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
2021/12/30 2,816 2,823 2,788 2,801 3,056,700
2021/12/29 2,837 2,857 2,806 2,821 3,941,500
2021/12/28 2,895 2,904 2,869 2,879 4,854,700
2021/12/27 2,866 2,891 2,859 2,860 3,546,600
2021/12/24 2,853 2,865 2,848 2,856 2,266,700
2021/12/23 2,858 2,872 2,841 2,857 2,806,800
2021/12/22 2,840 2,844 2,813 2,828 2,874,700
2021/12/21 2,816 2,850 2,814 2,837 3,564,600
2021/12/20 2,812 2,830 2,778 2,785 5,234,700
2021/12/17 2,833 2,897 2,830 2,858 9,770,800
2021/12/16 2,719 2,846 2,719 2,843 10,850,600
2021/12/15 2,663 2,677 2,653 2,669 2,760,400
2021/12/14 2,647 2,665 2,634 2,655 2,674,900
2021/12/13 2,680 2,683 2,644 2,651 3,740,800
2021/12/10 2,624 2,651 2,622 2,637 3,393,400
2021/12/09 2,639 2,648 2,631 2,642 2,857,200
2021/12/08 2,647 2,665 2,619 2,645 4,608,800
2021/12/07 2,591 2,623 2,569 2,616 5,536,700
2021/12/06 2,546 2,560 2,527 2,535 3,182,800
2021/12/03 2,490 2,541 2,467 2,540 4,471,300
2021/12/02 2,513 2,521 2,472 2,492 5,336,900
2021/12/01 2,529 2,555 2,502 2,542 3,712,400
2021/11/30 2,519 2,567 2,500 2,500 8,118,200
2021/11/29 2,524 2,548 2,484 2,484 7,077,000
2021/11/26 2,624 2,625 2,577 2,591 3,694,200
2021/11/25 2,616 2,650 2,609 2,645 2,418,900
2021/11/24 2,620 2,648 2,605 2,616 5,083,200
2021/11/22 2,580 2,594 2,553 2,589 3,031,400
2021/11/19 2,575 2,619 2,568 2,613 3,651,600
2021/11/18 2,581 2,589 2,567 2,577 2,666,100
2021/11/17 2,619 2,629 2,570 2,581 2,890,600
2021/11/16 2,606 2,622 2,604 2,607 2,738,500
2021/11/15 2,616 2,625 2,589 2,597 2,497,200
2021/11/12 2,602 2,630 2,599 2,616 3,073,700
2021/11/11 2,555 2,588 2,555 2,583 2,501,300
2021/11/10 2,570 2,584 2,558 2,566 2,091,000
2021/11/09 2,601 2,616 2,564 2,564 3,078,300
2021/11/08 2,621 2,638 2,604 2,606 3,017,400
2021/11/05 2,632 2,643 2,611 2,616 2,880,300
2021/11/04 2,649 2,665 2,624 2,646 6,865,200
2021/11/02 2,570 2,613 2,566 2,601 4,359,900
2021/11/01 2,578 2,585 2,557 2,577 4,072,700
2021/10/29 2,546 2,564 2,525 2,558 4,901,600
2021/10/28 2,548 2,594 2,524 2,550 6,875,100
2021/10/27 2,620 2,627 2,546 2,567 20,271,400
2021/10/26 2,825 2,830 2,727 2,727 7,638,500
2021/10/25 2,840 2,862 2,830 2,838 2,694,000
2021/10/22 2,825 2,856 2,813 2,848 3,438,300
2021/10/21 2,902 2,917 2,839 2,851 4,357,800
2021/10/20 2,887 2,938 2,885 2,904 6,452,800
2021/10/19 2,827 2,847 2,813 2,837 3,466,400
2021/10/18 2,800 2,844 2,790 2,840 6,047,700
2021/10/15 2,754 2,788 2,729 2,788 4,329,600
2021/10/14 2,741 2,763 2,704 2,708 2,792,000
2021/10/13 2,744 2,752 2,727 2,733 2,124,700
2021/10/12 2,743 2,749 2,729 2,743 2,628,700
2021/10/11 2,699 2,760 2,694 2,760 3,975,800
2021/10/08 2,686 2,745 2,681 2,707 5,787,300
2021/10/07 2,630 2,653 2,617 2,627 3,404,600
2021/10/06 2,642 2,679 2,610 2,632 4,055,300
