7739 キヤノン電子(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,288 | 2,291 | 2,250 | 2,257 | 83,500 | 2,257 |
| 2024-10-22 | 2,324 | 2,324 | 2,277 | 2,288 | 33,900 | 2,288 |
| 2024-10-21 | 2,338 | 2,338 | 2,309 | 2,309 | 33,300 | 2,309 |
| 2024-10-18 | 2,303 | 2,325 | 2,303 | 2,305 | 20,300 | 2,305 |
| 2024-10-17 | 2,328 | 2,328 | 2,304 | 2,304 | 25,200 | 2,304 |
| 2024-10-16 | 2,331 | 2,364 | 2,317 | 2,322 | 29,800 | 2,322 |
| 2024-10-15 | 2,336 | 2,360 | 2,325 | 2,351 | 39,700 | 2,351 |
| 2024-10-11 | 2,347 | 2,352 | 2,323 | 2,323 | 46,100 | 2,323 |
| 2024-10-10 | 2,355 | 2,363 | 2,337 | 2,347 | 27,500 | 2,347 |
| 2024-10-09 | 2,350 | 2,357 | 2,329 | 2,354 | 66,000 | 2,354 |
| 2024-10-08 | 2,336 | 2,338 | 2,299 | 2,321 | 39,100 | 2,321 |
| 2024-10-07 | 2,377 | 2,381 | 2,343 | 2,351 | 46,600 | 2,351 |
| 2024-10-04 | 2,340 | 2,365 | 2,340 | 2,351 | 40,400 | 2,351 |
| 2024-10-03 | 2,342 | 2,370 | 2,336 | 2,341 | 66,800 | 2,341 |
| 2024-10-02 | 2,312 | 2,358 | 2,299 | 2,300 | 48,500 | 2,300 |
| 2024-10-01 | 2,296 | 2,345 | 2,296 | 2,335 | 43,300 | 2,335 |
| 2024-09-30 | 2,310 | 2,319 | 2,288 | 2,291 | 73,700 | 2,291 |
| 2024-09-27 | 2,342 | 2,371 | 2,335 | 2,360 | 97,300 | 2,360 |
| 2024-09-26 | 2,280 | 2,336 | 2,279 | 2,323 | 88,600 | 2,323 |
| 2024-09-25 | 2,265 | 2,272 | 2,242 | 2,267 | 40,400 | 2,267 |
| 2024-09-24 | 2,268 | 2,270 | 2,249 | 2,262 | 41,700 | 2,262 |
| 2024-09-20 | 2,270 | 2,270 | 2,226 | 2,231 | 65,300 | 2,231 |
| 2024-09-19 | 2,219 | 2,230 | 2,188 | 2,206 | 62,700 | 2,206 |
| 2024-09-18 | 2,202 | 2,204 | 2,179 | 2,193 | 29,900 | 2,193 |
| 2024-09-17 | 2,199 | 2,199 | 2,143 | 2,179 | 36,800 | 2,179 |
| 2024-09-13 | 2,199 | 2,209 | 2,163 | 2,182 | 55,800 | 2,182 |
| 2024-09-12 | 2,227 | 2,231 | 2,200 | 2,211 | 53,300 | 2,211 |
| 2024-09-11 | 2,198 | 2,198 | 2,156 | 2,177 | 83,400 | 2,177 |
| 2024-09-10 | 2,195 | 2,223 | 2,187 | 2,196 | 26,000 | 2,196 |
| 2024-09-09 | 2,150 | 2,214 | 2,150 | 2,210 | 30,600 | 2,210 |
| 2024-09-06 | 2,221 | 2,235 | 2,195 | 2,227 | 47,100 | 2,227 |
| 2024-09-05 | 2,211 | 2,265 | 2,205 | 2,235 | 41,700 | 2,235 |
| 2024-09-04 | 2,248 | 2,256 | 2,210 | 2,231 | 82,500 | 2,231 |
