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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,608 | 4,673 | 4,586 | 4,635 | 4,731,500 | 4,635 |
| 2025-05-08 | 4,522 | 4,555 | 4,490 | 4,538 | 2,971,100 | 4,538 |
| 2025-05-07 | 4,648 | 4,648 | 4,512 | 4,530 | 5,067,500 | 4,530 |
| 2025-05-02 | 4,481 | 4,559 | 4,476 | 4,535 | 4,035,500 | 4,535 |
| 2025-05-01 | 4,380 | 4,455 | 4,356 | 4,455 | 3,106,500 | 4,455 |
| 2025-04-30 | 4,402 | 4,432 | 4,386 | 4,404 | 4,377,400 | 4,404 |
| 2025-04-28 | 4,384 | 4,451 | 4,372 | 4,402 | 3,794,300 | 4,402 |
| 2025-04-25 | 4,288 | 4,451 | 4,270 | 4,332 | 6,761,400 | 4,332 |
| 2025-04-24 | 4,320 | 4,339 | 4,267 | 4,288 | 2,934,200 | 4,288 |
| 2025-04-23 | 4,284 | 4,295 | 4,231 | 4,265 | 3,420,700 | 4,265 |
| 2025-04-22 | 4,136 | 4,160 | 4,106 | 4,150 | 2,307,900 | 4,150 |
| 2025-04-21 | 4,249 | 4,251 | 4,153 | 4,155 | 2,335,300 | 4,155 |
| 2025-04-18 | 4,268 | 4,293 | 4,241 | 4,280 | 1,184,800 | 4,280 |
| 2025-04-17 | 4,220 | 4,272 | 4,211 | 4,269 | 2,250,900 | 4,269 |
| 2025-04-16 | 4,304 | 4,340 | 4,205 | 4,236 | 2,695,100 | 4,236 |
| 2025-04-15 | 4,379 | 4,383 | 4,304 | 4,304 | 3,422,700 | 4,304 |
| 2025-04-14 | 4,251 | 4,333 | 4,242 | 4,247 | 2,692,900 | 4,247 |
| 2025-04-11 | 4,176 | 4,236 | 4,153 | 4,215 | 5,371,400 | 4,215 |
| 2025-04-10 | 4,412 | 4,435 | 4,370 | 4,411 | 5,568,500 | 4,411 |
| 2025-04-09 | 4,120 | 4,156 | 3,985 | 4,015 | 6,321,800 | 4,015 |
| 2025-04-08 | 4,120 | 4,291 | 4,120 | 4,171 | 6,370,000 | 4,171 |
| 2025-04-07 | 3,934 | 4,108 | 3,893 | 3,993 | 8,754,500 | 3,993 |
| 2025-04-04 | 4,350 | 4,455 | 4,227 | 4,284 | 7,384,900 | 4,284 |
| 2025-04-03 | 4,415 | 4,488 | 4,343 | 4,463 | 7,540,000 | 4,463 |
| 2025-04-02 | 4,699 | 4,736 | 4,665 | 4,695 | 3,083,900 | 4,695 |
| 2025-04-01 | 4,711 | 4,758 | 4,690 | 4,698 | 3,825,600 | 4,698 |
| 2025-03-31 | 4,725 | 4,730 | 4,641 | 4,645 | 4,242,700 | 4,645 |
| 2025-03-28 | 4,854 | 4,860 | 4,791 | 4,817 | 2,959,500 | 4,817 |
| 2025-03-27 | 4,820 | 4,867 | 4,802 | 4,867 | 3,265,000 | 4,867 |
| 2025-03-26 | 4,875 | 4,875 | 4,828 | 4,850 | 2,680,400 | 4,850 |
| 2025-03-25 | 4,848 | 4,873 | 4,825 | 4,841 | 2,667,900 | 4,841 |
| 2025-03-24 | 4,859 | 4,865 | 4,790 | 4,790 | 2,350,800 | 4,790 |
| 2025-03-21 | 4,901 | 4,914 | 4,845 | 4,864 | 3,632,700 | 4,864 |
| 2025-03-19 | 4,920 | 4,953 | 4,910 | 4,916 | 1,943,600 | 4,916 |
| 2025-03-18 | 4,955 | 4,957 | 4,828 | 4,899 | 3,086,000 | 4,899 |
| 2025-03-17 | 4,939 | 4,959 | 4,904 | 4,904 | 2,290,000 | 4,904 |
| 2025-03-14 | 4,810 | 4,917 | 4,798 | 4,870 | 6,582,300 | 4,870 |
| 2025-03-13 | 4,762 | 4,783 | 4,722 | 4,740 | 3,077,200 | 4,740 |
| 2025-03-12 | 4,776 | 4,793 | 4,718 | 4,745 | 2,864,100 | 4,745 |
| 2025-03-11 | 4,729 | 4,789 | 4,691 | 4,776 | 3,593,800 | 4,776 |
| 2025-03-10 | 4,924 | 4,927 | 4,765 | 4,799 | 4,631,400 | 4,799 |
| 2025-03-07 | 5,020 | 5,039 | 4,910 | 4,924 | 4,076,300 | 4,924 |
| 2025-03-06 | 5,070 | 5,179 | 5,068 | 5,157 | 3,220,500 | 5,157 |
| 2025-03-05 | 5,113 | 5,176 | 5,081 | 5,081 | 3,165,700 | 5,081 |
| 2025-03-04 | 5,159 | 5,195 | 5,106 | 5,130 | 3,453,000 | 5,130 |
| 2025-03-03 | 5,115 | 5,183 | 5,101 | 5,175 | 2,485,400 | 5,175 |
| 2025-02-28 | 5,100 | 5,115 | 5,018 | 5,063 | 3,844,600 | 5,063 |
| 2025-02-27 | 5,100 | 5,136 | 5,074 | 5,108 | 2,520,600 | 5,108 |
| 2025-02-26 | 5,141 | 5,141 | 5,043 | 5,120 | 3,647,500 | 5,120 |
| 2025-02-25 | 5,159 | 5,233 | 5,140 | 5,141 | 4,346,200 | 5,141 |
| 2025-02-21 | 5,074 | 5,135 | 5,069 | 5,127 | 2,879,300 | 5,127 |
| 2025-02-20 | 5,185 | 5,197 | 5,105 | 5,112 | 2,954,400 | 5,112 |
| 2025-02-19 | 5,170 | 5,185 | 5,087 | 5,185 | 3,045,800 | 5,185 |
| 2025-02-18 | 5,128 | 5,182 | 5,114 | 5,144 | 2,214,000 | 5,144 |
| 2025-02-17 | 5,170 | 5,170 | 5,091 | 5,128 | 2,200,400 | 5,128 |
| 2025-02-14 | 5,170 | 5,190 | 5,085 | 5,184 | 3,432,700 | 5,184 |
| 2025-02-13 | 5,088 | 5,198 | 5,070 | 5,170 | 5,334,600 | 5,170 |
| 2025-02-12 | 4,891 | 5,020 | 4,882 | 5,013 | 5,214,900 | 5,013 |
| 2025-02-10 | 4,762 | 4,848 | 4,762 | 4,821 | 2,686,500 | 4,821 |
| 2025-02-07 | 4,843 | 4,855 | 4,752 | 4,760 | 4,449,100 | 4,760 |
| 2025-02-06 | 5,012 | 5,020 | 4,881 | 4,881 | 3,573,600 | 4,881 |
| 2025-02-05 | 5,070 | 5,085 | 4,955 | 4,974 | 3,216,900 | 4,974 |
| 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