1. HOME >
  2. 株価時系列 >
  3. 7751

7751 キヤノン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-093,5393,5803,5253,5766,045,0003,576
2023-06-083,5393,5433,5063,5245,033,0003,524
2023-06-073,5913,6083,5333,5395,565,8003,539
2023-06-063,5523,5843,5393,5844,176,8003,584
2023-06-053,5353,5673,5283,5675,254,2003,567
2023-06-023,5103,5193,4963,5083,614,9003,508
2023-06-013,4633,5033,4593,5004,271,1003,500
2023-05-313,4703,4973,4573,4617,687,3003,461
2023-05-303,5023,5303,4813,5023,904,1003,502
2023-05-293,5023,5503,5013,5086,115,5003,508
2023-05-263,4993,5143,4663,4735,555,9003,473
2023-05-253,4503,5103,4423,4967,862,0003,496
2023-05-243,4273,4483,4163,4284,177,8003,428
2023-05-233,4473,4593,4153,4275,847,9003,427
2023-05-223,4153,4553,4033,4414,828,9003,441
2023-05-193,3813,4213,3693,4167,432,9003,416
2023-05-183,3163,3753,3063,36710,320,5003,367
2023-05-173,2443,2723,2403,2503,265,0003,250
2023-05-163,2553,2643,2383,2543,483,7003,254
2023-05-153,2283,2453,2173,2452,304,8003,245
2023-05-123,2293,2323,2033,2223,032,1003,222
2023-05-113,2133,2263,1973,2002,373,8003,200
2023-05-103,2513,2563,2133,2192,634,0003,219
2023-05-093,2633,2653,2293,2434,088,7003,243
2023-05-083,2243,2613,2153,2485,728,1003,248
2023-05-023,2213,2303,2023,2303,697,5003,230
2023-05-013,2243,2293,1883,2054,489,1003,205
2023-04-283,1803,2383,1583,2388,828,1003,238
2023-04-273,0793,1643,0613,16215,086,8003,162
2023-04-263,0103,0172,9843,0066,275,0003,006
2023-04-252,9783,0042,9722,992.52,784,9002,992.50
2023-04-243,0033,0052,9742,9742,706,1002,974
2023-04-212,976.53,0062,9732,991.53,351,2002,991.50
2023-04-202,9502,989.52,947.52,985.52,698,0002,985.50
2023-04-192,960.52,9912,9602,971.53,108,0002,971.50
2023-04-182,9662,974.52,9562,968.52,312,9002,968.50
2023-04-172,9382,9562,932.52,953.52,260,1002,953.50
2023-04-142,9302,9432,913.52,931.52,755,2002,931.50
2023-04-132,9502,9522,9312,9322,490,2002,932
2023-04-122,9452,9832,9442,9663,106,2002,966
2023-04-112,9402,953.52,925.52,925.52,605,2002,925.50
2023-04-102,9252,940.52,9162,920.52,023,6002,920.50
2023-04-072,9102,9252,9082,913.51,674,8002,913.50
2023-04-062,9142,9272,9082,913.52,992,3002,913.50
2023-04-052,9612,9702,9272,9293,465,0002,929
2023-04-042,9792,987.52,961.52,9763,647,3002,976
2023-04-032,9802,9852,9632,979.53,249,4002,979.50
2023-03-312,9572,9792,948.52,955.53,749,0002,955.50
2023-03-302,9182,937.52,9052,9342,840,1002,934
2023-03-292,8872,908.52,872.52,907.53,584,3002,907.50
2023-03-282,8922,9022,869.52,873.52,630,7002,873.50
2023-03-272,8932,8962,8722,8792,835,5002,879
2023-03-242,8742,8812,8582,8712,611,6002,871
2023-03-232,8602,881.52,8432,879.52,473,3002,879.50
2023-03-222,8902,8952,8672,8802,918,0002,880
2023-03-202,8822,883.52,852.52,8572,732,9002,857
2023-03-172,8762,894.52,8602,8853,680,0002,885
2023-03-162,8102,862.52,790.52,8474,254,8002,847
2023-03-152,8762,894.52,8572,8812,683,2002,881
2023-03-142,891.52,8932,8112,842.54,546,2002,842.50
2023-03-132,9392,9462,8992,9203,542,5002,920
2023-03-102,962.53,0002,947.52,9706,193,0002,970
2023-03-092,966.52,972.52,9412,943.52,665,0002,943.50
2023-03-082,9312,949.52,920.52,9413,056,2002,941
2023-03-072,9082,935.52,9032,926.53,793,3002,926.50
2023-03-062,9442,9632,935.52,9473,017,7002,947
2023-03-032,927.52,9452,908.52,9353,803,6002,935
2023-03-022,954.52,957.52,918.52,927.53,302,5002,927.50
2023-03-012,923.52,954.52,921.52,954.52,387,6002,954.50
2023-02-282,9702,972.52,930.52,940.53,609,8002,940.50
2023-02-272,9772,9862,964.52,973.52,894,3002,973.50
2023-02-242,9262,9602,9262,947.52,556,2002,947.50
2023-02-222,9532,9552,920.52,925.52,701,9002,925.50
2023-02-212,940.52,9722,930.52,966.52,345,7002,966.50
2023-02-202,9332,9612,918.52,960.52,514,7002,960.50
2023-02-172,9052,9372,9012,9332,935,5002,933
2023-02-162,8982,912.52,885.52,910.52,577,0002,910.50
2023-02-152,888.52,9032,8812,893.52,226,8002,893.50
2023-02-142,8842,8912,874.52,8812,118,8002,881
2023-02-132,8952,8992,8632,8642,783,6002,864
2023-02-102,899.52,909.52,8912,9012,640,7002,901
2023-02-092,8692,900.52,8652,8992,536,9002,899
2023-02-082,8962,900.52,8742,8833,343,9002,883
2023-02-072,9152,9282,911.52,9142,431,9002,914
2023-02-062,9202,9562,8972,932.54,096,0002,932.50
2023-02-032,861.52,8912,856.52,8843,667,8002,884
2023-02-022,877.52,8802,8472,8492,964,6002,849
2023-02-012,8922,903.52,8692,8693,356,2002,869
2023-01-312,8502,896.52,8462,8937,254,1002,893
2023-01-302,937.52,9632,9282,947.54,204,6002,947.50
2023-01-272,9552,9582,938.52,949.52,621,0002,949.50
2023-01-262,9292,9522,922.52,945.53,208,6002,945.50
2023-01-252,9282,9422,9082,9393,181,4002,939
2023-01-242,9072,915.52,8902,9063,303,6002,906
2023-01-232,877.52,8842,8582,8682,563,6002,868
2023-01-202,8262,8602,810.52,8582,725,5002,858
2023-01-192,8372,8552,8252,8282,460,9002,828
2023-01-182,802.52,8692,788.52,8454,128,2002,845
2023-01-172,7582,8072,7582,8003,702,9002,800
2023-01-162,7892,7892,754.52,761.54,968,4002,761.50
2023-01-132,877.52,9062,851.52,851.53,255,2002,851.50
2023-01-122,8952,9052,885.52,8992,844,2002,899
2023-01-112,8902,914.52,8832,9102,517,8002,910
2023-01-102,868.52,8762,8442,869.53,374,5002,869.50
2023-01-062,831.52,8662,823.52,864.53,262,4002,864.50
2023-01-052,8302,8492,8152,8333,684,6002,833
2023-01-042,8452,8472,8042,810.53,626,4002,810.50

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