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
2016/12/30 3,235 3,304 3,230 3,295 5,105,200
2016/12/29 3,263 3,276 3,232 3,245 5,185,400
2016/12/28 3,320 3,337 3,288 3,302 7,171,500
2016/12/27 3,430 3,432 3,407 3,416 8,743,200
2016/12/26 3,446 3,446 3,425 3,430 5,199,900
2016/12/22 3,427 3,434 3,413 3,434 5,165,300
2016/12/21 3,440 3,445 3,417 3,426 4,774,700
2016/12/20 3,429 3,435 3,416 3,432 4,096,200
2016/12/19 3,428 3,430 3,412 3,417 3,467,900
2016/12/16 3,428 3,439 3,414 3,428 4,425,400
2016/12/15 3,406 3,430 3,396 3,410 4,506,700
2016/12/14 3,398 3,409 3,395 3,396 3,519,000
2016/12/13 3,393 3,405 3,383 3,400 5,002,500
2016/12/12 3,450 3,468 3,392 3,417 6,452,700
2016/12/09 3,410 3,434 3,403 3,422 7,161,400
2016/12/08 3,394 3,403 3,376 3,396 5,737,500
2016/12/07 3,319 3,373 3,311 3,367 5,537,500
2016/12/06 3,320 3,323 3,289 3,299 4,451,300
2016/12/05 3,280 3,295 3,267 3,288 3,600,400
2016/12/02 3,290 3,315 3,285 3,301 4,806,000
2016/12/01 3,320 3,328 3,278 3,284 6,217,200
2016/11/30 3,243 3,264 3,235 3,261 7,277,100
2016/11/29 3,217 3,237 3,211 3,232 3,936,300
2016/11/28 3,200 3,227 3,190 3,219 5,941,600
2016/11/25 3,149 3,178 3,135 3,164 4,560,400
2016/11/24 3,130 3,149 3,130 3,134 3,967,200
2016/11/22 3,124 3,134 3,115 3,130 3,223,900
2016/11/21 3,143 3,143 3,112 3,124 3,667,500
2016/11/18 3,121 3,132 3,102 3,103 4,861,100
2016/11/17 3,090 3,114 3,082 3,114 4,260,600
2016/11/16 3,069 3,090 3,063 3,082 4,645,300
2016/11/15 3,028 3,048 3,025 3,045 3,956,100
2016/11/14 2,999 3,034 2,988 3,029 4,017,600
2016/11/11 2,993 3,000 2,967 2,976 5,675,100
2016/11/10 2,999 2,999 2,961 2,970 5,303,600
2016/11/09 2,989 3,016 2,850 2,869 9,843,000
2016/11/08 2,988 2,988 2,958 2,969 2,979,500
2016/11/07 2,984 2,993 2,949 2,952 5,076,900
2016/11/04 2,968 2,983 2,945 2,970 4,418,300
2016/11/02 2,991 3,009 2,981 2,997 3,440,400
2016/11/01 3,029 3,030 3,003 3,021 2,939,100
2016/10/31 2,985 3,020 2,983 3,017 3,603,100
2016/10/28 2,952 2,994 2,950 2,992 6,111,400
2016/10/27 2,960 2,991 2,958 2,962 8,827,300
2016/10/26 3,070 3,072 3,047 3,053 2,730,900
2016/10/25 3,075 3,082 3,064 3,074 2,580,700
2016/10/24 3,052 3,059 3,028 3,056 2,559,500
2016/10/21 3,034 3,066 3,031 3,048 3,224,500
2016/10/20 3,012 3,039 3,006 3,034 3,043,300
2016/10/19 3,032 3,034 3,016 3,030 1,872,700
2016/10/18 3,019 3,034 3,015 3,033 1,902,100
2016/10/17 3,012 3,034 3,008 3,026 2,549,300
2016/10/14 2,983 3,006 2,971 3,006 2,921,800
2016/10/13 2,999 3,012 2,970 2,982 2,472,100
2016/10/12 2,985 3,007 2,980 2,990 2,631,200
2016/10/11 3,009 3,034 3,004 3,012 2,884,000
2016/10/07 2,998 2,998 2,981 2,992 2,617,400
2016/10/06 2,991 3,000 2,982 2,988 2,671,400
2016/10/05 2,963 2,976 2,952 2,975 2,452,500
2016/10/04 2,939 2,949 2,921 2,944 2,908,200