2021/10/05 2,610 2,638 2,596 2,622 3,572,300
2021/10/04 2,701 2,707 2,623 2,641 4,065,200
2021/10/01 2,708 2,735 2,684 2,688 3,718,000
2021/09/30 2,788 2,788 2,732 2,741 4,751,000
2021/09/29 2,780 2,781 2,734 2,768 5,091,100
2021/09/28 2,737 2,800 2,727 2,800 5,711,400
2021/09/27 2,742 2,759 2,714 2,725 3,927,800
2021/09/24 2,676 2,728 2,673 2,714 4,548,300
2021/09/22 2,678 2,682 2,637 2,637 3,015,200
2021/09/21 2,660 2,700 2,626 2,688 4,213,200
2021/09/17 2,715 2,735 2,705 2,735 5,316,700
2021/09/16 2,720 2,736 2,703 2,711 3,884,400
2021/09/15 2,716 2,727 2,691 2,710 2,604,200
2021/09/14 2,720 2,734 2,710 2,728 3,020,900
2021/09/13 2,706 2,719 2,691 2,711 2,228,700
2021/09/10 2,700 2,715 2,693 2,709 4,588,800
2021/09/09 2,684 2,694 2,676 2,689 3,613,000
2021/09/08 2,656 2,690 2,651 2,690 4,038,100
2021/09/07 2,665 2,667 2,647 2,656 3,174,700
2021/09/06 2,650 2,670 2,640 2,649 3,454,500
2021/09/03 2,637 2,656 2,606 2,653 3,895,600
2021/09/02 2,652 2,678 2,615 2,625 3,063,200
2021/09/01 2,608 2,661 2,607 2,661 3,787,600
2021/08/31 2,556 2,625 2,552 2,612 4,007,600
2021/08/30 2,562 2,586 2,559 2,568 7,288,300
2021/08/27 2,579 2,581 2,543 2,548 2,810,700
2021/08/26 2,593 2,603 2,571 2,584 2,745,900
2021/08/25 2,580 2,599 2,573 2,578 1,808,500
2021/08/24 2,562 2,589 2,559 2,585 3,137,700
2021/08/23 2,540 2,572 2,536 2,562 2,958,200
2021/08/20 2,538 2,558 2,529 2,533 3,160,500
2021/08/19 2,575 2,579 2,548 2,549 4,183,300
2021/08/18 2,592 2,630 2,590 2,630 2,427,100
2021/08/17 2,586 2,607 2,581 2,595 2,214,200
2021/08/16 2,599 2,617 2,584 2,586 3,036,300
2021/08/13 2,643 2,652 2,632 2,638 2,178,900
2021/08/12 2,634 2,650 2,629 2,635 2,638,900
2021/08/11 2,608 2,624 2,591 2,622 2,826,100
2021/08/10 2,649 2,649 2,601 2,615 2,751,500
2021/08/06 2,600 2,625 2,594 2,621 2,025,800
2021/08/05 2,628 2,648 2,616 2,625 3,145,100
2021/08/04 2,650 2,680 2,620 2,627 3,869,500
2021/08/03 2,576 2,618 2,569 2,618 3,784,300
2021/08/02 2,534 2,590 2,527 2,582 4,700,500
2021/07/30 2,500 2,522 2,491 2,497 4,787,400
2021/07/29 2,591 2,602 2,492 2,501 6,568,100
2021/07/28 2,611 2,642 2,591 2,595 3,270,000
2021/07/27 2,640 2,645 2,620 2,640 3,335,100
2021/07/26 2,651 2,665 2,619 2,621 4,146,800
2021/07/21 2,701 2,704 2,617 2,629 7,985,100
2021/07/20 2,604 2,708 2,603 2,708 19,548,200
2021/07/19 2,485 2,498 2,448 2,479 4,241,000
2021/07/16 2,520 2,532 2,497 2,515 3,314,800
2021/07/15 2,553 2,560 2,525 2,535 2,945,600
2021/07/14 2,538 2,573 2,527 2,566 3,491,000
2021/07/13 2,515 2,552 2,512 2,545 3,725,200
2021/07/12 2,527 2,530 2,487 2,505 3,033,300
2021/07/09 2,440 2,484 2,419 2,477 5,637,000
2021/07/08 2,481 2,498 2,465 2,465 3,824,300
2021/07/07 2,480 2,488 2,469 2,477 3,384,400
2021/07/06 2,488 2,503 2,485 2,494 1,831,500
2021/07/05 2,486 2,496 2,465 2,484 2,654,100
