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
2020/12/30 2,000 2,002 1,968 1,978 4,723,000
2020/12/29 1,990 2,023 1,987 2,022 5,458,400
2020/12/28 2,045 2,053 2,009 2,024 7,717,700
2020/12/25 2,020 2,037 2,020 2,035 2,266,300
2020/12/24 2,023 2,047 2,019 2,023 2,923,800
2020/12/23 2,046 2,046 2,007 2,007 4,319,500
2020/12/22 2,050 2,053 2,035 2,038 4,725,200
2020/12/21 2,085 2,088 2,048 2,063 4,151,000
2020/12/18 2,074 2,094 2,063 2,093 7,089,100
2020/12/17 2,074 2,082 2,040 2,041 5,496,700
2020/12/16 2,070 2,107 2,066 2,088 5,707,400
2020/12/15 2,077 2,092 2,044 2,051 5,202,400
2020/12/14 2,035 2,088 2,035 2,076 4,646,700
2020/12/11 2,091 2,091 2,042 2,043 5,796,600
2020/12/10 2,008 2,073 2,004 2,063 9,003,300
2020/12/09 1,986 1,993 1,976 1,982 2,927,800
2020/12/08 1,964 1,988 1,959 1,984 3,248,800
2020/12/07 2,009 2,015 1,960 1,963 5,081,400
2020/12/04 1,975 2,011 1,962 2,008 7,390,900
2020/12/03 1,955 1,983 1,954 1,967 5,454,600
2020/12/02 1,910 1,947 1,901 1,945 6,824,400
2020/12/01 1,860 1,888 1,852 1,871 4,239,000
2020/11/30 1,924 1,927 1,854 1,854 8,664,400
2020/11/27 1,945 1,948 1,918 1,924 4,520,400
2020/11/26 1,938 1,950 1,927 1,945 3,396,300
2020/11/25 1,955 1,984 1,948 1,960 6,890,000
2020/11/24 1,953 1,958 1,918 1,918 4,302,300
2020/11/20 1,895 1,914 1,882 1,909 2,742,400
2020/11/19 1,891 1,918 1,886 1,904 3,340,300
2020/11/18 1,903 1,911 1,879 1,893 3,721,700
2020/11/17 1,950 1,962 1,917 1,918 5,458,400
2020/11/16 1,883 1,919 1,876 1,911 6,145,800
2020/11/13 1,853 1,864 1,826 1,858 4,733,800
2020/11/12 1,901 1,911 1,869 1,886 6,571,200
2020/11/11 1,933 1,952 1,891 1,906 6,696,200
2020/11/10 1,899 1,939 1,898 1,932 15,627,200
2020/11/09 1,820 1,827 1,786 1,790 4,278,800
2020/11/06 1,802 1,829 1,782 1,810 4,632,700
2020/11/05 1,800 1,800 1,760 1,793 6,159,400
2020/11/04 1,859 1,863 1,816 1,819 4,962,800
2020/11/02 1,801 1,850 1,801 1,835 3,562,100
2020/10/30 1,841 1,860 1,801 1,801 6,758,200
2020/10/29 1,820 1,871 1,808 1,830 7,422,800
2020/10/28 1,919 1,926 1,821 1,850 11,441,600
2020/10/27 1,842 1,934 1,834 1,932 19,864,900
2020/10/26 1,750 1,788 1,750 1,788 10,131,800
2020/10/23 1,699 1,731 1,696 1,731 6,285,000
2020/10/22 1,676 1,689 1,671 1,687 3,715,100
2020/10/21 1,648 1,698 1,648 1,697 6,630,800
2020/10/20 1,640 1,651 1,627 1,632 4,687,100
2020/10/19 1,644 1,651 1,629 1,636 6,248,800
2020/10/16 1,653 1,672 1,643 1,646 5,863,600
2020/10/15 1,664 1,680 1,650 1,657 5,791,800
2020/10/14 1,692 1,694 1,662 1,664 5,732,200
2020/10/13 1,680 1,714 1,675 1,711 4,630,400
2020/10/12 1,690 1,690 1,664 1,670 7,109,000
2020/10/09 1,734 1,735 1,695 1,697 6,513,900
2020/10/08 1,751 1,755 1,731 1,731 4,283,800
2020/10/07 1,750 1,758 1,729 1,749 4,162,100
2020/10/06 1,745 1,773 1,742 1,773 4,107,800