2016/10/03 2,945 2,950 2,931 2,933 2,451,700
2016/09/30 2,938 2,941 2,891 2,924 4,412,800
2016/09/29 2,935 2,974 2,930 2,966 2,985,600
2016/09/28 2,928 2,937 2,903 2,918 2,614,500
2016/09/27 2,896 2,946 2,881 2,946 3,506,300
2016/09/26 2,924 2,938 2,913 2,923 2,823,800
2016/09/23 2,943 2,943 2,915 2,921 3,423,900
2016/09/21 2,903 2,949 2,878 2,943 4,383,100
2016/09/20 2,880 2,903 2,872 2,902 3,652,100
2016/09/16 2,890 2,908 2,878 2,902 2,963,900
2016/09/15 2,896 2,900 2,876 2,887 2,944,600
2016/09/14 2,902 2,914 2,895 2,903 2,313,200
2016/09/13 2,901 2,926 2,891 2,921 3,657,100
2016/09/12 2,960 2,963 2,889 2,902 6,397,600
2016/09/09 2,990 3,017 2,988 3,005 4,128,100
2016/09/08 3,031 3,031 3,007 3,020 2,729,700
2016/09/07 3,010 3,018 3,000 3,017 2,943,800
2016/09/06 3,031 3,053 3,028 3,040 2,741,700
2016/09/05 3,015 3,037 3,005 3,028 3,622,500
2016/09/02 2,976 2,985 2,968 2,981 2,734,600
2016/09/01 2,972 2,977 2,960 2,976 2,725,400
2016/08/31 2,941 2,969 2,939 2,964 4,329,900
2016/08/30 2,910 2,914 2,902 2,907 1,715,200
2016/08/29 2,901 2,913 2,895 2,909 2,367,800
2016/08/26 2,887 2,890 2,858 2,860 2,877,600
2016/08/25 2,895 2,900 2,883 2,887 2,494,300
2016/08/24 2,862 2,909 2,862 2,887 2,671,700
2016/08/23 2,884 2,886 2,856 2,861 2,799,200
2016/08/22 2,914 2,918 2,891 2,894 2,382,600
2016/08/19 2,925 2,925 2,902 2,917 2,453,800
2016/08/18 2,912 2,921 2,886 2,891 2,939,700
2016/08/17 2,885 2,925 2,861 2,918 3,564,900
2016/08/16 2,910 2,932 2,882 2,882 2,638,300
2016/08/15 2,906 2,923 2,901 2,917 1,722,600
2016/08/12 2,949 2,950 2,912 2,920 3,284,000
2016/08/10 2,919 2,941 2,908 2,934 2,807,400
2016/08/09 2,930 2,947 2,910 2,924 2,626,100
2016/08/08 2,912 2,924 2,892 2,924 2,835,200
2016/08/05 2,877 2,888 2,857 2,866 2,370,600
2016/08/04 2,821 2,870 2,808 2,869 2,741,800
2016/08/03 2,820 2,835 2,808 2,820 3,587,600
2016/08/02 2,877 2,892 2,862 2,862 2,467,700
2016/08/01 2,885 2,934 2,866 2,912 3,290,900
2016/07/29 2,897 2,949 2,873 2,935 4,509,200
2016/07/28 2,914 2,928 2,885 2,898 3,556,700
2016/07/27 2,874 2,946 2,865 2,929 4,320,800
2016/07/26 3,020 3,022 2,905 2,914 4,661,100
2016/07/25 2,984 3,007 2,975 2,997 2,759,800
2016/07/22 2,957 2,987 2,942 2,971 2,792,100
2016/07/21 2,983 3,004 2,962 2,986 3,243,400
2016/07/20 2,989 2,990 2,925 2,950 3,696,100
2016/07/19 2,985 2,996 2,956 2,996 4,026,200
2016/07/15 2,984 2,989 2,931 2,960 5,648,500
2016/07/14 2,955 3,025 2,954 3,017 3,940,400
2016/07/13 3,000 3,000 2,958 2,964 4,780,500
2016/07/12 2,923 2,971 2,920 2,949 4,635,200
2016/07/11 2,839 2,895 2,834 2,882 4,238,600
2016/07/08 2,800 2,848 2,797 2,803 4,783,900
2016/07/07 2,830 2,860 2,822 2,826 3,097,800
2016/07/06 2,861 2,869 2,828 2,852 4,307,700
2016/07/05 2,912 2,926 2,886 2,910 2,224,000
2016/07/04 2,890 2,918 2,870 2,911 3,359,500
