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
2024-07-162,2892,3132,2872,296101,3002,296
2024-07-122,2942,3132,2862,30455,1002,304
2024-07-112,2932,3182,2852,29958,5002,299
2024-07-102,2902,3102,2662,28164,7002,281
2024-07-092,3012,3352,2792,31083,6002,310
2024-07-082,2712,2812,2532,28181,1002,281
2024-07-052,3002,3052,2662,26935,3002,269
2024-07-042,3112,3182,3002,30139,8002,301
2024-07-032,3092,3112,2902,30756,2002,307
2024-07-022,3252,3292,3062,30954,5002,309
2024-07-012,2752,3232,2682,318113,3002,318
2024-06-282,2632,2772,2502,26083,2002,260
2024-06-272,2902,2902,2622,287108,0002,287
2024-06-262,2902,3172,2862,304149,4002,304
2024-06-252,2462,2932,2342,28680,3002,286
2024-06-242,2492,2602,2232,23286,4002,232
2024-06-212,2482,2662,2312,231164,9002,231
2024-06-202,2552,2592,2322,23688,4002,236
2024-06-192,2962,3102,2312,255111,3002,255
2024-06-182,3002,3252,2912,30545,3002,305
2024-06-172,3172,3172,2712,27960,7002,279
2024-06-142,2852,3202,2842,32085,8002,320
2024-06-132,3122,3122,2742,27569,4002,275
2024-06-122,2952,3222,2952,30683,1002,306
2024-06-112,2912,2962,2602,26043,1002,260
2024-06-102,2452,2912,2452,29171,5002,291
2024-06-072,2602,2742,2422,24232,3002,242
2024-06-062,2772,2852,2492,25830,9002,258
2024-06-052,2642,2872,2552,27343,6002,273
2024-06-042,3152,3212,2852,28762,5002,287
2024-06-032,2992,3342,2972,31577,5002,315
2024-05-312,2622,3052,2512,298128,9002,298
2024-05-302,2222,2552,2202,24672,9002,246
2024-05-292,2362,2672,2352,23762,6002,237
2024-05-282,2502,2612,2272,23538,2002,235
2024-05-272,2502,2602,2402,25143,6002,251
2024-05-242,2472,2652,2352,25042,4002,250
2024-05-232,2722,2962,2462,29161,3002,291
2024-05-222,2842,3052,2582,26061,4002,260
2024-05-212,2712,3182,2712,28389,4002,283
2024-05-202,2702,2782,2532,26458,6002,264
2024-05-172,2372,2822,2312,27062,4002,270
2024-05-162,2902,2902,2362,24170,4002,241
2024-05-152,2742,2832,2582,27759,0002,277
2024-05-142,2552,2652,2352,26556,8002,265
2024-05-132,2442,2532,2272,25347,8002,253
2024-05-102,2342,2442,2202,24451,4002,244
2024-05-092,2272,2352,2152,22157,0002,221
2024-05-082,2452,2592,2252,22533,2002,225
2024-05-072,2502,2502,2212,24150,4002,241
2024-05-022,2362,2492,2202,22734,7002,227
2024-05-012,2362,2492,2282,24335,9002,243
2024-04-302,1912,2522,1762,252100,2002,252
2024-04-262,1862,1922,1582,177108,3002,177
2024-04-252,2242,2342,1852,192161,8002,192
2024-04-242,3022,3502,2482,263138,5002,263
2024-04-232,2702,2782,2432,278135,1002,278
2024-04-222,2282,2422,2032,23597,5002,235
2024-04-192,2532,2732,2032,22489,5002,224
2024-04-182,2502,2952,2502,28059,8002,280
2024-04-172,2952,3062,2522,25555,8002,255
2024-04-162,3402,3402,2912,29380,3002,293
2024-04-152,3392,3612,3322,34650,6002,346
2024-04-122,3802,3862,3432,35395,9002,353
2024-04-112,3592,3752,3392,37164,6002,371
2024-04-102,3522,4032,3202,382156,9002,382
