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
4,270
円
(23:41)
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 |
|---|---|
| 4,603 (24/03/08) | 3,197 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,603 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,215 | 4,307 | 4,215 | 4,277 | +63 | +1.5 | 19,570,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,614 | 3,646 | 3,430 | 3,505 | -100 | -2.8 | 16,701,000 |
| 9/29 | 3,663 | 3,703 | 3,598 | 3,605 | -50 | -1.4 | 16,552,000 |
| 9/22 | 3,650 | 3,707 | 3,605 | 3,655 | +8 | +0.2 | 12,585,100 |
| 9/15 | 3,584 | 3,658 | 3,567 | 3,647 | +77 | +2.2 | 15,020,500 |
| 9/8 | 3,609 | 3,637 | 3,570 | 3,570 | -27 | -0.8 | 13,501,500 |
| 9/1 | 3,581 | 3,623 | 3,561 | 3,597 | +33 | +0.9 | 11,911,400 |
| 8/25 | 3,533 | 3,573 | 3,521 | 3,564 | +25 | +0.7 | 10,749,500 |
| 8/18 | 3,666 | 3,667 | 3,519 | 3,539 | -125 | -3.4 | 11,937,500 |
| 8/10 | 3,580 | 3,666 | 3,562 | 3,664 | +54 | +1.5 | 12,310,200 |
| 8/4 | 3,650 | 3,737 | 3,575 | 3,610 | -6 | -0.2 | 24,365,800 |
| 7/28 | 3,760 | 3,790 | 3,552 | 3,616 | -117 | -3.1 | 35,090,500 |
| 7/21 | 3,674 | 3,777 | 3,667 | 3,733 | +59 | +1.6 | 12,416,400 |
| 7/14 | 3,713 | 3,803 | 3,633 | 3,674 | -51 | -1.4 | 19,148,900 |
| 7/7 | 3,810 | 3,840 | 3,723 | 3,725 | -65 | -1.7 | 18,143,300 |
| 6/30 | 3,789 | 3,873 | 3,756 | 3,790 | +5 | +0.1 | 22,363,900 |
| 6/23 | 3,788 | 3,912 | 3,766 | 3,785 | -3 | -0.1 | 31,651,600 |
| 6/16 | 3,598 | 3,809 | 3,580 | 3,788 | +212 | +5.9 | 31,215,200 |
| 6/9 | 3,535 | 3,608 | 3,506 | 3,576 | +68 | +1.9 | 26,074,800 |
| 6/2 | 3,502 | 3,550 | 3,457 | 3,508 | +35 | +1.0 | 25,592,900 |
| 5/26 | 3,415 | 3,514 | 3,403 | 3,473 | +57 | +1.7 | 28,272,500 |
| 5/19 | 3,228 | 3,421 | 3,217 | 3,416 | +194 | +6.0 | 26,806,900 |
| 5/12 | 3,224 | 3,265 | 3,197 | 3,222 | -8 | -0.3 | 17,856,700 |
| 5/2 | 3,224 | 3,230 | 3,188 | 3,230 | -8 | -0.3 | 8,186,600 |
| 4/28 | 3,003 | 3,238 | 2,972 | 3,238 | +247 | +8.3 | 35,680,900 |
| 4/21 | 2,938 | 3,006 | 2,932 | 2,991 | +60 | +2.1 | 13,730,200 |
| 4/14 | 2,925 | 2,983 | 2,913 | 2,931 | +18 | +0.6 | 12,980,400 |
| 4/7 | 2,980 | 2,987 | 2,908 | 2,913 | -42 | -1.4 | 15,028,800 |
| 3/31 | 2,893 | 2,979 | 2,869 | 2,955 | +84 | +2.9 | 15,639,600 |
| 3/24 | 2,882 | 2,895 | 2,843 | 2,871 | -14 | -0.5 | 10,735,800 |
| 3/17 | 2,939 | 2,946 | 2,790 | 2,885 | -85 | -2.9 | 18,706,700 |
▶︎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