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
4,902.8
円
(09:12)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 5,088 | 5,097 | 4,874 | 4,905 | -149 | -3.0 | 9,068,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,945 | 2,956 | 2,903 | 2,934 | -15 | -0.5 | 13,497,600 |
| 9/13 | 2,800 | 2,953 | 2,781 | 2,949 | +157 | +5.6 | 19,334,000 |
| 9/6 | 2,760 | 2,806 | 2,731 | 2,792 | +31 | +1.1 | 12,270,100 |
| 8/30 | 2,705 | 2,765 | 2,687 | 2,761 | 0 | 0.0 | 14,347,000 |
| 8/23 | 2,768 | 2,770 | 2,705 | 2,761 | +13 | +0.5 | 12,766,600 |
| 8/16 | 2,824 | 2,826 | 2,723 | 2,748 | -119 | -4.2 | 14,686,500 |
| 8/9 | 2,903 | 2,905 | 2,790 | 2,867 | -69 | -2.4 | 17,138,100 |
| 8/2 | 3,035 | 3,049 | 2,931 | 2,936 | -124 | -4.1 | 16,322,100 |
| 7/26 | 3,069 | 3,131 | 3,021 | 3,060 | -32 | -1.0 | 14,538,000 |
| 7/19 | 3,215 | 3,220 | 3,030 | 3,092 | -123 | -3.8 | 13,245,400 |
| 7/12 | 3,189 | 3,234 | 3,161 | 3,215 | +26 | +0.8 | 10,603,100 |
| 7/5 | 3,170 | 3,208 | 3,162 | 3,189 | +43 | +1.4 | 10,315,300 |
| 6/28 | 3,197 | 3,256 | 3,131 | 3,146 | -69 | -2.2 | 17,875,200 |
| 6/21 | 3,152 | 3,226 | 3,127 | 3,215 | +68 | +2.2 | 15,562,300 |
| 6/14 | 3,113 | 3,173 | 3,107 | 3,147 | +40 | +1.3 | 12,368,700 |
| 6/7 | 3,022 | 3,118 | 3,018 | 3,107 | +42 | +1.4 | 11,161,000 |
| 5/31 | 3,081 | 3,120 | 3,059 | 3,065 | -16 | -0.5 | 11,669,500 |
| 5/24 | 3,196 | 3,276 | 3,080 | 3,081 | -81 | -2.6 | 30,576,900 |
| 5/17 | 3,005 | 3,168 | 2,997 | 3,162 | +111 | +3.6 | 26,771,600 |
| 5/10 | 3,087 | 3,090 | 2,987 | 3,051 | -38 | -1.2 | 19,090,800 |
| 4/26 | 3,168 | 3,196 | 3,058 | 3,089 | -81 | -2.6 | 16,265,200 |
| 4/19 | 3,260 | 3,338 | 3,168 | 3,170 | -45 | -1.4 | 19,112,300 |
| 4/12 | 3,280 | 3,297 | 3,196 | 3,215 | -55 | -1.7 | 10,892,900 |
| 4/5 | 3,250 | 3,285 | 3,221 | 3,270 | +57 | +1.8 | 15,239,500 |
| 3/29 | 3,165 | 3,254 | 3,113 | 3,213 | +8 | +0.3 | 16,411,300 |
| 3/22 | 3,220 | 3,225 | 3,187 | 3,205 | +4 | +0.1 | 8,346,600 |
| 3/15 | 3,134 | 3,223 | 3,126 | 3,201 | +71 | +2.3 | 14,163,400 |
| 3/8 | 3,200 | 3,206 | 3,125 | 3,130 | -48 | -1.5 | 15,217,600 |
| 3/1 | 3,236 | 3,277 | 3,161 | 3,178 | ー | ー | 16,987,600 |
▶︎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
