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(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
2012/12/28 3,330 3,350 3,305 3,340 4,904,100
2012/12/27 3,320 3,330 3,270 3,270 6,002,100
2012/12/26 3,330 3,350 3,300 3,310 5,564,300
2012/12/25 3,400 3,400 3,360 3,375 4,389,200
2012/12/21 3,400 3,410 3,300 3,305 6,924,700
2012/12/20 3,420 3,430 3,340 3,355 10,435,400
2012/12/19 3,385 3,455 3,365 3,455 11,044,500
2012/12/18 3,165 3,270 3,155 3,245 6,972,900
2012/12/17 3,185 3,195 3,135 3,140 6,160,500
2012/12/14 3,100 3,180 3,100 3,160 11,590,100
2012/12/13 3,135 3,180 3,125 3,140 7,832,100
2012/12/12 3,070 3,090 3,055 3,075 5,724,000
2012/12/11 3,000 3,005 2,982 2,997 3,902,700
2012/12/10 3,000 3,030 2,979 2,993 4,313,300
2012/12/07 2,991 3,015 2,977 3,010 4,841,300
2012/12/06 2,957 3,000 2,944 3,000 7,159,100
2012/12/05 2,884 2,956 2,876 2,924 5,409,600
2012/12/04 2,961 2,961 2,911 2,934 6,436,800
2012/12/03 2,950 2,991 2,902 2,961 10,058,600
2012/11/30 2,873 2,924 2,844 2,883 6,876,400
2012/11/29 2,867 2,874 2,838 2,849 4,592,200
2012/11/28 2,870 2,880 2,809 2,817 7,559,700
2012/11/27 2,895 2,930 2,885 2,906 7,011,900
2012/11/26 2,960 3,015 2,916 2,917 9,268,200
2012/11/22 2,880 2,917 2,878 2,912 7,156,600
2012/11/21 2,826 2,845 2,787 2,820 6,756,700
2012/11/20 2,870 2,875 2,780 2,793 9,435,300
2012/11/19 2,754 2,824 2,750 2,817 11,874,900
2012/11/16 2,654 2,697 2,631 2,697 9,710,200
2012/11/15 2,464 2,552 2,439 2,549 5,577,500
2012/11/14 2,441 2,473 2,436 2,437 2,718,000
2012/11/13 2,456 2,462 2,430 2,441 3,722,600
2012/11/12 2,481 2,484 2,453 2,453 3,638,600
2012/11/09 2,481 2,495 2,472 2,485 4,137,200
2012/11/08 2,500 2,528 2,493 2,505 5,125,900
2012/11/07 2,593 2,596 2,544 2,570 3,548,500
2012/11/06 2,531 2,575 2,520 2,572 3,548,100
2012/11/05 2,564 2,577 2,546 2,556 2,914,200
2012/11/02 2,627 2,628 2,576 2,589 3,353,600
2012/11/01 2,581 2,587 2,523 2,578 4,148,900
2012/10/31 2,600 2,604 2,561 2,578 4,365,200
2012/10/30 2,519 2,599 2,516 2,540 5,532,800
2012/10/29 2,544 2,557 2,504 2,515 5,257,700
2012/10/26 2,610 2,612 2,556 2,560 7,811,600
2012/10/25 2,535 2,650 2,535 2,645 5,081,200
2012/10/24 2,563 2,613 2,538 2,587 5,992,200
2012/10/23 2,690 2,698 2,605 2,613 5,052,700
2012/10/22 2,590 2,659 2,564 2,654 4,460,900
2012/10/19 2,605 2,650 2,601 2,649 5,926,700
2012/10/18 2,575 2,625 2,560 2,619 4,888,600
2012/10/17 2,554 2,585 2,541 2,542 4,469,900
2012/10/16 2,528 2,528 2,494 2,520 4,738,300
2012/10/15 2,456 2,506 2,430 2,503 4,717,200
2012/10/12 2,430 2,477 2,429 2,457 5,603,700
2012/10/11 2,349 2,410 2,328 2,403 5,958,700
2012/10/10 2,380 2,390 2,352 2,365 6,063,200
2012/10/09 2,458 2,463 2,422 2,425 4,869,800
2012/10/05 2,501 2,530 2,450 2,459 7,479,400
2012/10/04 2,500 2,516 2,461 2,500 8,093,800
2012/10/03 2,581 2,620 2,533 2,555 4,626,000