2021/07/02 2,493 2,500 2,478 2,494 2,941,400
2021/07/01 2,525 2,530 2,481 2,489 2,438,000
2021/06/30 2,528 2,537 2,503 2,513 3,282,400
2021/06/29 2,533 2,544 2,516 2,519 4,017,100
2021/06/28 2,611 2,621 2,591 2,598 3,795,900
2021/06/25 2,607 2,614 2,593 2,605 2,245,400
2021/06/24 2,585 2,600 2,578 2,578 1,823,700
2021/06/23 2,610 2,632 2,594 2,594 3,028,900
2021/06/22 2,581 2,598 2,569 2,595 3,184,800
2021/06/21 2,532 2,552 2,511 2,546 3,911,200
2021/06/18 2,600 2,606 2,573 2,580 5,239,800
2021/06/17 2,627 2,647 2,623 2,636 2,074,500
2021/06/16 2,614 2,637 2,608 2,626 2,479,000
2021/06/15 2,602 2,648 2,601 2,623 2,936,500
2021/06/14 2,617 2,623 2,598 2,600 1,892,400
2021/06/11 2,643 2,645 2,596 2,608 4,006,900
2021/06/10 2,610 2,662 2,600 2,644 3,404,100
2021/06/09 2,616 2,634 2,597 2,620 2,831,300
2021/06/08 2,576 2,613 2,568 2,608 2,572,000
2021/06/07 2,599 2,618 2,591 2,597 2,891,700
2021/06/04 2,577 2,588 2,564 2,581 2,824,900
2021/06/03 2,558 2,596 2,549 2,584 3,007,900
2021/06/02 2,568 2,576 2,534 2,552 3,511,000
2021/06/01 2,575 2,584 2,541 2,549 2,153,700
2021/05/31 2,610 2,617 2,553 2,560 3,705,600
2021/05/28 2,600 2,627 2,600 2,623 3,201,600
2021/05/27 2,576 2,589 2,557 2,589 6,884,300
2021/05/26 2,569 2,589 2,562 2,574 2,429,200
2021/05/25 2,602 2,606 2,575 2,587 2,341,100
2021/05/24 2,553 2,613 2,552 2,607 2,738,900
2021/05/21 2,552 2,571 2,537 2,557 2,753,900
2021/05/20 2,521 2,563 2,517 2,551 2,387,700
2021/05/19 2,512 2,540 2,501 2,532 2,613,700
2021/05/18 2,525 2,553 2,518 2,542 2,693,400
2021/05/17 2,548 2,557 2,505 2,517 2,019,100
2021/05/14 2,510 2,552 2,502 2,526 3,241,500
2021/05/13 2,528 2,532 2,457 2,478 6,068,100
2021/05/12 2,572 2,598 2,539 2,555 4,001,500
2021/05/11 2,605 2,625 2,589 2,600 3,322,500
2021/05/10 2,609 2,638 2,594 2,622 2,877,500
2021/05/07 2,588 2,614 2,576 2,603 2,905,000
2021/05/06 2,615 2,625 2,571 2,572 5,345,400
2021/04/30 2,580 2,623 2,568 2,603 3,628,100
2021/04/28 2,628 2,653 2,591 2,593 5,121,700
2021/04/27 2,702 2,742 2,609 2,617 11,107,500
2021/04/26 2,628 2,667 2,597 2,652 7,371,700
2021/04/23 2,516 2,590 2,493 2,587 5,019,700
2021/04/22 2,517 2,538 2,507 2,532 2,414,200
2021/04/21 2,506 2,518 2,473 2,486 4,055,500
2021/04/20 2,581 2,584 2,551 2,555 3,275,000
2021/04/19 2,590 2,608 2,579 2,599 2,255,800
2021/04/16 2,600 2,601 2,561 2,589 3,535,400
2021/04/15 2,610 2,647 2,607 2,610 3,547,900
2021/04/14 2,562 2,620 2,562 2,617 5,507,800
2021/04/13 2,573 2,584 2,551 2,552 3,744,200
2021/04/12 2,600 2,631 2,587 2,601 3,813,800
2021/04/09 2,551 2,587 2,546 2,576 5,268,700
2021/04/08 2,540 2,559 2,505 2,550 4,697,200
2021/04/07 2,511 2,540 2,502 2,520 3,607,800
2021/04/06 2,562 2,573 2,506 2,506 4,789,800
2021/04/05 2,545 2,551 2,521 2,549 2,426,400
2021/04/02 2,531 2,570 2,520 2,530 4,387,800