| 2024-09-03 | 2,265 | 2,304 | 2,265 | 2,298 | 38,000 | 2,298 |
| 2024-09-02 | 2,281 | 2,289 | 2,260 | 2,264 | 33,500 | 2,264 |
| 2024-08-30 | 2,272 | 2,295 | 2,270 | 2,281 | 38,800 | 2,281 |
| 2024-08-29 | 2,273 | 2,273 | 2,258 | 2,272 | 18,100 | 2,272 |
| 2024-08-28 | 2,259 | 2,274 | 2,231 | 2,274 | 29,000 | 2,274 |
| 2024-08-27 | 2,255 | 2,279 | 2,248 | 2,278 | 19,500 | 2,278 |
| 2024-08-26 | 2,270 | 2,280 | 2,243 | 2,255 | 86,500 | 2,255 |
| 2024-08-23 | 2,231 | 2,267 | 2,225 | 2,262 | 59,500 | 2,262 |
| 2024-08-22 | 2,192 | 2,218 | 2,188 | 2,218 | 31,200 | 2,218 |
| 2024-08-21 | 2,181 | 2,207 | 2,177 | 2,198 | 60,200 | 2,198 |
| 2024-08-20 | 2,185 | 2,200 | 2,168 | 2,185 | 41,200 | 2,185 |
| 2024-08-19 | 2,184 | 2,199 | 2,144 | 2,144 | 74,000 | 2,144 |
| 2024-08-16 | 2,152 | 2,188 | 2,139 | 2,184 | 84,000 | 2,184 |
| 2024-08-15 | 2,094 | 2,130 | 2,092 | 2,122 | 37,700 | 2,122 |
| 2024-08-14 | 2,110 | 2,115 | 2,077 | 2,110 | 54,300 | 2,110 |
| 2024-08-13 | 2,048 | 2,093 | 2,022 | 2,083 | 77,300 | 2,083 |
| 2024-08-09 | 2,014 | 2,052 | 1,978 | 2,005 | 77,100 | 2,005 |
| 2024-08-08 | 2,016 | 2,029 | 1,967 | 1,974 | 100,900 | 1,974 |
| 2024-08-07 | 1,980 | 2,110 | 1,910 | 2,066 | 116,100 | 2,066 |
| 2024-08-06 | 1,897 | 2,041 | 1,897 | 2,008 | 109,900 | 2,008 |
| 2024-08-05 | 1,918 | 1,942 | 1,777 | 1,777 | 215,000 | 1,777 |
| 2024-08-02 | 2,180 | 2,185 | 2,059 | 2,065 | 169,400 | 2,065 |
| 2024-08-01 | 2,300 | 2,310 | 2,209 | 2,221 | 79,400 | 2,221 |
| 2024-07-31 | 2,253 | 2,324 | 2,244 | 2,312 | 74,600 | 2,312 |
| 2024-07-30 | 2,317 | 2,320 | 2,252 | 2,266 | 389,600 | 2,266 |
| 2024-07-29 | 2,276 | 2,324 | 2,254 | 2,318 | 108,700 | 2,318 |
| 2024-07-26 | 2,220 | 2,268 | 2,196 | 2,263 | 132,300 | 2,263 |
| 2024-07-25 | 2,176 | 2,235 | 2,154 | 2,200 | 185,000 | 2,200 |
| 2024-07-24 | 2,240 | 2,250 | 2,217 | 2,220 | 126,700 | 2,220 |
| 2024-07-23 | 2,250 | 2,283 | 2,243 | 2,265 | 62,300 | 2,265 |
| 2024-07-22 | 2,262 | 2,270 | 2,223 | 2,232 | 79,000 | 2,232 |
| 2024-07-19 | 2,267 | 2,284 | 2,261 | 2,273 | 53,600 | 2,273 |
| 2024-07-18 | 2,280 | 2,288 | 2,266 | 2,270 | 108,500 | 2,270 |