2012/10/02 2,588 2,624 2,570 2,604 5,708,600
2012/10/01 2,462 2,564 2,460 2,544 3,728,200
2012/09/28 2,580 2,590 2,475 2,495 7,251,600
2012/09/27 2,547 2,598 2,514 2,558 6,370,600
2012/09/26 2,635 2,636 2,557 2,565 7,206,100
2012/09/25 2,675 2,715 2,627 2,685 6,975,200
2012/09/24 2,749 2,750 2,677 2,689 5,824,400
2012/09/21 2,751 2,816 2,740 2,797 4,110,900
2012/09/20 2,811 2,832 2,761 2,771 6,167,100
2012/09/19 2,806 2,874 2,771 2,861 6,311,200
2012/09/18 2,808 2,846 2,798 2,812 6,189,000
2012/09/14 2,733 2,795 2,730 2,783 8,296,900
2012/09/13 2,649 2,713 2,642 2,687 4,027,800
2012/09/12 2,569 2,646 2,554 2,640 5,097,900
2012/09/11 2,529 2,574 2,524 2,574 4,631,800
2012/09/10 2,575 2,577 2,537 2,553 3,451,800
2012/09/07 2,600 2,607 2,529 2,589 7,703,600
2012/09/06 2,465 2,498 2,432 2,476 9,077,000
2012/09/05 2,565 2,565 2,448 2,463 6,175,400
2012/09/04 2,585 2,595 2,545 2,564 2,765,800
2012/09/03 2,596 2,605 2,538 2,550 3,052,600
2012/08/31 2,634 2,663 2,594 2,595 4,625,800
2012/08/30 2,739 2,739 2,659 2,664 2,980,200
2012/08/29 2,699 2,734 2,682 2,729 3,240,600
2012/08/28 2,735 2,735 2,671 2,702 4,313,600
2012/08/27 2,740 2,745 2,716 2,718 2,470,800
2012/08/24 2,695 2,765 2,693 2,733 4,133,400
2012/08/23 2,708 2,749 2,697 2,738 6,324,200
2012/08/22 2,733 2,740 2,691 2,701 3,311,400
2012/08/21 2,757 2,765 2,726 2,730 3,367,200
2012/08/20 2,798 2,799 2,762 2,779 2,943,700
2012/08/17 2,765 2,793 2,742 2,767 4,520,400
2012/08/16 2,720 2,774 2,707 2,764 5,251,300
2012/08/15 2,677 2,702 2,670 2,690 4,810,200
2012/08/14 2,660 2,683 2,655 2,671 3,892,500
2012/08/13 2,659 2,683 2,640 2,658 4,261,000
2012/08/10 2,700 2,724 2,644 2,658 9,155,500
2012/08/09 2,686 2,742 2,659 2,722 13,251,700
2012/08/08 2,840 2,840 2,722 2,734 14,516,300
2012/08/07 2,790 2,848 2,787 2,811 10,830,900
2012/08/06 2,749 2,805 2,746 2,788 11,002,000
2012/08/03 2,661 2,700 2,647 2,694 10,438,100
2012/08/02 2,680 2,704 2,665 2,693 11,131,000
2012/08/01 2,629 2,684 2,626 2,669 12,469,000
2012/07/31 2,604 2,690 2,580 2,650 17,419,400
2012/07/30 2,540 2,541 2,483 2,504 9,709,200
2012/07/27 2,535 2,542 2,475 2,518 14,948,400
2012/07/26 2,528 2,543 2,308 2,470 32,252,400
2012/07/25 2,680 2,681 2,636 2,678 6,817,000
2012/07/24 2,743 2,759 2,686 2,702 8,405,500
2012/07/23 2,827 2,827 2,738 2,742 9,376,700
2012/07/20 2,950 2,952 2,872 2,874 4,660,200
2012/07/19 2,940 2,968 2,898 2,920 4,187,200
2012/07/18 2,880 2,929 2,879 2,896 5,376,300
2012/07/17 2,896 2,915 2,872 2,878 6,689,200
2012/07/13 2,964 2,980 2,942 2,971 5,889,000
2012/07/12 3,045 3,045 2,990 3,005 4,507,600
2012/07/11 3,035 3,040 3,005 3,025 2,234,500
2012/07/10 3,095 3,100 3,040 3,045 3,122,800
2012/07/09 3,095 3,095 3,050 3,055 2,860,400
2012/07/06 3,165 3,170 3,090 3,120 4,683,900
2012/07/05 3,205 3,215 3,170 3,200 1,935,800
2012/07/04 3,235 3,235 3,200 3,205 2,111,100
2012/07/03 3,175 3,220 3,170 3,195 2,781,100
2012/07/02 3,235 3,240 3,150 3,155 2,663,800
2012/06/29 3,105 3,190 3,080 3,165 4,871,000
2012/06/28 3,100 3,110 3,085 3,110 3,526,400
2012/06/27 3,070 3,075 3,025 3,075 5,769,200
2012/06/26 3,150 3,185 3,120 3,125 4,717,300
2012/06/25 3,225 3,245 3,165 3,170 4,014,700
2012/06/22 3,255 3,270 3,235 3,250 3,294,000
2012/06/21 3,265 3,325 3,250 3,275 5,015,700
2012/06/20 3,230 3,240 3,210 3,230 3,191,600
2012/06/19 3,190 3,230 3,175 3,200 4,543,600
2012/06/18 3,330 3,330 3,230 3,240 3,973,300
2012/06/15 3,200 3,230 3,185 3,195 5,597,500
2012/06/14 3,185 3,215 3,180 3,210 5,003,300
2012/06/13 3,230 3,240 3,205 3,215 6,181,500
2012/06/12 3,185 3,260 3,165 3,250 6,593,100
2012/06/11 3,200 3,255 3,185 3,240 10,783,700
2012/06/08 3,185 3,190 3,110 3,130 18,795,900
2012/06/07 3,130 3,200 3,120 3,185 8,110,100
2012/06/06 3,005 3,105 2,980 3,080 8,392,800
2012/06/05 2,993 3,010 2,985 2,991 16,489,200
2012/06/04 2,945 2,968 2,880 2,893 10,472,300
2012/06/01 3,110 3,115 3,020 3,050 5,620,500
2012/05/31 3,140 3,160 3,110 3,150 7,236,800
2012/05/30 3,280 3,280 3,225 3,265 3,046,700
2012/05/29 3,265 3,285 3,240 3,280 3,881,100
2012/05/28 3,250 3,290 3,235 3,280 4,677,400
2012/05/25 3,210 3,235 3,190 3,230 5,667,100
2012/05/24 3,195 3,200 3,100 3,160 7,059,300
2012/05/23 3,310 3,310 3,220 3,230 4,930,700
2012/05/22 3,340 3,345 3,280 3,315 3,857,800
2012/05/21 3,280 3,320 3,280 3,310 2,464,500
2012/05/18 3,300 3,320 3,280 3,305 4,429,700
2012/05/17 3,340 3,405 3,320 3,395 3,720,000
2012/05/16 3,380 3,395 3,345 3,375 4,698,900
2012/05/15 3,445 3,450 3,400 3,410 2,918,500
2012/05/14 3,485 3,490 3,435 3,460 2,195,800
2012/05/11 3,475 3,505 3,460 3,465 2,987,000
2012/05/10 3,470 3,480 3,450 3,460 2,233,200
2012/05/09 3,525 3,535 3,475 3,485 3,365,000
2012/05/08 3,590 3,590 3,525 3,545 2,263,900
2012/05/07 3,500 3,560 3,495 3,530 3,707,700
2012/05/02 3,635 3,635 3,585 3,600 3,112,100
2012/05/01 3,675 3,675 3,620 3,630 3,073,300
2012/04/27 3,730 3,765 3,660 3,670 4,982,700
2012/04/26 3,850 3,850 3,715 3,715 4,946,600
2012/04/25 3,805 3,805 3,765 3,800 2,175,400
2012/04/24 3,730 3,760 3,725 3,745 2,811,900
2012/04/23 3,840 3,855 3,770 3,785 2,881,100
2012/04/20 3,785 3,785 3,735 3,760 1,969,200
2012/04/19 3,785 3,815 3,765 3,780 1,973,700
2012/04/18 3,790 3,840 3,770 3,820 2,733,300
2012/04/17 3,710 3,745 3,690 3,700 1,986,900
2012/04/16 3,720 3,745 3,700 3,700 2,384,700
2012/04/13 3,800 3,825 3,780 3,790 5,150,400
2012/04/12 3,705 3,755 3,700 3,740 2,118,700
2012/04/11 3,710 3,760 3,685 3,735 3,899,500
2012/04/10 3,780 3,790 3,745 3,750 3,595,100
2012/04/09 3,800 3,815 3,780 3,780 2,271,500
2012/04/06 3,850 3,865 3,815 3,845 4,282,900
2012/04/05 3,870 3,905 3,850 3,885 4,093,300
2012/04/04 3,980 3,995 3,890 3,900 3,432,000