2016/07/01 2,927 2,947 2,889 2,893 4,299,000
2016/06/30 2,952 2,955 2,913 2,913 6,346,000
2016/06/29 2,868 2,915 2,846 2,906 6,071,800
2016/06/28 2,905 2,905 2,780 2,861 8,660,700
2016/06/27 2,968 2,995 2,934 2,947 12,718,100
2016/06/24 3,145 3,157 2,910 2,950 12,714,300
2016/06/23 3,120 3,131 3,090 3,128 2,674,400
2016/06/22 3,110 3,119 3,082 3,099 2,808,600
2016/06/21 3,042 3,109 3,033 3,106 4,778,700
2016/06/20 3,051 3,071 3,036 3,041 4,998,900
2016/06/17 2,995 3,033 2,986 3,022 5,060,400
2016/06/16 3,014 3,028 2,977 2,981 6,131,800
2016/06/15 2,999 3,034 2,991 3,014 4,282,800
2016/06/14 3,020 3,033 2,998 3,001 5,830,400
2016/06/13 3,067 3,082 3,035 3,035 3,693,900
2016/06/10 3,096 3,116 3,087 3,104 5,011,100
2016/06/09 3,110 3,123 3,091 3,115 3,455,500
2016/06/08 3,132 3,132 3,100 3,128 2,707,100
2016/06/07 3,130 3,142 3,109 3,131 2,826,000
2016/06/06 3,090 3,122 3,074 3,122 3,002,200
2016/06/03 3,115 3,150 3,112 3,117 3,145,700
2016/06/02 3,172 3,181 3,117 3,121 3,673,200
2016/06/01 3,200 3,211 3,176 3,189 3,272,400
2016/05/31 3,165 3,227 3,159 3,212 5,075,900
2016/05/30 3,148 3,163 3,137 3,160 2,497,000
2016/05/27 3,122 3,134 3,114 3,131 2,213,800
2016/05/26 3,150 3,150 3,103 3,110 2,819,500
2016/05/25 3,112 3,126 3,104 3,117 2,486,900
2016/05/24 3,097 3,097 3,077 3,081 2,608,200
2016/05/23 3,107 3,123 3,074 3,115 2,732,400
2016/05/20 3,094 3,116 3,083 3,114 2,950,600
2016/05/19 3,115 3,117 3,075 3,083 2,758,800
2016/05/18 3,091 3,120 3,077 3,103 3,193,600
2016/05/17 3,082 3,090 3,064 3,089 2,785,500
2016/05/16 3,050 3,096 3,047 3,082 2,621,900
2016/05/13 3,109 3,109 3,049 3,049 3,683,000
2016/05/12 3,050 3,087 3,026 3,079 2,546,300
2016/05/11 3,101 3,110 3,056 3,067 2,991,100
2016/05/10 3,021 3,082 3,014 3,075 4,179,200
2016/05/09 3,003 3,019 2,994 3,002 4,076,300
2016/05/06 3,010 3,025 3,000 3,006 5,608,600
2016/05/02 3,003 3,040 3,000 3,027 6,860,600
2016/04/28 3,229 3,229 3,107 3,112 8,687,800
2016/04/27 3,280 3,280 3,180 3,203 9,982,800
2016/04/26 3,410 3,412 3,353 3,381 3,374,100
2016/04/25 3,395 3,404 3,356 3,393 3,805,300
2016/04/22 3,328 3,383 3,323 3,383 4,252,900
2016/04/21 3,359 3,382 3,336 3,359 3,771,400
2016/04/20 3,350 3,373 3,327 3,333 3,298,000
2016/04/19 3,316 3,339 3,313 3,329 3,678,700
2016/04/18 3,200 3,246 3,185 3,236 3,510,900
2016/04/15 3,287 3,318 3,281 3,298 3,618,400
2016/04/14 3,278 3,327 3,254 3,325 4,581,000
2016/04/13 3,199 3,238 3,192 3,227 3,136,000
2016/04/12 3,161 3,183 3,133 3,166 3,254,000
2016/04/11 3,131 3,148 3,098 3,140 3,029,800
2016/04/08 3,085 3,186 3,076 3,152 5,084,600
2016/04/07 3,151 3,187 3,122 3,131 4,713,100
2016/04/06 3,151 3,198 3,150 3,165 3,105,300
2016/04/05 3,224 3,233 3,157 3,168 3,887,200
2016/04/04 3,231 3,274 3,221 3,233 3,282,000
2016/04/01 3,345 3,347 3,238 3,244 5,320,800