2024-04-092,3142,3342,3072,31949,0002,319
2024-04-082,3052,3272,2922,32164,5002,321
2024-04-052,2832,3062,2732,29077,8002,290
2024-04-042,3412,3422,3092,309106,3002,309
2024-04-032,3192,3602,3012,339100,7002,339
2024-04-022,3702,3892,3452,350105,0002,350
2024-04-012,4432,4432,3502,35092,6002,350
2024-03-292,4622,4702,4202,42378,4002,423
2024-03-282,4672,5202,4312,446141,2002,446
2024-03-272,4992,5202,4602,490126,9002,490
2024-03-262,4352,4902,4162,488172,8002,488
2024-03-252,4032,4262,3912,39394,2002,393
2024-03-222,4552,4552,3882,410136,4002,410
2024-03-212,3762,4402,3582,437183,6002,437
2024-03-192,3542,3742,3482,36192,7002,361
2024-03-182,3682,3862,3332,371218,9002,371
2024-03-152,3742,3952,3412,369167,6002,369
2024-03-142,3962,4012,3322,377416,0002,377
2024-03-132,5782,6102,2282,3621,603,2002,362
2024-03-122,5192,5692,4622,552326,4002,552
2024-03-112,4982,4982,4212,469321,4002,469
2024-03-082,4612,5592,4502,556338,7002,556
2024-03-072,4802,4952,4342,471208,2002,471
2024-03-062,4252,4562,4002,427154,6002,427
2024-03-052,3952,4712,3722,460268,6002,460
2024-03-042,3682,4302,3552,370276,6002,370
2024-03-012,2702,3002,2452,292103,1002,292
2024-02-292,2652,2802,2422,25686,9002,256
2024-02-282,2962,3142,2632,26576,0002,265
2024-02-272,2502,2952,2342,28687,0002,286
2024-02-262,2502,2582,2272,23186,1002,231
2024-02-222,2222,2462,2162,24273,2002,242
2024-02-212,2782,2822,1902,216108,0002,216
2024-02-202,2552,2852,2372,246168,9002,246
2024-02-192,3402,3502,2272,275561,1002,275
2024-02-162,0672,1162,0562,090101,8002,090
2024-02-152,1192,1212,0452,051103,0002,051
2024-02-142,1602,1602,1052,10556,5002,105
2024-02-132,1532,1712,1222,165169,3002,165
2024-02-092,0882,1082,0792,10353,7002,103
2024-02-082,0812,1082,0592,09253,5002,092
2024-02-072,1102,1102,0812,08153,4002,081
2024-02-062,1562,1592,1182,12149,4002,121
2024-02-052,1792,1792,1452,15073,6002,150
2024-02-022,1102,1552,1102,145102,9002,145
2024-02-012,0902,1182,0832,11294,9002,112
2024-01-312,0892,1032,0452,103112,2002,103
2024-01-302,0382,1242,0262,099281,4002,099
2024-01-292,0712,1302,0542,122223,4002,122
2024-01-262,0342,0352,0192,02166,5002,021
2024-01-252,0302,0402,0222,02744,4002,027
2024-01-242,0342,0442,0162,03056,2002,030
2024-01-232,0532,0532,0212,03669,8002,036
2024-01-222,0692,0692,0292,03256,6002,032
2024-01-192,0802,0812,0532,05347,3002,053
2024-01-182,0592,0752,0502,07555,7002,075
2024-01-172,0862,1022,0622,06271,5002,062
2024-01-162,1092,1092,0812,08158,9002,081
2024-01-152,0602,1092,0552,10662,2002,106
2024-01-122,0952,1032,0602,06064,3002,060
2024-01-112,0842,0942,0742,08581,5002,085
2024-01-102,0622,0832,0602,07481,1002,074
2024-01-092,0602,0732,0522,05944,8002,059
2024-01-052,0702,0722,0402,04949,7002,049
2024-01-042,0232,0461,9912,04591,5002,045

分割・併合履歴 : [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株