7739東証P貸借
業種 電気機器
キヤノン電子 株価時系列データ
PTS
2,230.2
円
(11:01)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,610 (24/03/13) | 1,750 (23/07/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,610 (24/03/13) | 1,991 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,250 | 2,250 | 2,221 | 2,230 | +3 | +0.1 | 27,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,191 | 2,252 | 2,176 | 2,227 | +50 | +2.3 | 170,800 |
| 4/26 | 2,228 | 2,350 | 2,158 | 2,177 | -47 | -2.1 | 641,200 |
| 4/19 | 2,339 | 2,361 | 2,203 | 2,224 | -129 | -5.5 | 336,000 |
| 4/12 | 2,305 | 2,403 | 2,292 | 2,353 | +63 | +2.8 | 430,900 |
| 4/5 | 2,443 | 2,443 | 2,273 | 2,290 | -133 | -5.5 | 482,400 |
| 3/29 | 2,403 | 2,520 | 2,391 | 2,423 | +13 | +0.5 | 613,500 |
| 3/22 | 2,368 | 2,455 | 2,333 | 2,410 | +41 | +1.7 | 631,600 |
| 3/15 | 2,498 | 2,610 | 2,228 | 2,369 | -187 | -7.3 | 2,834,600 |
| 3/8 | 2,368 | 2,559 | 2,355 | 2,556 | +264 | +11.5 | 1,246,700 |
| 3/1 | 2,250 | 2,314 | 2,227 | 2,292 | +50 | +2.2 | 439,100 |
| 2/22 | 2,340 | 2,350 | 2,190 | 2,242 | +152 | +7.3 | 911,200 |
| 2/16 | 2,153 | 2,171 | 2,045 | 2,090 | -13 | -0.6 | 430,600 |
| 2/9 | 2,179 | 2,179 | 2,059 | 2,103 | -42 | -2.0 | 283,600 |
| 2/2 | 2,071 | 2,155 | 2,026 | 2,145 | +124 | +6.1 | 814,800 |
| 1/26 | 2,069 | 2,069 | 2,016 | 2,021 | -32 | -1.6 | 293,500 |
| 1/19 | 2,060 | 2,109 | 2,050 | 2,053 | -7 | -0.3 | 295,600 |
| 1/12 | 2,060 | 2,103 | 2,052 | 2,060 | +11 | +0.5 | 271,700 |
| 1/5 | 2,023 | 2,072 | 1,991 | 2,049 | +5 | +0.2 | 141,200 |
| 12/29 | 2,053 | 2,076 | 2,026 | 2,044 | -4 | -0.2 | 355,900 |
| 12/22 | 2,002 | 2,053 | 1,986 | 2,048 | +37 | +1.8 | 308,800 |
| 12/15 | 1,938 | 2,056 | 1,932 | 2,011 | +93 | +4.9 | 655,600 |
| 12/8 | 1,987 | 1,987 | 1,910 | 1,918 | -63 | -3.2 | 249,500 |
| 12/1 | 1,946 | 1,992 | 1,936 | 1,981 | +46 | +2.4 | 239,800 |
| 11/24 | 1,912 | 1,956 | 1,903 | 1,935 | +11 | +0.6 | 175,000 |
| 11/17 | 1,967 | 1,967 | 1,902 | 1,924 | -21 | -1.1 | 171,300 |
| 11/10 | 1,933 | 1,954 | 1,915 | 1,945 | +9 | +0.5 | 405,400 |
| 11/2 | 1,885 | 1,962 | 1,861 | 1,936 | +42 | +2.2 | 400,400 |
| 10/27 | 1,819 | 1,910 | 1,769 | 1,894 | +75 | +4.1 | 666,800 |
| 10/20 | 1,851 | 1,854 | 1,796 | 1,819 | -29 | -1.6 | 389,800 |
| 10/13 | 1,885 | 1,900 | 1,848 | 1,848 | -19 | -1.0 | 185,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて