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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,820 | 1,951 | 1,785 | 1,857 | +47 | +2.6 | 37,907,200 |
| 11/6 | 1,801 | 1,862 | 1,759 | 1,810 | +10 | +0.6 | 19,317,000 |
| 10/30 | 1,750 | 1,934 | 1,750 | 1,800 | +70 | +4.1 | 55,619,300 |
| 10/23 | 1,644 | 1,730 | 1,627 | 1,730 | +84 | +5.1 | 27,566,800 |
| 10/16 | 1,690 | 1,714 | 1,643 | 1,646 | -51 | -3.0 | 29,127,000 |
| 10/9 | 1,730 | 1,773 | 1,695 | 1,697 | -1 | -0.1 | 22,940,900 |
| 10/2 | 1,733 | 1,785 | 1,695 | 1,698 | -7 | -0.4 | 22,617,300 |
| 9/25 | 1,705 | 1,727 | 1,681 | 1,705 | -19 | -1.1 | 15,331,300 |
| 9/18 | 1,784 | 1,830 | 1,724 | 1,724 | -36 | -2.1 | 24,030,400 |
| 9/11 | 1,735 | 1,763 | 1,728 | 1,760 | +15 | +0.9 | 18,565,100 |
| 9/4 | 1,850 | 1,858 | 1,723 | 1,745 | -76 | -4.2 | 31,497,100 |
| 8/28 | 1,850 | 1,889 | 1,807 | 1,821 | -31 | -1.7 | 21,598,500 |
| 8/21 | 1,889 | 1,902 | 1,800 | 1,852 | -49 | -2.6 | 18,171,700 |
| 8/14 | 1,845 | 1,908 | 1,816 | 1,901 | +108 | +6.0 | 20,905,000 |
| 8/7 | 1,706 | 1,799 | 1,705 | 1,793 | +117 | +7.0 | 25,283,100 |
| 7/31 | 2,084 | 2,118 | 1,676 | 1,676 | -447 | -21.1 | 83,270,000 |
| 7/22 | 2,160 | 2,168 | 2,123 | 2,123 | -24 | -1.1 | 9,004,200 |
| 7/17 | 2,050 | 2,220 | 2,047 | 2,147 | +140 | +7.0 | 27,285,600 |
| 7/10 | 2,099 | 2,148 | 2,005 | 2,007 | -87 | -4.2 | 23,967,600 |
| 7/3 | 2,180 | 2,182 | 2,074 | 2,094 | -170 | -7.5 | 28,426,700 |
| 6/26 | 2,241 | 2,290 | 2,231 | 2,264 | +12 | +0.5 | 25,919,600 |
| 6/19 | 2,225 | 2,293 | 2,190 | 2,252 | +20 | +0.9 | 22,971,100 |
| 6/12 | 2,354 | 2,383 | 2,183 | 2,232 | -78 | -3.4 | 30,456,200 |
| 6/5 | 2,228 | 2,358 | 2,200 | 2,310 | +91 | +4.1 | 26,720,100 |
| 5/29 | 2,156 | 2,309 | 2,140 | 2,219 | +89 | +4.2 | 35,109,400 |
| 5/22 | 2,154 | 2,214 | 2,125 | 2,130 | -20 | -0.9 | 18,141,400 |
| 5/15 | 2,223 | 2,268 | 2,115 | 2,150 | -34 | -1.6 | 22,964,600 |
| 5/8 | 2,150 | 2,184 | 2,138 | 2,184 | -33 | -1.5 | 10,778,700 |
| 5/1 | 2,147 | 2,312 | 2,136 | 2,217 | +99 | +4.7 | 21,576,700 |
| 4/24 | 2,221 | 2,262 | 2,072 | 2,118 | -142 | -6.3 | 24,995,300 |
▶︎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
