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
4,951.2
円
(14:00)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,088 | 5,097 | 4,940 | 4,952 | -102 | -2.0 | 8,127,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,398 | 4,484 | 4,025 | 4,214 | -137 | -3.2 | 35,025,800 |
| 4/19 | 4,470 | 4,500 | 4,313 | 4,351 | -151 | -3.4 | 13,046,000 |
| 4/12 | 4,410 | 4,521 | 4,405 | 4,502 | +94 | +2.1 | 11,618,600 |
| 4/5 | 4,510 | 4,533 | 4,371 | 4,408 | -93 | -2.1 | 13,734,700 |
| 3/29 | 4,538 | 4,568 | 4,459 | 4,501 | -43 | -1.0 | 14,376,800 |
| 3/22 | 4,377 | 4,555 | 4,377 | 4,544 | +177 | +4.1 | 11,840,500 |
| 3/15 | 4,480 | 4,487 | 4,321 | 4,367 | -231 | -5.0 | 18,377,100 |
| 3/8 | 4,414 | 4,603 | 4,316 | 4,598 | +211 | +4.8 | 23,528,100 |
| 3/1 | 4,330 | 4,414 | 4,277 | 4,387 | +106 | +2.5 | 20,006,900 |
| 2/22 | 4,205 | 4,287 | 4,187 | 4,281 | +79 | +1.9 | 13,632,800 |
| 2/16 | 4,132 | 4,278 | 4,042 | 4,202 | +154 | +3.8 | 17,956,600 |
| 2/9 | 3,992 | 4,110 | 3,978 | 4,048 | +88 | +2.2 | 23,154,300 |
| 2/2 | 3,775 | 4,092 | 3,765 | 3,960 | +185 | +4.9 | 41,718,400 |
| 1/26 | 3,760 | 3,818 | 3,749 | 3,775 | +35 | +0.9 | 15,892,500 |
| 1/19 | 3,760 | 3,827 | 3,724 | 3,740 | -26 | -0.7 | 17,575,200 |
| 1/12 | 3,711 | 3,800 | 3,653 | 3,766 | +71 | +1.9 | 17,732,700 |
| 1/5 | 3,620 | 3,717 | 3,594 | 3,695 | +75 | +2.1 | 8,497,300 |
| 12/29 | 3,700 | 3,729 | 3,594 | 3,620 | -67 | -1.8 | 15,177,800 |
| 12/22 | 3,627 | 3,727 | 3,583 | 3,687 | +56 | +1.5 | 18,506,000 |
| 12/15 | 3,769 | 3,845 | 3,625 | 3,631 | -91 | -2.4 | 21,163,700 |
| 12/8 | 3,862 | 3,872 | 3,708 | 3,722 | -132 | -3.4 | 19,599,500 |
| 12/1 | 3,766 | 3,876 | 3,732 | 3,854 | +97 | +2.6 | 25,447,600 |
| 11/24 | 3,735 | 3,774 | 3,669 | 3,757 | +23 | +0.6 | 14,177,800 |
| 11/17 | 3,707 | 3,765 | 3,695 | 3,734 | +44 | +1.2 | 14,805,300 |
| 11/10 | 3,672 | 3,723 | 3,642 | 3,690 | +52 | +1.4 | 17,651,000 |
| 11/2 | 3,459 | 3,666 | 3,422 | 3,638 | +173 | +5.0 | 19,488,200 |
| 10/27 | 3,689 | 3,693 | 3,424 | 3,465 | -230 | -6.2 | 29,129,800 |
| 10/20 | 3,637 | 3,792 | 3,618 | 3,695 | +78 | +2.2 | 24,904,500 |
| 10/13 | 3,536 | 3,668 | 3,534 | 3,617 | +112 | +3.2 | 12,024,300 |
| 10/6 | 3,614 | 3,646 | 3,430 | 3,505 | -100 | -2.8 | 16,701,000 |
▶︎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
