7751東証P貸借
業種 電気機器
キヤノン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,162 (24/10/15) | 3,583 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,162 (24/10/15) | 3,594 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,000 | 5,082 | 4,978 | 5,054 | +16 | +0.3 | 10,492,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,055 | 5,155 | 4,962 | 5,038 | +2 | +0.0 | 11,530,000 |
| 11/8 | 4,901 | 5,134 | 4,868 | 5,036 | +129 | +2.6 | 9,559,700 |
| 11/1 | 4,950 | 5,150 | 4,902 | 4,907 | -52 | -1.1 | 17,119,600 |
| 10/25 | 5,045 | 5,083 | 4,787 | 4,959 | -94 | -1.9 | 16,550,500 |
| 10/18 | 5,100 | 5,162 | 5,031 | 5,053 | +13 | +0.3 | 9,977,800 |
| 10/11 | 4,913 | 5,118 | 4,866 | 5,040 | +197 | +4.1 | 15,332,000 |
| 10/4 | 4,751 | 4,859 | 4,665 | 4,843 | -133 | -2.7 | 17,025,000 |
| 9/27 | 4,756 | 4,976 | 4,725 | 4,976 | +247 | +5.2 | 13,031,300 |
| 9/20 | 4,710 | 4,827 | 4,643 | 4,729 | +10 | +0.2 | 19,558,400 |
| 9/13 | 4,701 | 4,978 | 4,675 | 4,719 | -122 | -2.5 | 22,039,600 |
| 9/6 | 5,090 | 5,121 | 4,826 | 4,841 | -176 | -3.5 | 15,997,300 |
| 8/30 | 5,036 | 5,060 | 4,926 | 5,017 | -59 | -1.2 | 23,287,200 |
| 8/23 | 4,699 | 5,091 | 4,670 | 5,076 | +353 | +7.5 | 27,010,500 |
| 8/16 | 4,526 | 4,755 | 4,524 | 4,723 | +198 | +4.4 | 18,828,000 |
| 8/9 | 3,881 | 4,636 | 3,704 | 4,525 | +302 | +7.2 | 39,788,200 |
| 8/2 | 4,680 | 4,778 | 4,218 | 4,223 | -399 | -8.6 | 24,576,000 |
| 7/26 | 4,469 | 4,763 | 4,279 | 4,622 | +140 | +3.1 | 26,855,900 |
| 7/19 | 4,440 | 4,513 | 4,423 | 4,482 | +79 | +1.8 | 9,929,500 |
| 7/12 | 4,364 | 4,570 | 4,360 | 4,403 | +30 | +0.7 | 17,529,100 |
| 7/5 | 4,375 | 4,461 | 4,361 | 4,373 | +19 | +0.4 | 14,091,000 |
| 6/28 | 4,365 | 4,474 | 4,343 | 4,354 | +9 | +0.2 | 14,178,200 |
| 6/21 | 4,429 | 4,431 | 4,306 | 4,345 | -102 | -2.3 | 13,370,300 |
| 6/14 | 4,582 | 4,597 | 4,391 | 4,447 | -135 | -3.0 | 13,593,300 |
| 6/7 | 4,570 | 4,703 | 4,464 | 4,582 | +30 | +0.7 | 23,589,000 |
| 5/31 | 4,450 | 4,570 | 4,427 | 4,552 | +109 | +2.5 | 20,328,100 |
| 5/24 | 4,330 | 4,455 | 4,325 | 4,443 | +112 | +2.6 | 14,557,900 |
| 5/17 | 4,370 | 4,422 | 4,312 | 4,331 | -53 | -1.2 | 14,786,200 |
| 5/10 | 4,316 | 4,422 | 4,289 | 4,384 | +107 | +2.5 | 13,466,400 |
| 5/2 | 4,215 | 4,307 | 4,215 | 4,277 | +63 | +1.5 | 15,228,100 |
| 4/26 | 4,398 | 4,484 | 4,025 | 4,214 | -137 | -3.2 | 35,025,800 |
▶︎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
