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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,010 | 5,052 | 4,976 | 4,990 | 2,127,700 | 4,990 |
| 2024-10-22 | 5,059 | 5,083 | 5,005 | 5,023 | 2,189,000 | 5,023 |
| 2024-10-21 | 5,045 | 5,046 | 5,012 | 5,022 | 2,155,200 | 5,022 |
| 2024-10-18 | 5,051 | 5,095 | 5,038 | 5,053 | 2,245,400 | 5,053 |
| 2024-10-17 | 5,089 | 5,096 | 5,038 | 5,074 | 1,990,400 | 5,074 |
| 2024-10-16 | 5,070 | 5,119 | 5,031 | 5,093 | 2,388,100 | 5,093 |
| 2024-10-15 | 5,100 | 5,162 | 5,099 | 5,110 | 3,353,900 | 5,110 |
| 2024-10-11 | 5,109 | 5,117 | 5,026 | 5,040 | 2,702,600 | 5,040 |
| 2024-10-10 | 5,080 | 5,118 | 5,065 | 5,095 | 3,129,500 | 5,095 |
| 2024-10-09 | 5,000 | 5,072 | 4,995 | 5,060 | 4,282,900 | 5,060 |
| 2024-10-08 | 4,884 | 4,985 | 4,866 | 4,972 | 3,068,100 | 4,972 |
| 2024-10-07 | 4,913 | 4,954 | 4,898 | 4,901 | 2,148,900 | 4,901 |
| 2024-10-04 | 4,829 | 4,859 | 4,821 | 4,843 | 2,171,700 | 4,843 |
| 2024-10-03 | 4,813 | 4,816 | 4,761 | 4,802 | 2,826,100 | 4,802 |
| 2024-10-02 | 4,731 | 4,796 | 4,692 | 4,720 | 2,726,300 | 4,720 |
| 2024-10-01 | 4,718 | 4,805 | 4,704 | 4,794 | 2,719,900 | 4,794 |
| 2024-09-30 | 4,751 | 4,780 | 4,665 | 4,703 | 6,581,000 | 4,703 |
| 2024-09-27 | 4,950 | 4,976 | 4,865 | 4,976 | 3,479,000 | 4,976 |
| 2024-09-26 | 4,800 | 4,895 | 4,785 | 4,895 | 3,843,000 | 4,895 |
| 2024-09-25 | 4,800 | 4,813 | 4,725 | 4,746 | 2,714,000 | 4,746 |
| 2024-09-24 | 4,756 | 4,842 | 4,756 | 4,797 | 2,995,300 | 4,797 |
| 2024-09-20 | 4,785 | 4,788 | 4,716 | 4,729 | 6,284,200 | 4,729 |
| 2024-09-19 | 4,754 | 4,807 | 4,734 | 4,740 | 3,412,800 | 4,740 |
| 2024-09-18 | 4,768 | 4,827 | 4,654 | 4,669 | 4,110,500 | 4,669 |
| 2024-09-17 | 4,710 | 4,734 | 4,643 | 4,723 | 5,750,900 | 4,723 |
| 2024-09-13 | 4,868 | 4,870 | 4,708 | 4,719 | 5,645,000 | 4,719 |
| 2024-09-12 | 4,871 | 4,939 | 4,846 | 4,877 | 4,762,900 | 4,877 |
| 2024-09-11 | 4,814 | 4,865 | 4,751 | 4,798 | 3,988,400 | 4,798 |
| 2024-09-10 | 4,880 | 4,978 | 4,825 | 4,825 | 4,224,500 | 4,825 |
| 2024-09-09 | 4,701 | 4,846 | 4,675 | 4,840 | 3,418,800 | 4,840 |
| 2024-09-06 | 4,858 | 4,909 | 4,826 | 4,841 | 2,769,700 | 4,841 |
| 2024-09-05 | 4,915 | 4,993 | 4,884 | 4,890 | 3,767,300 | 4,890 |
| 2024-09-04 | 4,960 | 5,008 | 4,954 | 4,966 | 4,307,300 | 4,966 |
| 2024-09-03 | 5,100 | 5,121 | 5,051 | 5,092 | 2,535,800 | 5,092 |
| 2024-09-02 | 5,090 | 5,119 | 5,045 | 5,086 | 2,617,200 | 5,086 |
| 2024-08-30 | 5,050 | 5,052 | 4,992 | 5,017 | 8,186,000 | 5,017 |
| 2024-08-29 | 5,013 | 5,039 | 4,990 | 5,039 | 6,686,100 | 5,039 |
| 2024-08-28 | 4,970 | 5,014 | 4,926 | 5,014 | 2,817,700 | 5,014 |
| 2024-08-27 | 4,990 | 5,048 | 4,958 | 5,031 | 2,575,800 | 5,031 |
| 2024-08-26 | 5,036 | 5,060 | 4,958 | 4,990 | 3,021,600 | 4,990 |
| 2024-08-23 | 5,002 | 5,091 | 5,002 | 5,076 | 4,076,000 | 5,076 |
| 2024-08-22 | 4,987 | 5,028 | 4,955 | 5,028 | 4,794,000 | 5,028 |
| 2024-08-21 | 4,811 | 5,006 | 4,800 | 4,986 | 10,079,000 | 4,986 |
| 2024-08-20 | 4,780 | 4,842 | 4,744 | 4,828 | 5,109,400 | 4,828 |
| 2024-08-19 | 4,699 | 4,771 | 4,670 | 4,704 | 2,952,100 | 4,704 |
| 2024-08-16 | 4,736 | 4,755 | 4,663 | 4,723 | 5,591,900 | 4,723 |
| 2024-08-15 | 4,680 | 4,715 | 4,669 | 4,673 | 3,239,600 | 4,673 |
| 2024-08-14 | 4,612 | 4,708 | 4,612 | 4,679 | 4,346,100 | 4,679 |
| 2024-08-13 | 4,526 | 4,651 | 4,524 | 4,600 | 5,650,400 | 4,600 |
| 2024-08-09 | 4,522 | 4,636 | 4,487 | 4,525 | 7,133,300 | 4,525 |
| 2024-08-08 | 4,381 | 4,533 | 4,378 | 4,452 | 7,130,600 | 4,452 |
| 2024-08-07 | 4,148 | 4,523 | 4,143 | 4,405 | 12,205,000 | 4,405 |
| 2024-08-06 | 4,060 | 4,113 | 3,930 | 4,011 | 5,642,800 | 4,011 |
| 2024-08-05 | 3,881 | 3,960 | 3,704 | 3,843 | 7,676,500 | 3,843 |
| 2024-08-02 | 4,260 | 4,309 | 4,218 | 4,223 | 5,000,900 | 4,223 |
| 2024-08-01 | 4,602 | 4,645 | 4,365 | 4,400 | 6,572,400 | 4,400 |
| 2024-07-31 | 4,688 | 4,759 | 4,660 | 4,742 | 3,885,600 | 4,742 |
| 2024-07-30 | 4,716 | 4,717 | 4,663 | 4,705 | 3,140,200 | 4,705 |
| 2024-07-29 | 4,680 | 4,778 | 4,640 | 4,778 | 5,976,900 | 4,778 |
| 2024-07-26 | 4,600 | 4,763 | 4,587 | 4,622 | 14,987,600 | 4,622 |
| 2024-07-25 | 4,301 | 4,390 | 4,279 | 4,333 | 5,260,900 | 4,333 |
| 2024-07-24 | 4,415 | 4,486 | 4,390 | 4,432 | 3,146,900 | 4,432 |
| 2024-07-23 | 4,480 | 4,492 | 4,425 | 4,435 | 1,834,000 | 4,435 |
| 2024-07-22 | 4,469 | 4,476 | 4,401 | 4,422 | 1,626,500 | 4,422 |
| 2024-07-19 | 4,457 | 4,487 | 4,428 | 4,482 | 2,345,000 | 4,482 |
| 2024-07-18 | 4,450 | 4,490 | 4,436 | 4,471 | 2,247,900 | 4,471 |
| 2024-07-17 | 4,505 | 4,513 | 4,481 | 4,499 | 2,575,000 | 4,499 |
| 2024-07-16 | 4,440 | 4,482 | 4,423 | 4,480 | 2,761,600 | 4,480 |
| 2024-07-12 | 4,490 | 4,490 | 4,403 | 4,403 | 4,158,100 | 4,403 |
| 2024-07-11 | 4,550 | 4,570 | 4,535 | 4,560 | 2,594,400 | 4,560 |
| 2024-07-10 | 4,504 | 4,535 | 4,482 | 4,525 | 3,053,800 | 4,525 |
| 2024-07-09 | 4,443 | 4,515 | 4,437 | 4,511 | 4,053,100 | 4,511 |
| 2024-07-08 | 4,364 | 4,453 | 4,360 | 4,434 | 3,669,700 | 4,434 |
| 2024-07-05 | 4,450 | 4,450 | 4,361 | 4,373 | 3,120,300 | 4,373 |
| 2024-07-04 | 4,424 | 4,461 | 4,397 | 4,456 | 3,021,400 | 4,456 |
| 2024-07-03 | 4,431 | 4,439 | 4,397 | 4,433 | 2,425,600 | 4,433 |
| 2024-07-02 | 4,395 | 4,455 | 4,373 | 4,449 | 3,013,900 | 4,449 |
| 2024-07-01 | 4,375 | 4,417 | 4,373 | 4,407 | 2,509,800 | 4,407 |
| 2024-06-28 | 4,400 | 4,407 | 4,343 | 4,354 | 2,681,000 | 4,354 |
| 2024-06-27 | 4,372 | 4,386 | 4,351 | 4,376 | 2,944,100 | 4,376 |
| 2024-06-26 | 4,439 | 4,474 | 4,430 | 4,462 | 3,537,700 | 4,462 |
| 2024-06-25 | 4,399 | 4,439 | 4,380 | 4,435 | 2,844,500 | 4,435 |
| 2024-06-24 | 4,365 | 4,392 | 4,358 | 4,368 | 2,170,900 | 4,368 |
| 2024-06-21 | 4,329 | 4,384 | 4,328 | 4,345 | 2,828,400 | 4,345 |
| 2024-06-20 | 4,360 | 4,367 | 4,306 | 4,340 | 2,494,500 | 4,340 |
| 2024-06-19 | 4,415 | 4,431 | 4,353 | 4,375 | 2,018,600 | 4,375 |
| 2024-06-18 | 4,401 | 4,414 | 4,353 | 4,414 | 3,225,100 | 4,414 |
| 2024-06-17 | 4,429 | 4,430 | 4,357 | 4,359 | 2,803,700 | 4,359 |
| 2024-06-14 | 4,392 | 4,485 | 4,391 | 4,447 | 3,661,700 | 4,447 |
| 2024-06-13 | 4,482 | 4,501 | 4,391 | 4,423 | 2,785,900 | 4,423 |
| 2024-06-12 | 4,550 | 4,556 | 4,486 | 4,498 | 2,408,000 | 4,498 |
| 2024-06-11 | 4,572 | 4,581 | 4,541 | 4,579 | 2,586,600 | 4,579 |
| 2024-06-10 | 4,582 | 4,597 | 4,558 | 4,571 | 2,151,100 | 4,571 |
| 2024-06-07 | 4,594 | 4,640 | 4,579 | 4,582 | 3,115,600 | 4,582 |
| 2024-06-06 | 4,480 | 4,578 | 4,464 | 4,548 | 3,769,900 | 4,548 |
| 2024-06-05 | 4,620 | 4,627 | 4,486 | 4,501 | 5,956,100 | 4,501 |
| 2024-06-04 | 4,655 | 4,703 | 4,631 | 4,664 | 4,845,700 | 4,664 |
| 2024-06-03 | 4,570 | 4,681 | 4,570 | 4,673 | 5,901,700 | 4,673 |
| 2024-05-31 | 4,504 | 4,570 | 4,500 | 4,552 | 8,806,700 | 4,552 |