| 2024-07-17 | 2,312 | 2,322 | 2,301 | 2,318 | 64,400 | 2,318 |
| 2024-07-16 | 2,289 | 2,313 | 2,287 | 2,296 | 101,300 | 2,296 |
| 2024-07-12 | 2,294 | 2,313 | 2,286 | 2,304 | 55,100 | 2,304 |
| 2024-07-11 | 2,293 | 2,318 | 2,285 | 2,299 | 58,500 | 2,299 |
| 2024-07-10 | 2,290 | 2,310 | 2,266 | 2,281 | 64,700 | 2,281 |
| 2024-07-09 | 2,301 | 2,335 | 2,279 | 2,310 | 83,600 | 2,310 |
| 2024-07-08 | 2,271 | 2,281 | 2,253 | 2,281 | 81,100 | 2,281 |
| 2024-07-05 | 2,300 | 2,305 | 2,266 | 2,269 | 35,300 | 2,269 |
| 2024-07-04 | 2,311 | 2,318 | 2,300 | 2,301 | 39,800 | 2,301 |
| 2024-07-03 | 2,309 | 2,311 | 2,290 | 2,307 | 56,200 | 2,307 |
| 2024-07-02 | 2,325 | 2,329 | 2,306 | 2,309 | 54,500 | 2,309 |
| 2024-07-01 | 2,275 | 2,323 | 2,268 | 2,318 | 113,300 | 2,318 |
| 2024-06-28 | 2,263 | 2,277 | 2,250 | 2,260 | 83,200 | 2,260 |
| 2024-06-27 | 2,290 | 2,290 | 2,262 | 2,287 | 108,000 | 2,287 |
| 2024-06-26 | 2,290 | 2,317 | 2,286 | 2,304 | 149,400 | 2,304 |
| 2024-06-25 | 2,246 | 2,293 | 2,234 | 2,286 | 80,300 | 2,286 |
| 2024-06-24 | 2,249 | 2,260 | 2,223 | 2,232 | 86,400 | 2,232 |
| 2024-06-21 | 2,248 | 2,266 | 2,231 | 2,231 | 164,900 | 2,231 |
| 2024-06-20 | 2,255 | 2,259 | 2,232 | 2,236 | 88,400 | 2,236 |
| 2024-06-19 | 2,296 | 2,310 | 2,231 | 2,255 | 111,300 | 2,255 |
| 2024-06-18 | 2,300 | 2,325 | 2,291 | 2,305 | 45,300 | 2,305 |
| 2024-06-17 | 2,317 | 2,317 | 2,271 | 2,279 | 60,700 | 2,279 |
| 2024-06-14 | 2,285 | 2,320 | 2,284 | 2,320 | 85,800 | 2,320 |
| 2024-06-13 | 2,312 | 2,312 | 2,274 | 2,275 | 69,400 | 2,275 |
| 2024-06-12 | 2,295 | 2,322 | 2,295 | 2,306 | 83,100 | 2,306 |
| 2024-06-11 | 2,291 | 2,296 | 2,260 | 2,260 | 43,100 | 2,260 |
| 2024-06-10 | 2,245 | 2,291 | 2,245 | 2,291 | 71,500 | 2,291 |
| 2024-06-07 | 2,260 | 2,274 | 2,242 | 2,242 | 32,300 | 2,242 |
| 2024-06-06 | 2,277 | 2,285 | 2,249 | 2,258 | 30,900 | 2,258 |
| 2024-06-05 | 2,264 | 2,287 | 2,255 | 2,273 | 43,600 | 2,273 |
| 2024-06-04 | 2,315 | 2,321 | 2,285 | 2,287 | 62,500 | 2,287 |
| 2024-06-03 | 2,299 | 2,334 | 2,297 | 2,315 | 77,500 | 2,315 |
| 2024-05-31 | 2,262 | 2,305 | 2,251 | 2,298 | 128,900 | 2,298 |