2016/03/31 3,374 3,386 3,347 3,355 3,693,200
2016/03/30 3,362 3,381 3,337 3,338 2,675,300
2016/03/29 3,375 3,394 3,357 3,385 3,094,500
2016/03/28 3,384 3,391 3,337 3,376 2,499,500
2016/03/25 3,311 3,383 3,311 3,373 2,910,800
2016/03/24 3,332 3,346 3,301 3,301 3,060,800
2016/03/23 3,351 3,380 3,341 3,351 2,638,800
2016/03/22 3,394 3,395 3,309 3,356 3,981,400
2016/03/18 3,300 3,365 3,300 3,359 4,726,000
2016/03/17 3,367 3,375 3,279 3,319 5,010,400
2016/03/16 3,367 3,397 3,356 3,366 2,332,700
2016/03/15 3,400 3,408 3,371 3,386 2,621,900
2016/03/14 3,392 3,417 3,371 3,379 2,938,000
2016/03/11 3,273 3,377 3,263 3,363 6,829,200
2016/03/10 3,366 3,366 3,286 3,300 5,199,100
2016/03/09 3,275 3,343 3,275 3,326 4,443,300
2016/03/08 3,300 3,316 3,266 3,297 4,288,800
2016/03/07 3,369 3,373 3,328 3,330 3,555,600
2016/03/04 3,299 3,369 3,292 3,368 3,500,900
2016/03/03 3,290 3,345 3,285 3,315 3,225,300
2016/03/02 3,277 3,307 3,235 3,285 4,033,100
2016/03/01 3,179 3,194 3,146 3,175 3,581,500
2016/02/29 3,301 3,301 3,163 3,163 6,214,200
2016/02/26 3,305 3,329 3,260 3,260 2,708,600
2016/02/25 3,261 3,314 3,231 3,269 3,255,300
2016/02/24 3,247 3,269 3,214 3,257 3,787,000
2016/02/23 3,333 3,359 3,282 3,298 2,985,000
2016/02/22 3,248 3,328 3,233 3,311 3,244,900
2016/02/19 3,302 3,312 3,244 3,269 3,859,600
2016/02/18 3,319 3,356 3,306 3,325 5,934,900
2016/02/17 3,231 3,277 3,162 3,206 6,387,500
2016/02/16 3,209 3,266 3,178 3,233 5,206,300
2016/02/15 3,106 3,258 3,046 3,219 7,957,600
2016/02/12 2,996 3,060 2,978 2,986 9,932,900
2016/02/10 3,195 3,198 3,080 3,117 6,734,600
2016/02/09 3,267 3,274 3,209 3,211 5,630,400
2016/02/08 3,315 3,389 3,282 3,371 3,354,400
2016/02/05 3,287 3,362 3,284 3,352 4,762,000
2016/02/04 3,237 3,335 3,225 3,314 4,046,800
2016/02/03 3,331 3,344 3,266 3,278 4,303,700
2016/02/02 3,350 3,381 3,338 3,372 3,725,200
2016/02/01 3,405 3,417 3,361 3,390 5,629,700
2016/01/29 3,306 3,356 3,213 3,342 8,253,700
2016/01/28 3,290 3,357 3,268 3,308 4,496,700
2016/01/27 3,304 3,310 3,246 3,287 5,791,300
2016/01/26 3,300 3,308 3,242 3,261 3,893,000
2016/01/25 3,335 3,356 3,301 3,328 3,674,900
2016/01/22 3,260 3,316 3,232 3,310 5,506,000
2016/01/21 3,235 3,275 3,162 3,162 6,673,800
2016/01/20 3,300 3,309 3,231 3,238 4,552,900
2016/01/19 3,260 3,311 3,251 3,307 4,207,400
2016/01/18 3,241 3,294 3,234 3,278 5,010,900
2016/01/15 3,360 3,383 3,294 3,309 4,583,500
2016/01/14 3,300 3,310 3,266 3,302 5,947,400
2016/01/13 3,307 3,386 3,306 3,361 5,104,500
2016/01/12 3,350 3,362 3,282 3,285 7,764,300
2016/01/08 3,396 3,455 3,367 3,382 7,827,800
2016/01/07 3,495 3,512 3,446 3,448 4,542,600
2016/01/06 3,559 3,578 3,493 3,514 4,622,600
2016/01/05 3,578 3,608 3,559 3,567 3,416,200
2016/01/04 3,645 3,656 3,581 3,593 4,155,200

このページの先頭へ