7739 キヤノン電子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,269 | 2,288 | 2,191 | 2,226 | 99,900 | 2,226 |
| 2025-04-03 | 2,380 | 2,387 | 2,336 | 2,352 | 91,400 | 2,352 |
| 2025-04-02 | 2,454 | 2,468 | 2,430 | 2,468 | 70,400 | 2,468 |
| 2025-04-01 | 2,490 | 2,508 | 2,447 | 2,464 | 67,300 | 2,464 |
| 2025-03-31 | 2,518 | 2,521 | 2,471 | 2,488 | 73,000 | 2,488 |
| 2025-03-28 | 2,591 | 2,591 | 2,541 | 2,550 | 52,500 | 2,550 |
| 2025-03-27 | 2,554 | 2,605 | 2,547 | 2,585 | 86,300 | 2,585 |
| 2025-03-26 | 2,559 | 2,569 | 2,525 | 2,554 | 51,900 | 2,554 |
| 2025-03-25 | 2,537 | 2,557 | 2,521 | 2,546 | 36,600 | 2,546 |
| 2025-03-24 | 2,540 | 2,541 | 2,508 | 2,520 | 44,700 | 2,520 |
| 2025-03-21 | 2,552 | 2,560 | 2,533 | 2,541 | 64,000 | 2,541 |
| 2025-03-19 | 2,520 | 2,552 | 2,520 | 2,550 | 26,300 | 2,550 |
| 2025-03-18 | 2,525 | 2,530 | 2,516 | 2,520 | 41,100 | 2,520 |
| 2025-03-17 | 2,480 | 2,517 | 2,479 | 2,516 | 70,700 | 2,516 |
| 2025-03-14 | 2,462 | 2,480 | 2,453 | 2,480 | 46,200 | 2,480 |
| 2025-03-13 | 2,477 | 2,494 | 2,448 | 2,461 | 44,100 | 2,461 |
| 2025-03-12 | 2,447 | 2,493 | 2,431 | 2,480 | 67,300 | 2,480 |
| 2025-03-11 | 2,420 | 2,438 | 2,398 | 2,438 | 55,400 | 2,438 |
| 2025-03-10 | 2,501 | 2,504 | 2,442 | 2,453 | 59,100 | 2,453 |
| 2025-03-07 | 2,541 | 2,559 | 2,494 | 2,505 | 62,200 | 2,505 |
| 2025-03-06 | 2,574 | 2,591 | 2,558 | 2,569 | 74,400 | 2,569 |
| 2025-03-05 | 2,518 | 2,560 | 2,503 | 2,559 | 76,900 | 2,559 |
| 2025-03-04 | 2,504 | 2,520 | 2,481 | 2,519 | 77,100 | 2,519 |
| 2025-03-03 | 2,524 | 2,534 | 2,487 | 2,527 | 64,500 | 2,527 |
| 2025-02-28 | 2,470 | 2,496 | 2,452 | 2,487 | 68,100 | 2,487 |
| 2025-02-27 | 2,460 | 2,500 | 2,460 | 2,500 | 38,400 | 2,500 |
| 2025-02-26 | 2,469 | 2,500 | 2,443 | 2,476 | 71,300 | 2,476 |
| 2025-02-25 | 2,441 | 2,523 | 2,423 | 2,483 | 97,800 | 2,483 |
| 2025-02-21 | 2,477 | 2,477 | 2,430 | 2,446 | 44,500 | 2,446 |
| 2025-02-20 | 2,496 | 2,496 | 2,451 | 2,457 | 50,200 | 2,457 |
| 2025-02-19 | 2,508 | 2,533 | 2,495 | 2,496 | 27,700 | 2,496 |
| 2025-02-18 | 2,518 | 2,544 | 2,504 | 2,527 | 35,600 | 2,527 |
| 2025-02-17 | 2,553 | 2,554 | 2,519 | 2,519 | 32,600 | 2,519 |
| 2025-02-14 | 2,587 | 2,587 | 2,542 | 2,542 | 47,900 | 2,542 |
| 2025-02-13 | 2,600 | 2,607 | 2,574 | 2,575 | 122,200 | 2,575 |
| 2025-02-12 | 2,530 | 2,580 | 2,530 | 2,560 | 111,200 | 2,560 |
| 2025-02-10 | 2,501 | 2,510 | 2,480 | 2,484 | 40,200 | 2,484 |
| 2025-02-07 | 2,505 | 2,505 | 2,484 | 2,496 | 37,500 | 2,496 |
| 2025-02-06 | 2,523 | 2,523 | 2,490 | 2,491 | 44,600 | 2,491 |
| 2025-02-05 | 2,533 | 2,541 | 2,506 | 2,508 | 58,200 | 2,508 |
| 2025-02-04 | 2,525 | 2,550 | 2,501 | 2,501 | 59,700 | 2,501 |
| 2025-02-03 | 2,529 | 2,544 | 2,506 | 2,508 | 100,400 | 2,508 |
| 2025-01-31 | 2,625 | 2,635 | 2,540 | 2,550 | 131,600 | 2,550 |
| 2025-01-30 | 2,549 | 2,633 | 2,536 | 2,625 | 295,900 | 2,625 |
| 2025-01-29 | 2,610 | 2,660 | 2,593 | 2,614 | 194,000 | 2,614 |
| 2025-01-28 | 2,620 | 2,659 | 2,616 | 2,640 | 182,300 | 2,640 |
| 2025-01-27 | 2,520 | 2,636 | 2,520 | 2,620 | 204,200 | 2,620 |
| 2025-01-24 | 2,500 | 2,518 | 2,480 | 2,505 | 90,100 | 2,505 |
| 2025-01-23 | 2,485 | 2,498 | 2,474 | 2,492 | 72,900 | 2,492 |
| 2025-01-22 | 2,486 | 2,496 | 2,474 | 2,482 | 65,300 | 2,482 |
| 2025-01-21 | 2,447 | 2,482 | 2,447 | 2,468 | 99,400 | 2,468 |
| 2025-01-20 | 2,481 | 2,495 | 2,421 | 2,423 | 89,600 | 2,423 |
| 2025-01-17 | 2,441 | 2,503 | 2,441 | 2,501 | 270,200 | 2,501 |
| 2025-01-16 | 2,372 | 2,424 | 2,366 | 2,410 | 86,500 | 2,410 |
| 2025-01-15 | 2,356 | 2,383 | 2,343 | 2,372 | 90,500 | 2,372 |
| 2025-01-14 | 2,373 | 2,377 | 2,334 | 2,369 | 96,200 | 2,369 |
| 2025-01-10 | 2,335 | 2,367 | 2,331 | 2,362 | 66,600 | 2,362 |
| 2025-01-09 | 2,395 | 2,395 | 2,345 | 2,352 | 62,500 | 2,352 |
| 2025-01-08 | 2,400 | 2,417 | 2,392 | 2,401 | 57,300 | 2,401 |
| 2025-01-07 | 2,403 | 2,431 | 2,387 | 2,413 | 98,100 | 2,413 |
| 2025-01-06 | 2,400 | 2,424 | 2,390 | 2,390 | 103,500 | 2,390 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株