,410,500 |
| 2025/12/15 | 4,778 | 4,832 | 4,736 | 4,794 | 3,115,000 |
| 2025/12/12 | 4,701 | 4,785 | 4,693 | 4,780 | 3,484,900 |