2012/04/03 3,990 3,995 3,960 3,975 2,868,700
2012/04/02 3,980 4,005 3,975 3,990 4,129,300
2012/03/30 3,950 3,955 3,880 3,910 4,480,300
2012/03/29 3,985 3,995 3,920 3,950 2,719,300
2012/03/28 4,015 4,015 3,960 3,990 2,878,800
2012/03/27 3,970 4,015 3,960 4,015 4,498,200
2012/03/26 3,875 3,915 3,860 3,880 2,023,200
2012/03/23 3,870 3,900 3,865 3,870 2,789,800
2012/03/22 3,900 3,935 3,880 3,900 3,531,400
2012/03/21 3,890 3,930 3,885 3,895 3,154,000
2012/03/19 3,950 3,960 3,915 3,935 2,486,800
2012/03/16 3,930 3,970 3,925 3,970 4,082,900
2012/03/15 3,900 3,975 3,895 3,945 7,232,600
2012/03/14 3,790 3,820 3,765 3,805 5,264,600
2012/03/13 3,735 3,745 3,670 3,680 5,210,700
2012/03/12 3,750 3,780 3,705 3,705 4,266,400
2012/03/09 3,755 3,790 3,735 3,760 8,779,000
2012/03/08 3,655 3,720 3,655 3,715 3,868,900
2012/03/07 3,605 3,670 3,605 3,635 4,508,300
2012/03/06 3,735 3,735 3,665 3,675 3,906,400
2012/03/05 3,735 3,770 3,715 3,725 4,581,700
2012/03/02 3,740 3,750 3,715 3,730 3,890,700
2012/03/01 3,740 3,765 3,685 3,705 5,089,800
2012/02/29 3,680 3,735 3,670 3,680 5,481,200
2012/02/28 3,595 3,685 3,575 3,675 5,230,000
2012/02/27 3,700 3,710 3,665 3,680 6,891,000
2012/02/24 3,590 3,620 3,585 3,615 5,056,000
2012/02/23 3,605 3,625 3,555 3,610 5,840,500
2012/02/22 3,565 3,590 3,520 3,585 5,512,700
2012/02/21 3,605 3,635 3,585 3,610 4,792,500
2012/02/20 3,640 3,645 3,575 3,590 3,869,400
2012/02/17 3,580 3,605 3,535 3,550 8,109,000
2012/02/16 3,520 3,550 3,475 3,535 6,976,800
2012/02/15 3,505 3,560 3,500 3,530 8,337,900
2012/02/14 3,455 3,505 3,445 3,490 5,566,000
2012/02/13 3,410 3,460 3,390 3,440 4,541,200
2012/02/10 3,470 3,485 3,410 3,415 6,428,900
2012/02/09 3,430 3,490 3,425 3,460 5,838,700
2012/02/08 3,420 3,445 3,415 3,445 5,552,500
2012/02/07 3,390 3,400 3,370 3,395 4,785,300
2012/02/06 3,390 3,410 3,365 3,400 6,544,200
2012/02/03 3,385 3,400 3,335 3,345 11,658,300
2012/02/02 3,300 3,305 3,275 3,280 4,091,500
2012/02/01 3,305 3,305 3,255 3,270 5,504,900
2012/01/31 3,270 3,315 3,260 3,290 11,674,100
2012/01/30 3,435 3,455 3,410 3,435 2,965,000
2012/01/27 3,500 3,515 3,460 3,470 3,397,000
2012/01/26 3,510 3,515 3,470 3,485 2,968,500
2012/01/25 3,435 3,525 3,425 3,510 4,260,400
2012/01/24 3,420 3,430 3,400 3,410 1,764,800
2012/01/23 3,415 3,425 3,385 3,390 1,966,900
2012/01/20 3,420 3,445 3,405 3,430 3,976,300
2012/01/19 3,345 3,375 3,345 3,350 2,157,000
2012/01/18 3,285 3,345 3,275 3,320 3,040,800
2012/01/17 3,300 3,320 3,280 3,305 1,776,400
2012/01/16 3,320 3,325 3,275 3,280 1,774,800
2012/01/13 3,305 3,360 3,300 3,355 4,735,600
2012/01/12 3,250 3,265 3,230 3,255 3,206,400
2012/01/11 3,310 3,320 3,270 3,285 2,807,500
2012/01/10 3,350 3,360 3,305 3,315 3,468,300
2012/01/06 3,370 3,390 3,330 3,365 2,258,700
2012/01/05 3,410 3,415 3,385 3,390 1,703,400
2012/01/04 3,440 3,450 3,425 3,430 2,199,700

このページの先頭へ