2021/04/01 2,533 2,538 2,495 2,500 6,128,900
2021/03/31 2,530 2,537 2,503 2,503 5,179,600
2021/03/30 2,533 2,547 2,514 2,538 4,056,200
2021/03/29 2,514 2,560 2,499 2,526 6,799,300
2021/03/26 2,485 2,515 2,471 2,476 6,105,600
2021/03/25 2,405 2,480 2,396 2,463 5,277,600
2021/03/24 2,413 2,423 2,364 2,382 4,118,100
2021/03/23 2,419 2,448 2,401 2,431 4,270,400
2021/03/22 2,395 2,404 2,370 2,385 3,157,100
2021/03/19 2,371 2,427 2,369 2,405 6,447,300
2021/03/18 2,370 2,388 2,359 2,373 3,902,300
2021/03/17 2,370 2,383 2,352 2,364 2,943,100
2021/03/16 2,368 2,386 2,363 2,379 3,415,000
2021/03/15 2,360 2,384 2,356 2,375 3,008,700
2021/03/12 2,359 2,364 2,339 2,351 4,147,800
2021/03/11 2,365 2,387 2,347 2,359 3,582,900
2021/03/10 2,378 2,380 2,346 2,361 3,712,500
2021/03/09 2,365 2,404 2,360 2,393 5,884,200
2021/03/08 2,279 2,361 2,272 2,349 8,468,600
2021/03/05 2,271 2,271 2,182 2,248 7,999,300
2021/03/04 2,327 2,347 2,252 2,280 7,877,000
2021/03/03 2,327 2,337 2,315 2,327 3,911,100
2021/03/02 2,317 2,354 2,296 2,312 5,016,500
2021/03/01 2,308 2,318 2,282 2,296 3,598,800
2021/02/26 2,365 2,365 2,293 2,293 5,463,600
2021/02/25 2,359 2,383 2,338 2,380 4,595,200
2021/02/24 2,348 2,365 2,335 2,340 3,601,200
2021/02/22 2,350 2,383 2,338 2,339 3,165,900
2021/02/19 2,338 2,354 2,318 2,335 2,618,400
2021/02/18 2,390 2,391 2,331 2,339 3,499,200
2021/02/17 2,370 2,388 2,349 2,384 3,624,700
2021/02/16 2,360 2,380 2,345 2,369 3,538,900
2021/02/15 2,399 2,405 2,356 2,365 3,096,600
2021/02/12 2,383 2,396 2,355 2,387 4,232,300
2021/02/10 2,341 2,384 2,340 2,379 3,669,000
2021/02/09 2,373 2,397 2,338 2,351 3,649,400
2021/02/08 2,375 2,405 2,371 2,375 4,012,800
2021/02/05 2,370 2,390 2,345 2,364 4,506,100
2021/02/04 2,330 2,376 2,324 2,369 5,611,600
2021/02/03 2,331 2,340 2,282 2,305 6,100,300
2021/02/02 2,350 2,359 2,319 2,332 4,386,700
2021/02/01 2,345 2,408 2,336 2,355 7,682,800
2021/01/29 2,409 2,426 2,282 2,295 14,459,400
2021/01/28 2,450 2,518 2,441 2,477 13,403,100
2021/01/27 2,343 2,482 2,318 2,478 16,448,900
2021/01/26 2,252 2,330 2,239 2,322 10,107,700
2021/01/25 2,200 2,230 2,193 2,225 3,310,100
2021/01/22 2,192 2,209 2,185 2,192 3,342,000
2021/01/21 2,231 2,257 2,218 2,227 3,975,200
2021/01/20 2,178 2,233 2,172 2,226 5,172,200
2021/01/19 2,174 2,211 2,162 2,183 3,736,300
2021/01/18 2,228 2,238 2,182 2,182 5,804,800
2021/01/15 2,225 2,258 2,188 2,249 15,759,600
2021/01/14 2,030 2,075 2,019 2,075 5,264,000
2021/01/13 2,006 2,037 2,005 2,034 3,715,800
2021/01/12 1,999 2,019 1,986 2,016 4,604,300
2021/01/08 1,974 1,995 1,954 1,995 4,966,400
2021/01/07 1,986 1,996 1,957 1,967 5,221,500
2021/01/06 1,915 1,964 1,913 1,963 3,511,300
2021/01/05 1,895 1,934 1,881 1,932 5,560,000
2021/01/04 1,959 1,959 1,876 1,881 8,263,500

このページの先頭へ