2020/10/05 1,730 1,754 1,726 1,735 3,873,300
2020/10/02 1,721 1,735 1,696 1,699 6,273,400
2020/09/30 1,747 1,771 1,745 1,747 4,529,300
2020/09/29 1,781 1,783 1,741 1,758 4,732,200
2020/09/28 1,734 1,785 1,721 1,782 7,082,400
2020/09/25 1,717 1,718 1,691 1,705 5,182,100
2020/09/24 1,717 1,725 1,710 1,716 3,668,100
2020/09/23 1,706 1,728 1,682 1,724 6,481,100
2020/09/18 1,739 1,742 1,725 1,725 6,301,100
2020/09/17 1,754 1,767 1,735 1,737 3,761,800
2020/09/16 1,755 1,759 1,739 1,743 3,964,600
2020/09/15 1,817 1,817 1,776 1,780 3,992,400
2020/09/14 1,785 1,830 1,778 1,830 6,010,500
2020/09/11 1,730 1,761 1,728 1,760 4,402,800
2020/09/10 1,749 1,750 1,733 1,750 4,109,900
2020/09/09 1,741 1,743 1,729 1,741 3,750,300
2020/09/08 1,747 1,756 1,738 1,755 3,105,800
2020/09/07 1,735 1,763 1,733 1,750 3,196,300
2020/09/04 1,740 1,756 1,728 1,745 5,145,600
2020/09/03 1,770 1,779 1,755 1,774 5,578,800
2020/09/02 1,739 1,759 1,723 1,741 6,805,700
2020/09/01 1,775 1,786 1,752 1,757 9,574,000
2020/08/31 1,850 1,858 1,828 1,832 4,393,000
2020/08/28 1,851 1,866 1,811 1,822 5,278,700
2020/08/27 1,853 1,855 1,834 1,838 2,401,800
2020/08/26 1,867 1,868 1,848 1,860 3,922,600
2020/08/25 1,855 1,890 1,843 1,889 6,150,000
2020/08/24 1,850 1,851 1,807 1,813 3,845,400
2020/08/21 1,861 1,872 1,850 1,852 2,834,500
2020/08/20 1,838 1,861 1,836 1,850 2,384,800
2020/08/19 1,804 1,862 1,800 1,849 3,647,600
2020/08/18 1,865 1,874 1,822 1,840 5,602,500
2020/08/17 1,890 1,902 1,880 1,884 3,702,300
2020/08/14 1,895 1,908 1,887 1,901 4,401,300
2020/08/13 1,896 1,898 1,867 1,887 5,229,500
2020/08/12 1,850 1,873 1,838 1,873 4,585,300
2020/08/11 1,845 1,864 1,816 1,844 6,688,900
2020/08/07 1,770 1,795 1,768 1,794 3,101,100
2020/08/06 1,757 1,794 1,751 1,771 3,705,100
2020/08/05 1,772 1,794 1,757 1,781 4,105,800
2020/08/04 1,769 1,799 1,761 1,788 6,064,600
2020/08/03 1,707 1,762 1,706 1,743 8,306,500
2020/07/31 1,777 1,780 1,676 1,676 17,714,000
2020/07/30 1,805 1,845 1,787 1,803 21,852,400
2020/07/29 1,900 1,911 1,793 1,798 32,998,400
2020/07/28 2,088 2,119 2,069 2,077 5,903,000
2020/07/27 2,084 2,107 2,072 2,099 4,802,200
2020/07/22 2,141 2,154 2,124 2,124 3,010,600
2020/07/21 2,160 2,162 2,132 2,134 3,408,400
2020/07/20 2,160 2,168 2,142 2,164 2,585,200
2020/07/17 2,168 2,175 2,144 2,148 3,319,900
2020/07/16 2,188 2,220 2,183 2,190 6,219,900
2020/07/15 2,180 2,185 2,142 2,162 5,416,300
2020/07/14 2,097 2,163 2,084 2,153 6,163,700
2020/07/13 2,051 2,115 2,048 2,111 6,165,800
2020/07/10 2,035 2,037 2,005 2,007 6,797,800
2020/07/09 2,058 2,063 2,036 2,039 6,701,000
2020/07/08 2,105 2,115 2,085 2,085 4,676,500
2020/07/07 2,149 2,149 2,113 2,126 2,781,100
2020/07/06 2,099 2,133 2,095 2,133 3,011,200
2020/07/03 2,101 2,122 2,086 2,095 2,496,400