| 2024-05-30 | 4,451 | 4,505 | 4,427 | 4,497 | 2,958,400 | 4,497 |
| 2024-05-29 | 4,501 | 4,525 | 4,485 | 4,495 | 2,720,000 | 4,495 |
| 2024-05-28 | 4,499 | 4,549 | 4,499 | 4,514 | 3,515,600 | 4,514 |
| 2024-05-27 | 4,450 | 4,496 | 4,448 | 4,487 | 2,327,400 | 4,487 |
| 2024-05-24 | 4,340 | 4,455 | 4,340 | 4,443 | 3,269,700 | 4,443 |
| 2024-05-23 | 4,370 | 4,435 | 4,359 | 4,429 | 3,348,800 | 4,429 |
| 2024-05-22 | 4,368 | 4,374 | 4,345 | 4,350 | 2,114,900 | 4,350 |
| 2024-05-21 | 4,379 | 4,411 | 4,370 | 4,374 | 2,749,600 | 4,374 |
| 2024-05-20 | 4,330 | 4,408 | 4,325 | 4,392 | 3,074,900 | 4,392 |
| 2024-05-17 | 4,341 | 4,370 | 4,312 | 4,331 | 2,927,400 | 4,331 |
| 2024-05-16 | 4,411 | 4,412 | 4,341 | 4,341 | 4,045,900 | 4,341 |
| 2024-05-15 | 4,415 | 4,422 | 4,392 | 4,396 | 2,579,700 | 4,396 |
| 2024-05-14 | 4,362 | 4,397 | 4,346 | 4,392 | 2,702,300 | 4,392 |
| 2024-05-13 | 4,370 | 4,378 | 4,335 | 4,361 | 2,530,900 | 4,361 |
| 2024-05-10 | 4,360 | 4,422 | 4,356 | 4,384 | 3,509,800 | 4,384 |
| 2024-05-09 | 4,343 | 4,389 | 4,328 | 4,338 | 2,959,800 | 4,338 |
| 2024-05-08 | 4,328 | 4,352 | 4,289 | 4,305 | 3,277,500 | 4,305 |
| 2024-05-07 | 4,316 | 4,338 | 4,289 | 4,328 | 3,719,300 | 4,328 |
| 2024-05-02 | 4,260 | 4,283 | 4,223 | 4,277 | 4,342,400 | 4,277 |
| 2024-05-01 | 4,276 | 4,307 | 4,250 | 4,290 | 3,541,700 | 4,290 |
| 2024-04-30 | 4,215 | 4,292 | 4,215 | 4,280 | 7,344,000 | 4,280 |
| 2024-04-26 | 4,030 | 4,233 | 4,025 | 4,214 | 10,815,600 | 4,214 |
| 2024-04-25 | 4,230 | 4,274 | 4,060 | 4,066 | 13,557,000 | 4,066 |
| 2024-04-24 | 4,476 | 4,484 | 4,404 | 4,440 | 4,658,700 | 4,440 |
| 2024-04-23 | 4,467 | 4,471 | 4,416 | 4,439 | 2,509,100 | 4,439 |
| 2024-04-22 | 4,398 | 4,442 | 4,362 | 4,432 | 3,485,400 | 4,432 |
| 2024-04-19 | 4,370 | 4,426 | 4,313 | 4,351 | 3,397,700 | 4,351 |
| 2024-04-18 | 4,425 | 4,426 | 4,348 | 4,386 | 2,616,900 | 4,386 |
| 2024-04-17 | 4,400 | 4,437 | 4,383 | 4,388 | 2,071,000 | 4,388 |
| 2024-04-16 | 4,457 | 4,475 | 4,393 | 4,421 | 2,885,800 | 4,421 |
| 2024-04-15 | 4,470 | 4,500 | 4,435 | 4,488 | 2,074,600 | 4,488 |
| 2024-04-12 | 4,489 | 4,521 | 4,452 | 4,502 | 3,188,800 | 4,502 |
| 2024-04-11 | 4,410 | 4,449 | 4,406 | 4,446 | 2,111,900 | 4,446 |