| 2024-05-30 | 2,222 | 2,255 | 2,220 | 2,246 | 72,900 | 2,246 |
| 2024-05-29 | 2,236 | 2,267 | 2,235 | 2,237 | 62,600 | 2,237 |
| 2024-05-28 | 2,250 | 2,261 | 2,227 | 2,235 | 38,200 | 2,235 |
| 2024-05-27 | 2,250 | 2,260 | 2,240 | 2,251 | 43,600 | 2,251 |
| 2024-05-24 | 2,247 | 2,265 | 2,235 | 2,250 | 42,400 | 2,250 |
| 2024-05-23 | 2,272 | 2,296 | 2,246 | 2,291 | 61,300 | 2,291 |
| 2024-05-22 | 2,284 | 2,305 | 2,258 | 2,260 | 61,400 | 2,260 |
| 2024-05-21 | 2,271 | 2,318 | 2,271 | 2,283 | 89,400 | 2,283 |
| 2024-05-20 | 2,270 | 2,278 | 2,253 | 2,264 | 58,600 | 2,264 |
| 2024-05-17 | 2,237 | 2,282 | 2,231 | 2,270 | 62,400 | 2,270 |
| 2024-05-16 | 2,290 | 2,290 | 2,236 | 2,241 | 70,400 | 2,241 |
| 2024-05-15 | 2,274 | 2,283 | 2,258 | 2,277 | 59,000 | 2,277 |
| 2024-05-14 | 2,255 | 2,265 | 2,235 | 2,265 | 56,800 | 2,265 |
| 2024-05-13 | 2,244 | 2,253 | 2,227 | 2,253 | 47,800 | 2,253 |
| 2024-05-10 | 2,234 | 2,244 | 2,220 | 2,244 | 51,400 | 2,244 |
| 2024-05-09 | 2,227 | 2,235 | 2,215 | 2,221 | 57,000 | 2,221 |
| 2024-05-08 | 2,245 | 2,259 | 2,225 | 2,225 | 33,200 | 2,225 |
| 2024-05-07 | 2,250 | 2,250 | 2,221 | 2,241 | 50,400 | 2,241 |
| 2024-05-02 | 2,236 | 2,249 | 2,220 | 2,227 | 34,700 | 2,227 |
| 2024-05-01 | 2,236 | 2,249 | 2,228 | 2,243 | 35,900 | 2,243 |
| 2024-04-30 | 2,191 | 2,252 | 2,176 | 2,252 | 100,200 | 2,252 |
| 2024-04-26 | 2,186 | 2,192 | 2,158 | 2,177 | 108,300 | 2,177 |
| 2024-04-25 | 2,224 | 2,234 | 2,185 | 2,192 | 161,800 | 2,192 |
| 2024-04-24 | 2,302 | 2,350 | 2,248 | 2,263 | 138,500 | 2,263 |
| 2024-04-23 | 2,270 | 2,278 | 2,243 | 2,278 | 135,100 | 2,278 |
| 2024-04-22 | 2,228 | 2,242 | 2,203 | 2,235 | 97,500 | 2,235 |
| 2024-04-19 | 2,253 | 2,273 | 2,203 | 2,224 | 89,500 | 2,224 |
| 2024-04-18 | 2,250 | 2,295 | 2,250 | 2,280 | 59,800 | 2,280 |
| 2024-04-17 | 2,295 | 2,306 | 2,252 | 2,255 | 55,800 | 2,255 |
| 2024-04-16 | 2,340 | 2,340 | 2,291 | 2,293 | 80,300 | 2,293 |
| 2024-04-15 | 2,339 | 2,361 | 2,332 | 2,346 | 50,600 | 2,346 |
| 2024-04-12 | 2,380 | 2,386 | 2,343 | 2,353 | 95,900 | 2,353 |
| 2024-04-11 | 2,359 | 2,375 | 2,339 | 2,371 | 64,600 | 2,371 |
| 2024-04-10 | 2,352 | 2,403 | 2,320 | 2,382 | 156,900 | 2,382 |
