7751 キヤノン(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
2024-07-194,4574,4874,4284,4822,345,0004,482
2024-07-184,4504,4904,4364,4712,247,9004,471
2024-07-174,5054,5134,4814,4992,575,0004,499
2024-07-164,4404,4824,4234,4802,761,6004,480
2024-07-124,4904,4904,4034,4034,158,1004,403
2024-07-114,5504,5704,5354,5602,594,4004,560
2024-07-104,5044,5354,4824,5253,053,8004,525
2024-07-094,4434,5154,4374,5114,053,1004,511
2024-07-084,3644,4534,3604,4343,669,7004,434
2024-07-054,4504,4504,3614,3733,120,3004,373
2024-07-044,4244,4614,3974,4563,021,4004,456
2024-07-034,4314,4394,3974,4332,425,6004,433
2024-07-024,3954,4554,3734,4493,013,9004,449
2024-07-014,3754,4174,3734,4072,509,8004,407
2024-06-284,4004,4074,3434,3542,681,0004,354
2024-06-274,3724,3864,3514,3762,944,1004,376
2024-06-264,4394,4744,4304,4623,537,7004,462
2024-06-254,3994,4394,3804,4352,844,5004,435
2024-06-244,3654,3924,3584,3682,170,9004,368
2024-06-214,3294,3844,3284,3452,828,4004,345
2024-06-204,3604,3674,3064,3402,494,5004,340
2024-06-194,4154,4314,3534,3752,018,6004,375
2024-06-184,4014,4144,3534,4143,225,1004,414
2024-06-174,4294,4304,3574,3592,803,7004,359
2024-06-144,3924,4854,3914,4473,661,7004,447
2024-06-134,4824,5014,3914,4232,785,9004,423
2024-06-124,5504,5564,4864,4982,408,0004,498
2024-06-114,5724,5814,5414,5792,586,6004,579
2024-06-104,5824,5974,5584,5712,151,1004,571
2024-06-074,5944,6404,5794,5823,115,6004,582
2024-06-064,4804,5784,4644,5483,769,9004,548
2024-06-054,6204,6274,4864,5015,956,1004,501
2024-06-044,6554,7034,6314,6644,845,7004,664
2024-06-034,5704,6814,5704,6735,901,7004,673
2024-05-314,5044,5704,5004,5528,806,7004,552
2024-05-304,4514,5054,4274,4972,958,4004,497
2024-05-294,5014,5254,4854,4952,720,0004,495
2024-05-284,4994,5494,4994,5143,515,6004,514
2024-05-274,4504,4964,4484,4872,327,4004,487
2024-05-244,3404,4554,3404,4433,269,7004,443
2024-05-234,3704,4354,3594,4293,348,8004,429
2024-05-224,3684,3744,3454,3502,114,9004,350
2024-05-214,3794,4114,3704,3742,749,6004,374
2024-05-204,3304,4084,3254,3923,074,9004,392
2024-05-174,3414,3704,3124,3312,927,4004,331
2024-05-164,4114,4124,3414,3414,045,9004,341
2024-05-154,4154,4224,3924,3962,579,7004,396
2024-05-144,3624,3974,3464,3922,702,3004,392
2024-05-134,3704,3784,3354,3612,530,9004,361
2024-05-104,3604,4224,3564,3843,509,8004,384
2024-05-094,3434,3894,3284,3382,959,8004,338
2024-05-084,3284,3524,2894,3053,277,5004,305
2024-05-074,3164,3384,2894,3283,719,3004,328
2024-05-024,2604,2834,2234,2774,342,4004,277
2024-05-014,2764,3074,2504,2903,541,7004,290
2024-04-304,2154,2924,2154,2807,344,0004,280
2024-04-264,0304,2334,0254,21410,815,6004,214
2024-04-254,2304,2744,0604,06613,557,0004,066
2024-04-244,4764,4844,4044,4404,658,7004,440
2024-04-234,4674,4714,4164,4392,509,1004,439
2024-04-224,3984,4424,3624,4323,485,4004,432
2024-04-194,3704,4264,3134,3513,397,7004,351
2024-04-184,4254,4264,3484,3862,616,9004,386
2024-04-174,4004,4374,3834,3882,071,0004,388
2024-04-164,4574,4754,3934,4212,885,8004,421
2024-04-154,4704,5004,4354,4882,074,6004,488
2024-04-124,4894,5214,4524,5023,188,8004,502