2020/07/02 2,080 2,118 2,074 2,105 4,930,600
2020/07/01 2,150 2,157 2,078 2,087 6,553,700
2020/06/30 2,154 2,171 2,131 2,135 5,341,700
2020/06/29 2,180 2,183 2,120 2,120 9,104,300
2020/06/26 2,277 2,284 2,261 2,264 7,228,300
2020/06/25 2,245 2,272 2,243 2,254 6,580,500
2020/06/24 2,285 2,289 2,272 2,272 3,657,100
2020/06/23 2,262 2,290 2,250 2,267 4,848,800
2020/06/22 2,241 2,261 2,232 2,243 3,604,900
2020/06/19 2,265 2,266 2,233 2,253 5,616,200
2020/06/18 2,250 2,265 2,231 2,257 3,001,700
2020/06/17 2,275 2,275 2,242 2,262 3,638,300
2020/06/16 2,240 2,293 2,232 2,283 5,649,300
2020/06/15 2,225 2,254 2,190 2,190 5,065,600
2020/06/12 2,200 2,245 2,184 2,233 8,550,900
2020/06/11 2,300 2,309 2,270 2,270 6,736,300
2020/06/10 2,325 2,352 2,319 2,348 3,701,300
2020/06/09 2,362 2,384 2,315 2,349 5,390,400
2020/06/08 2,354 2,362 2,328 2,354 6,077,300
2020/06/05 2,288 2,310 2,276 2,310 4,609,000
2020/06/04 2,350 2,359 2,256 2,277 6,160,200
2020/06/03 2,306 2,324 2,280 2,300 5,817,900
2020/06/02 2,218 2,275 2,212 2,264 5,187,600
2020/06/01 2,228 2,234 2,200 2,206 4,945,400
2020/05/29 2,251 2,256 2,211 2,219 11,468,600
2020/05/28 2,271 2,309 2,252 2,309 8,003,700
2020/05/27 2,205 2,231 2,183 2,228 6,675,200
2020/05/26 2,160 2,200 2,153 2,186 5,621,600
2020/05/25 2,156 2,157 2,140 2,140 3,340,300
2020/05/22 2,176 2,183 2,126 2,130 4,448,300
2020/05/21 2,196 2,204 2,174 2,176 3,567,900
2020/05/20 2,200 2,211 2,187 2,207 3,178,400
2020/05/19 2,200 2,215 2,191 2,191 3,978,000
2020/05/18 2,154 2,158 2,130 2,145 2,968,800
2020/05/15 2,155 2,165 2,124 2,151 3,780,500
2020/05/14 2,160 2,165 2,115 2,115 6,400,700
2020/05/13 2,180 2,192 2,163 2,177 4,910,600
2020/05/12 2,242 2,246 2,207 2,218 3,418,000
2020/05/11 2,223 2,269 2,219 2,253 4,454,800
2020/05/08 2,170 2,185 2,140 2,185 5,608,000
2020/05/07 2,151 2,172 2,139 2,152 5,170,700
2020/05/01 2,279 2,280 2,210 2,217 4,220,500
2020/04/30 2,298 2,312 2,277 2,285 7,046,200
2020/04/28 2,224 2,245 2,193 2,216 3,548,600
2020/04/27 2,148 2,222 2,136 2,219 6,761,400
2020/04/24 2,123 2,145 2,072 2,118 8,044,600
2020/04/23 2,150 2,163 2,142 2,145 4,359,300
2020/04/22 2,180 2,180 2,121 2,145 5,726,600
2020/04/21 2,230 2,231 2,198 2,202 3,777,400
2020/04/20 2,221 2,262 2,221 2,243 3,087,400
2020/04/17 2,246 2,295 2,230 2,260 3,624,900
2020/04/16 2,231 2,245 2,215 2,218 3,439,300
2020/04/15 2,262 2,288 2,250 2,273 4,676,800
2020/04/14 2,284 2,297 2,238 2,256 5,331,300
2020/04/13 2,285 2,310 2,270 2,270 2,318,200
2020/04/10 2,297 2,321 2,263 2,319 3,492,600
2020/04/09 2,304 2,323 2,262 2,287 3,853,700
2020/04/08 2,286 2,321 2,240 2,313 4,515,500
2020/04/07 2,351 2,384 2,226 2,282 6,319,300
2020/04/06 2,150 2,281 2,147 2,251 5,036,900