| 2024-04-09 | 2,314 | 2,334 | 2,307 | 2,319 | 49,000 | 2,319 |
| 2024-04-08 | 2,305 | 2,327 | 2,292 | 2,321 | 64,500 | 2,321 |
| 2024-04-05 | 2,283 | 2,306 | 2,273 | 2,290 | 77,800 | 2,290 |
| 2024-04-04 | 2,341 | 2,342 | 2,309 | 2,309 | 106,300 | 2,309 |
| 2024-04-03 | 2,319 | 2,360 | 2,301 | 2,339 | 100,700 | 2,339 |
| 2024-04-02 | 2,370 | 2,389 | 2,345 | 2,350 | 105,000 | 2,350 |
| 2024-04-01 | 2,443 | 2,443 | 2,350 | 2,350 | 92,600 | 2,350 |
| 2024-03-29 | 2,462 | 2,470 | 2,420 | 2,423 | 78,400 | 2,423 |
| 2024-03-28 | 2,467 | 2,520 | 2,431 | 2,446 | 141,200 | 2,446 |
| 2024-03-27 | 2,499 | 2,520 | 2,460 | 2,490 | 126,900 | 2,490 |
| 2024-03-26 | 2,435 | 2,490 | 2,416 | 2,488 | 172,800 | 2,488 |
| 2024-03-25 | 2,403 | 2,426 | 2,391 | 2,393 | 94,200 | 2,393 |
| 2024-03-22 | 2,455 | 2,455 | 2,388 | 2,410 | 136,400 | 2,410 |
| 2024-03-21 | 2,376 | 2,440 | 2,358 | 2,437 | 183,600 | 2,437 |
| 2024-03-19 | 2,354 | 2,374 | 2,348 | 2,361 | 92,700 | 2,361 |
| 2024-03-18 | 2,368 | 2,386 | 2,333 | 2,371 | 218,900 | 2,371 |
| 2024-03-15 | 2,374 | 2,395 | 2,341 | 2,369 | 167,600 | 2,369 |
| 2024-03-14 | 2,396 | 2,401 | 2,332 | 2,377 | 416,000 | 2,377 |
| 2024-03-13 | 2,578 | 2,610 | 2,228 | 2,362 | 1,603,200 | 2,362 |
| 2024-03-12 | 2,519 | 2,569 | 2,462 | 2,552 | 326,400 | 2,552 |
| 2024-03-11 | 2,498 | 2,498 | 2,421 | 2,469 | 321,400 | 2,469 |
| 2024-03-08 | 2,461 | 2,559 | 2,450 | 2,556 | 338,700 | 2,556 |
| 2024-03-07 | 2,480 | 2,495 | 2,434 | 2,471 | 208,200 | 2,471 |
| 2024-03-06 | 2,425 | 2,456 | 2,400 | 2,427 | 154,600 | 2,427 |
| 2024-03-05 | 2,395 | 2,471 | 2,372 | 2,460 | 268,600 | 2,460 |
| 2024-03-04 | 2,368 | 2,430 | 2,355 | 2,370 | 276,600 | 2,370 |
| 2024-03-01 | 2,270 | 2,300 | 2,245 | 2,292 | 103,100 | 2,292 |
| 2024-02-29 | 2,265 | 2,280 | 2,242 | 2,256 | 86,900 | 2,256 |
| 2024-02-28 | 2,296 | 2,314 | 2,263 | 2,265 | 76,000 | 2,265 |
| 2024-02-27 | 2,250 | 2,295 | 2,234 | 2,286 | 87,000 | 2,286 |
| 2024-02-26 | 2,250 | 2,258 | 2,227 | 2,231 | 86,100 | 2,231 |
| 2024-02-22 | 2,222 | 2,246 | 2,216 | 2,242 | 73,200 | 2,242 |
| 2024-02-21 | 2,278 | 2,282 | 2,190 | 2,216 | 108,000 | 2,216 |
