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
4,961
円
(20:15)
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 | 4,962 | -92 | -1.8 | 10,404,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,137 | 3,221 | 3,078 | 3,221 | +80 | +2.6 | 14,429,700 |
| 7/29 | 3,237 | 3,274 | 3,051 | 3,141 | -104 | -3.2 | 35,604,600 |
| 7/22 | 3,140 | 3,245 | 3,115 | 3,245 | +132 | +4.2 | 13,506,800 |
| 7/15 | 3,150 | 3,197 | 3,084 | 3,113 | +13 | +0.4 | 13,483,300 |
| 7/8 | 3,111 | 3,141 | 3,023 | 3,100 | -4 | -0.1 | 17,758,600 |
| 7/1 | 3,203 | 3,245 | 3,071 | 3,104 | -65 | -2.1 | 23,911,300 |
| 6/24 | 3,219 | 3,278 | 3,159 | 3,169 | -42 | -1.3 | 15,977,100 |
| 6/17 | 3,263 | 3,300 | 3,181 | 3,211 | -117 | -3.5 | 20,072,000 |
| 6/10 | 3,308 | 3,390 | 3,299 | 3,328 | +32 | +1.0 | 16,693,800 |
| 6/3 | 3,239 | 3,347 | 3,225 | 3,296 | +72 | +2.2 | 22,400,600 |
| 5/27 | 3,215 | 3,250 | 3,187 | 3,224 | +32 | +1.0 | 20,943,600 |
| 5/20 | 3,192 | 3,233 | 3,156 | 3,192 | +27 | +0.9 | 22,561,500 |
| 5/13 | 3,040 | 3,214 | 3,024 | 3,165 | +119 | +3.9 | 30,857,400 |
| 5/6 | 2,992 | 3,054 | 2,982 | 3,046 | +51 | +1.7 | 7,381,100 |
| 4/28 | 2,983 | 3,023 | 2,825 | 2,995 | -34 | -1.1 | 21,260,300 |
| 4/22 | 3,035 | 3,144 | 2,993 | 3,029 | -29 | -1.0 | 19,025,600 |
| 4/15 | 2,975 | 3,075 | 2,938 | 3,058 | +63 | +2.1 | 17,023,300 |
| 4/8 | 2,979 | 3,009 | 2,915 | 2,995 | +7 | +0.2 | 15,139,700 |
| 4/1 | 2,924 | 3,023 | 2,907 | 2,988 | +78 | +2.7 | 18,308,100 |
| 3/25 | 2,865 | 2,939 | 2,829 | 2,910 | +73 | +2.6 | 13,883,600 |
| 3/18 | 2,739 | 2,864 | 2,736 | 2,837 | +120 | +4.4 | 16,721,100 |
| 3/11 | 2,626 | 2,723 | 2,538 | 2,717 | +59 | +2.2 | 21,287,200 |
| 3/4 | 2,720 | 2,741 | 2,609 | 2,658 | -48 | -1.8 | 15,139,600 |
| 2/25 | 2,820 | 2,833 | 2,669 | 2,706 | -126 | -4.5 | 12,112,500 |
| 2/18 | 2,819 | 2,867 | 2,800 | 2,832 | -21 | -0.7 | 12,159,700 |
| 2/10 | 2,760 | 2,892 | 2,734 | 2,853 | +71 | +2.6 | 11,852,300 |
| 2/4 | 2,677 | 2,832 | 2,641 | 2,782 | +88 | +3.3 | 19,366,100 |
| 1/28 | 2,821 | 2,887 | 2,690 | 2,694 | -54 | -2.0 | 33,680,100 |
| 1/21 | 2,776 | 2,837 | 2,687 | 2,748 | -27 | -1.0 | 18,515,100 |
| 1/14 | 2,824 | 2,834 | 2,753 | 2,775 | -29 | -1.0 | 12,583,500 |
▶︎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