| 2024-04-10 | 4,450 | 4,462 | 4,428 | 4,434 | 1,911,200 | 4,434 |
| 2024-04-09 | 4,442 | 4,460 | 4,426 | 4,456 | 2,050,100 | 4,456 |
| 2024-04-08 | 4,410 | 4,456 | 4,405 | 4,437 | 2,356,600 | 4,437 |
| 2024-04-05 | 4,401 | 4,438 | 4,371 | 4,408 | 3,094,600 | 4,408 |
| 2024-04-04 | 4,499 | 4,513 | 4,459 | 4,459 | 2,484,500 | 4,459 |
| 2024-04-03 | 4,494 | 4,515 | 4,447 | 4,453 | 3,215,500 | 4,453 |
| 2024-04-02 | 4,469 | 4,531 | 4,458 | 4,497 | 2,637,900 | 4,497 |
| 2024-04-01 | 4,510 | 4,533 | 4,457 | 4,487 | 2,302,200 | 4,487 |
| 2024-03-29 | 4,500 | 4,568 | 4,495 | 4,501 | 3,778,700 | 4,501 |
| 2024-03-28 | 4,520 | 4,541 | 4,483 | 4,501 | 2,784,800 | 4,501 |
| 2024-03-27 | 4,505 | 4,549 | 4,490 | 4,512 | 2,919,100 | 4,512 |
| 2024-03-26 | 4,468 | 4,509 | 4,459 | 4,485 | 2,310,500 | 4,485 |
| 2024-03-25 | 4,538 | 4,538 | 4,462 | 4,464 | 2,583,700 | 4,464 |
| 2024-03-22 | 4,529 | 4,555 | 4,511 | 4,544 | 3,011,900 | 4,544 |
| 2024-03-21 | 4,500 | 4,546 | 4,493 | 4,517 | 3,704,600 | 4,517 |
| 2024-03-19 | 4,430 | 4,471 | 4,396 | 4,464 | 2,816,000 | 4,464 |
| 2024-03-18 | 4,377 | 4,437 | 4,377 | 4,437 | 2,308,000 | 4,437 |
| 2024-03-15 | 4,337 | 4,393 | 4,336 | 4,367 | 3,350,000 | 4,367 |
| 2024-03-14 | 4,332 | 4,365 | 4,322 | 4,359 | 3,197,300 | 4,359 |
| 2024-03-13 | 4,450 | 4,450 | 4,321 | 4,341 | 3,368,500 | 4,341 |
| 2024-03-12 | 4,389 | 4,425 | 4,377 | 4,417 | 2,788,900 | 4,417 |
| 2024-03-11 | 4,480 | 4,487 | 4,368 | 4,403 | 5,672,400 | 4,403 |
| 2024-03-08 | 4,472 | 4,603 | 4,422 | 4,598 | 7,604,000 | 4,598 |
| 2024-03-07 | 4,438 | 4,547 | 4,437 | 4,464 | 6,203,000 | 4,464 |
| 2024-03-06 | 4,350 | 4,378 | 4,316 | 4,374 | 2,979,700 | 4,374 |
| 2024-03-05 | 4,410 | 4,412 | 4,358 | 4,390 | 3,088,600 | 4,390 |
| 2024-03-04 | 4,414 | 4,444 | 4,383 | 4,424 | 3,652,800 | 4,424 |
| 2024-03-01 | 4,360 | 4,394 | 4,355 | 4,387 | 3,032,800 | 4,387 |
| 2024-02-29 | 4,350 | 4,383 | 4,328 | 4,377 | 4,982,100 | 4,377 |
| 2024-02-28 | 4,393 | 4,414 | 4,342 | 4,344 | 3,488,300 | 4,344 |
| 2024-02-27 | 4,308 | 4,377 | 4,302 | 4,372 | 4,471,500 | 4,372 |
| 2024-02-26 | 4,330 | 4,338 | 4,277 | 4,294 | 4,032,200 | 4,294 |
| 2024-02-22 | 4,241 | 4,287 | 4,231 | 4,281 | 4,450,900 | 4,281 |
