7751 キヤノン(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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5,053 | 5,158 | 5,042 | 5,072 | 4,942,400 | 5,072 |
| 2025-02-03 | 4,925 | 4,968 | 4,859 | 4,923 | 5,578,000 | 4,923 |
| 2025-01-31 | 5,088 | 5,097 | 4,944 | 5,018 | 7,941,600 | 5,018 |
| 2025-01-30 | 5,020 | 5,095 | 5,000 | 5,070 | 4,009,800 | 5,070 |
| 2025-01-29 | 4,959 | 5,003 | 4,948 | 4,976 | 1,721,700 | 4,976 |
| 2025-01-28 | 4,911 | 4,968 | 4,883 | 4,954 | 2,009,900 | 4,954 |
| 2025-01-27 | 4,972 | 5,007 | 4,943 | 4,965 | 2,241,000 | 4,965 |
| 2025-01-24 | 4,973 | 4,997 | 4,943 | 4,953 | 1,855,000 | 4,953 |
| 2025-01-23 | 4,931 | 4,973 | 4,906 | 4,948 | 1,861,400 | 4,948 |
| 2025-01-22 | 4,908 | 4,940 | 4,890 | 4,901 | 2,504,000 | 4,901 |
| 2025-01-21 | 4,964 | 4,982 | 4,882 | 4,900 | 1,470,600 | 4,900 |
| 2025-01-20 | 4,896 | 4,952 | 4,890 | 4,926 | 1,429,700 | 4,926 |
| 2025-01-17 | 4,850 | 4,895 | 4,825 | 4,882 | 2,243,100 | 4,882 |
| 2025-01-16 | 4,897 | 4,945 | 4,885 | 4,916 | 2,265,100 | 4,916 |
| 2025-01-15 | 4,988 | 4,998 | 4,892 | 4,921 | 2,405,200 | 4,921 |
| 2025-01-14 | 4,979 | 5,035 | 4,911 | 4,945 | 3,425,500 | 4,945 |
| 2025-01-10 | 5,006 | 5,053 | 4,953 | 4,970 | 2,978,900 | 4,970 |
| 2025-01-09 | 5,064 | 5,075 | 5,020 | 5,040 | 2,124,600 | 5,040 |
| 2025-01-08 | 5,050 | 5,076 | 4,988 | 5,053 | 3,133,300 | 5,053 |
| 2025-01-07 | 5,060 | 5,082 | 4,994 | 5,047 | 2,747,500 | 5,047 |
| 2025-01-06 | 5,103 | 5,122 | 5,013 | 5,040 | 3,518,300 | 5,040 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株