2020/04/03 2,192 2,248 2,169 2,187 4,749,300
2020/04/02 2,215 2,247 2,145 2,160 6,902,500
2020/04/01 2,345 2,367 2,206 2,233 7,155,800
2020/03/31 2,430 2,437 2,354 2,359 7,358,700
2020/03/30 2,371 2,441 2,355 2,441 6,176,600
2020/03/27 2,474 2,478 2,345 2,422 8,801,100
2020/03/26 2,470 2,471 2,351 2,374 6,736,500
2020/03/25 2,400 2,480 2,380 2,479 7,624,800
2020/03/24 2,279 2,348 2,259 2,331 9,592,800
2020/03/23 2,337 2,350 2,177 2,229 9,223,900
2020/03/19 2,230 2,384 2,200 2,307 11,250,700
2020/03/18 2,132 2,228 2,108 2,180 7,020,200
2020/03/17 2,050 2,162 2,035 2,125 9,666,900
2020/03/16 2,164 2,210 2,087 2,094 11,090,800
2020/03/13 2,100 2,217 2,042 2,132 13,867,600
2020/03/12 2,335 2,358 2,262 2,267 9,321,200
2020/03/11 2,410 2,487 2,393 2,397 5,923,800
2020/03/10 2,378 2,430 2,295 2,411 9,614,900
2020/03/09 2,580 2,591 2,439 2,445 9,664,500
2020/03/06 2,724 2,729 2,639 2,662 8,134,500
2020/03/05 2,739 2,775 2,737 2,759 6,601,000
2020/03/04 2,724 2,764 2,723 2,737 8,502,400
2020/03/03 2,813 2,832 2,723 2,736 11,798,800
2020/03/02 2,701 2,809 2,701 2,792 12,287,600
2020/02/28 2,720 2,746 2,707 2,734 15,369,700
2020/02/27 2,822 2,823 2,791 2,794 10,672,300
2020/02/26 2,755 2,840 2,752 2,822 14,837,900
2020/02/25 2,676 2,737 2,656 2,724 6,045,300
2020/02/21 2,780 2,797 2,775 2,776 2,987,600
2020/02/20 2,801 2,822 2,786 2,788 2,478,900
2020/02/19 2,795 2,814 2,787 2,791 2,571,000
2020/02/18 2,802 2,814 2,784 2,793 2,617,300
2020/02/17 2,804 2,813 2,787 2,808 2,794,800
2020/02/14 2,841 2,845 2,816 2,830 3,762,500
2020/02/13 2,860 2,864 2,843 2,855 2,341,000
2020/02/12 2,877 2,882 2,841 2,841 5,292,800
2020/02/10 2,912 2,928 2,908 2,912 2,322,500
2020/02/07 2,963 2,978 2,937 2,958 2,651,500
2020/02/06 2,937 2,965 2,921 2,953 4,740,400
2020/02/05 2,890 2,895 2,870 2,876 4,181,000
2020/02/04 2,850 2,868 2,835 2,858 4,380,300
2020/02/03 2,851 2,885 2,841 2,872 3,968,200
2020/01/31 2,880 2,928 2,878 2,887 5,205,100
2020/01/30 2,983 2,985 2,875 2,875 10,657,400
2020/01/29 3,018 3,037 3,008 3,036 2,282,600
2020/01/28 3,010 3,031 2,994 3,022 3,093,200
2020/01/27 3,022 3,039 3,014 3,028 2,183,300
2020/01/24 3,064 3,064 3,035 3,054 2,020,900
2020/01/23 3,071 3,075 3,048 3,055 2,195,000
2020/01/22 3,077 3,082 3,064 3,071 2,180,500
2020/01/21 3,094 3,097 3,071 3,079 1,810,300
2020/01/20 3,084 3,099 3,082 3,095 2,534,400
2020/01/17 3,076 3,084 3,061 3,078 2,927,400
2020/01/16 3,088 3,091 3,061 3,064 2,199,200
2020/01/15 3,080 3,087 3,064 3,072 2,853,200
2020/01/14 3,060 3,079 3,053 3,079 3,221,800
2020/01/10 3,075 3,077 3,049 3,060 2,391,600
2020/01/09 3,054 3,070 3,045 3,070 3,747,600
2020/01/08 3,010 3,043 3,001 3,030 3,631,400
2020/01/07 3,003 3,052 3,001 3,048 4,376,700
2020/01/06 2,975 2,998 2,953 2,996 6,354,000

このページの先頭へ