| 2024-02-21 | 4,224 | 4,242 | 4,195 | 4,216 | 2,690,500 | 4,216 |
| 2024-02-20 | 4,209 | 4,241 | 4,191 | 4,206 | 2,937,900 | 4,206 |
| 2024-02-19 | 4,205 | 4,260 | 4,187 | 4,196 | 3,553,500 | 4,196 |
| 2024-02-16 | 4,180 | 4,278 | 4,178 | 4,202 | 6,402,300 | 4,202 |
| 2024-02-15 | 4,144 | 4,153 | 4,090 | 4,130 | 3,495,600 | 4,130 |
| 2024-02-14 | 4,121 | 4,127 | 4,042 | 4,102 | 3,542,600 | 4,102 |
| 2024-02-13 | 4,132 | 4,143 | 4,084 | 4,115 | 4,516,100 | 4,115 |
| 2024-02-09 | 4,081 | 4,110 | 4,021 | 4,048 | 4,454,200 | 4,048 |
| 2024-02-08 | 4,084 | 4,097 | 4,021 | 4,068 | 4,993,800 | 4,068 |
| 2024-02-07 | 4,020 | 4,087 | 3,994 | 4,087 | 5,367,000 | 4,087 |
| 2024-02-06 | 4,023 | 4,035 | 3,978 | 3,998 | 4,232,700 | 3,998 |
| 2024-02-05 | 3,992 | 4,033 | 3,990 | 4,011 | 4,106,600 | 4,011 |
| 2024-02-02 | 4,050 | 4,060 | 3,952 | 3,960 | 5,542,800 | 3,960 |
| 2024-02-01 | 4,070 | 4,092 | 4,006 | 4,034 | 8,136,200 | 4,034 |
| 2024-01-31 | 3,932 | 4,080 | 3,894 | 4,080 | 21,321,200 | 4,080 |
| 2024-01-30 | 3,796 | 3,818 | 3,775 | 3,783 | 3,673,700 | 3,783 |
| 2024-01-29 | 3,775 | 3,809 | 3,765 | 3,796 | 3,044,500 | 3,796 |
| 2024-01-26 | 3,779 | 3,786 | 3,749 | 3,775 | 2,853,500 | 3,775 |
| 2024-01-25 | 3,790 | 3,804 | 3,762 | 3,769 | 2,732,400 | 3,769 |
| 2024-01-24 | 3,810 | 3,818 | 3,766 | 3,780 | 3,204,700 | 3,780 |
| 2024-01-23 | 3,778 | 3,818 | 3,775 | 3,808 | 3,887,300 | 3,808 |
| 2024-01-22 | 3,760 | 3,776 | 3,756 | 3,770 | 3,214,600 | 3,770 |
| 2024-01-19 | 3,784 | 3,784 | 3,724 | 3,740 | 3,222,300 | 3,740 |
| 2024-01-18 | 3,780 | 3,796 | 3,760 | 3,760 | 3,099,700 | 3,760 |
| 2024-01-17 | 3,800 | 3,827 | 3,766 | 3,773 | 3,771,000 | 3,773 |
| 2024-01-16 | 3,820 | 3,824 | 3,778 | 3,781 | 2,862,900 | 3,781 |
| 2024-01-15 | 3,760 | 3,825 | 3,753 | 3,825 | 4,619,300 | 3,825 |
| 2024-01-12 | 3,800 | 3,800 | 3,740 | 3,766 | 6,024,600 | 3,766 |
| 2024-01-11 | 3,722 | 3,752 | 3,718 | 3,746 | 5,101,200 | 3,746 |
| 2024-01-10 | 3,700 | 3,713 | 3,681 | 3,708 | 3,235,700 | 3,708 |
| 2024-01-09 | 3,711 | 3,719 | 3,653 | 3,668 | 3,371,200 | 3,668 |
| 2024-01-05 | 3,670 | 3,717 | 3,659 | 3,695 | 3,904,600 | 3,695 |
| 2024-01-04 | 3,620 | 3,667 | 3,594 | 3,667 | 4,592,700 | 3,667 |
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