2024-04-114,4104,4494,4064,4462,111,9004,446
2024-04-104,4504,4624,4284,4341,911,2004,434
2024-04-094,4424,4604,4264,4562,050,1004,456
2024-04-084,4104,4564,4054,4372,356,6004,437
2024-04-054,4014,4384,3714,4083,094,6004,408
2024-04-044,4994,5134,4594,4592,484,5004,459
2024-04-034,4944,5154,4474,4533,215,5004,453
2024-04-024,4694,5314,4584,4972,637,9004,497
2024-04-014,5104,5334,4574,4872,302,2004,487
2024-03-294,5004,5684,4954,5013,778,7004,501
2024-03-284,5204,5414,4834,5012,784,8004,501
2024-03-274,5054,5494,4904,5122,919,1004,512
2024-03-264,4684,5094,4594,4852,310,5004,485
2024-03-254,5384,5384,4624,4642,583,7004,464
2024-03-224,5294,5554,5114,5443,011,9004,544
2024-03-214,5004,5464,4934,5173,704,6004,517
2024-03-194,4304,4714,3964,4642,816,0004,464
2024-03-184,3774,4374,3774,4372,308,0004,437
2024-03-154,3374,3934,3364,3673,350,0004,367
2024-03-144,3324,3654,3224,3593,197,3004,359
2024-03-134,4504,4504,3214,3413,368,5004,341
2024-03-124,3894,4254,3774,4172,788,9004,417
2024-03-114,4804,4874,3684,4035,672,4004,403
2024-03-084,4724,6034,4224,5987,604,0004,598
2024-03-074,4384,5474,4374,4646,203,0004,464
2024-03-064,3504,3784,3164,3742,979,7004,374
2024-03-054,4104,4124,3584,3903,088,6004,390
2024-03-044,4144,4444,3834,4243,652,8004,424
2024-03-014,3604,3944,3554,3873,032,8004,387
2024-02-294,3504,3834,3284,3774,982,1004,377
2024-02-284,3934,4144,3424,3443,488,3004,344
2024-02-274,3084,3774,3024,3724,471,5004,372
2024-02-264,3304,3384,2774,2944,032,2004,294
2024-02-224,2414,2874,2314,2814,450,9004,281
2024-02-214,2244,2424,1954,2162,690,5004,216
2024-02-204,2094,2414,1914,2062,937,9004,206
2024-02-194,2054,2604,1874,1963,553,5004,196
2024-02-164,1804,2784,1784,2026,402,3004,202
2024-02-154,1444,1534,0904,1303,495,6004,130
2024-02-144,1214,1274,0424,1023,542,6004,102
2024-02-134,1324,1434,0844,1154,516,1004,115
2024-02-094,0814,1104,0214,0484,454,2004,048
2024-02-084,0844,0974,0214,0684,993,8004,068
2024-02-074,0204,0873,9944,0875,367,0004,087
2024-02-064,0234,0353,9783,9984,232,7003,998
2024-02-053,9924,0333,9904,0114,106,6004,011
2024-02-024,0504,0603,9523,9605,542,8003,960
2024-02-014,0704,0924,0064,0348,136,2004,034
2024-01-313,9324,0803,8944,08021,321,2004,080
2024-01-303,7963,8183,7753,7833,673,7003,783
2024-01-293,7753,8093,7653,7963,044,5003,796
2024-01-263,7793,7863,7493,7752,853,5003,775
2024-01-253,7903,8043,7623,7692,732,4003,769
2024-01-243,8103,8183,7663,7803,204,7003,780
2024-01-233,7783,8183,7753,8083,887,3003,808
2024-01-223,7603,7763,7563,7703,214,6003,770
2024-01-193,7843,7843,7243,7403,222,3003,740
2024-01-183,7803,7963,7603,7603,099,7003,760
2024-01-173,8003,8273,7663,7733,771,0003,773
2024-01-163,8203,8243,7783,7812,862,9003,781
2024-01-153,7603,8253,7533,8254,619,3003,825
2024-01-123,8003,8003,7403,7666,024,6003,766
2024-01-113,7223,7523,7183,7465,101,2003,746
2024-01-103,7003,7133,6813,7083,235,7003,708
2024-01-093,7113,7193,6533,6683,371,2003,668
2024-01-053,6703,7173,6593,6953,904,6003,695
2024-01-043,6203,6673,5943,6674,592,7003,667

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