| 2024-02-20 | 2,255 | 2,285 | 2,237 | 2,246 | 168,900 | 2,246 |
| 2024-02-19 | 2,340 | 2,350 | 2,227 | 2,275 | 561,100 | 2,275 |
| 2024-02-16 | 2,067 | 2,116 | 2,056 | 2,090 | 101,800 | 2,090 |
| 2024-02-15 | 2,119 | 2,121 | 2,045 | 2,051 | 103,000 | 2,051 |
| 2024-02-14 | 2,160 | 2,160 | 2,105 | 2,105 | 56,500 | 2,105 |
| 2024-02-13 | 2,153 | 2,171 | 2,122 | 2,165 | 169,300 | 2,165 |
| 2024-02-09 | 2,088 | 2,108 | 2,079 | 2,103 | 53,700 | 2,103 |
| 2024-02-08 | 2,081 | 2,108 | 2,059 | 2,092 | 53,500 | 2,092 |
| 2024-02-07 | 2,110 | 2,110 | 2,081 | 2,081 | 53,400 | 2,081 |
| 2024-02-06 | 2,156 | 2,159 | 2,118 | 2,121 | 49,400 | 2,121 |
| 2024-02-05 | 2,179 | 2,179 | 2,145 | 2,150 | 73,600 | 2,150 |
| 2024-02-02 | 2,110 | 2,155 | 2,110 | 2,145 | 102,900 | 2,145 |
| 2024-02-01 | 2,090 | 2,118 | 2,083 | 2,112 | 94,900 | 2,112 |
| 2024-01-31 | 2,089 | 2,103 | 2,045 | 2,103 | 112,200 | 2,103 |
| 2024-01-30 | 2,038 | 2,124 | 2,026 | 2,099 | 281,400 | 2,099 |
| 2024-01-29 | 2,071 | 2,130 | 2,054 | 2,122 | 223,400 | 2,122 |
| 2024-01-26 | 2,034 | 2,035 | 2,019 | 2,021 | 66,500 | 2,021 |
| 2024-01-25 | 2,030 | 2,040 | 2,022 | 2,027 | 44,400 | 2,027 |
| 2024-01-24 | 2,034 | 2,044 | 2,016 | 2,030 | 56,200 | 2,030 |
| 2024-01-23 | 2,053 | 2,053 | 2,021 | 2,036 | 69,800 | 2,036 |
| 2024-01-22 | 2,069 | 2,069 | 2,029 | 2,032 | 56,600 | 2,032 |
| 2024-01-19 | 2,080 | 2,081 | 2,053 | 2,053 | 47,300 | 2,053 |
| 2024-01-18 | 2,059 | 2,075 | 2,050 | 2,075 | 55,700 | 2,075 |
| 2024-01-17 | 2,086 | 2,102 | 2,062 | 2,062 | 71,500 | 2,062 |
| 2024-01-16 | 2,109 | 2,109 | 2,081 | 2,081 | 58,900 | 2,081 |
| 2024-01-15 | 2,060 | 2,109 | 2,055 | 2,106 | 62,200 | 2,106 |
| 2024-01-12 | 2,095 | 2,103 | 2,060 | 2,060 | 64,300 | 2,060 |
| 2024-01-11 | 2,084 | 2,094 | 2,074 | 2,085 | 81,500 | 2,085 |
| 2024-01-10 | 2,062 | 2,083 | 2,060 | 2,074 | 81,100 | 2,074 |
| 2024-01-09 | 2,060 | 2,073 | 2,052 | 2,059 | 44,800 | 2,059 |
| 2024-01-05 | 2,070 | 2,072 | 2,040 | 2,049 | 49,700 | 2,049 |
| 2024-01-04 | 2,023 | 2,046 | 1,991 | 2,045 | 91,500 | 2,045 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
