キヤノン電子
7739プライム/電気機器/CANON ELECTRONICS INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,625.0 | 3,630.0 | 3,625.0 | 3,630.0 | +5.0 | +0.14% | 9,500 |
| 2026-03-12 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 21,200 |
| 2026-03-11 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 11,300 |
| 2026-03-10 | 3,630.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 17,500 |
| 2026-03-09 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 34,300 |
| 2026-03-06 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 32,400 |
| 2026-03-05 | 3,630.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 27,400 |
| 2026-03-04 | 3,630.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 39,400 |
| 2026-03-03 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | -5.0 | -0.14% | 51,200 |
| 2026-03-02 | 3,625.0 | 3,630.0 | 3,625.0 | 3,630.0 | +5.0 | +0.14% | 19,800 |
| 2026-02-27 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | +5.0 | +0.14% | 163,200 |
| 2026-02-26 | 3,635.0 | 3,635.0 | 3,620.0 | 3,620.0 | -15.0 | -0.41% | 1,062,000 |
| 2026-02-25 | 3,635.0 | 3,635.0 | 3,630.0 | 3,635.0 | +5.0 | +0.14% | 17,300 |
| 2026-02-24 | 3,630.0 | 3,635.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | 20,300 |
| 2026-02-20 | 3,630.0 | 3,635.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | 20,200 |
| 2026-02-19 | 3,635.0 | 3,640.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | 64,900 |
| 2026-02-18 | 3,640.0 | 3,640.0 | 3,630.0 | 3,630.0 | -5.0 | -0.14% | 10,000 |
| 2026-02-17 | 3,640.0 | 3,640.0 | 3,635.0 | 3,635.0 | -15.0 | -0.41% | 14,600 |
| 2026-02-16 | 3,650.0 | 3,650.0 | 3,635.0 | 3,650.0 | +5.0 | +0.14% | 21,000 |
| 2026-02-13 | 3,630.0 | 3,650.0 | 3,630.0 | 3,645.0 | +10.0 | +0.28% | 55,600 |
| 2026-02-12 | 3,630.0 | 3,635.0 | 3,630.0 | 3,635.0 | +10.0 | +0.28% | 77,600 |
| 2026-02-10 | 3,630.0 | 3,630.0 | 3,625.0 | 3,625.0 | -5.0 | -0.14% | 21,100 |
| 2026-02-09 | 3,630.0 | 3,630.0 | 3,625.0 | 3,630.0 | +5.0 | +0.14% | 74,200 |
| 2026-02-06 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 53,200 |
| 2026-02-05 | 3,630.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 48,700 |
| 2026-02-04 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | -5.0 | -0.14% | 28,200 |
| 2026-02-03 | 3,625.0 | 3,630.0 | 3,625.0 | 3,630.0 | +5.0 | +0.14% | 55,900 |
| 2026-02-02 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 152,600 |
| 2026-01-30 | 3,630.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 51,900 |
| 2026-01-29 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 116,900 |
| 2026-01-28 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 71,500 |
| 2026-01-27 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 35,900 |
| 2026-01-26 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 39,000 |
| 2026-01-23 | 3,630.0 | 3,635.0 | 3,625.0 | 3,625.0 | -10.0 | -0.28% | 90,400 |
| 2026-01-22 | 3,635.0 | 3,640.0 | 3,630.0 | 3,635.0 | 0.0 | 0.00% | 150,400 |
| 2026-01-21 | 3,625.0 | 3,645.0 | 3,625.0 | 3,635.0 | +10.0 | +0.28% | 82,600 |
| 2026-01-20 | 3,625.0 | 3,630.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 44,000 |
| 2026-01-19 | 3,625.0 | 3,630.0 | 3,620.0 | 3,625.0 | 0.0 | 0.00% | 64,600 |
| 2026-01-16 | 3,640.0 | 3,640.0 | 3,625.0 | 3,625.0 | -20.0 | -0.55% | 62,600 |
| 2026-01-15 | 3,645.0 | 3,650.0 | 3,645.0 | 3,645.0 | 0.0 | 0.00% | 133,100 |
| 2026-01-14 | 3,645.0 | 3,650.0 | 3,640.0 | 3,645.0 | 0.0 | 0.00% | 679,200 |
| 2026-01-13 | 3,650.0 | 3,650.0 | 3,645.0 | 3,645.0 | 0.0 | 0.00% | 127,600 |
| 2026-01-09 | 3,645.0 | 3,650.0 | 3,645.0 | 3,645.0 | 0.0 | 0.00% | 206,600 |
| 2026-01-08 | 3,645.0 | 3,650.0 | 3,645.0 | 3,645.0 | 0.0 | 0.00% | 74,300 |
| 2026-01-07 | 3,645.0 | 3,650.0 | 3,645.0 | 3,645.0 | 0.0 | 0.00% | 155,600 |
| 2026-01-06 | 3,645.0 | 3,650.0 | 3,645.0 | 3,645.0 | 0.0 | 0.00% | 160,200 |
| 2026-01-05 | 3,645.0 | 3,650.0 | 3,640.0 | 3,645.0 | +5.0 | +0.14% | 400,700 |
| 2025-12-30 | 3,645.0 | 3,645.0 | 3,640.0 | 3,640.0 | -5.0 | -0.14% | 65,700 |
| 2025-12-29 | 3,645.0 | 3,645.0 | 3,640.0 | 3,645.0 | +5.0 | +0.14% | 166,000 |
| 2025-12-26 | 3,645.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 81,600 |
| 2025-12-25 | 3,645.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 99,500 |
| 2025-12-24 | 3,640.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 93,900 |
| 2025-12-23 | 3,640.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 227,600 |
| 2025-12-22 | 3,645.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 205,400 |
| 2025-12-19 | 3,640.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 120,000 |
| 2025-12-18 | 3,640.0 | 3,645.0 | 3,640.0 | 3,640.0 | -5.0 | -0.14% | 216,000 |
| 2025-12-17 | 3,645.0 | 3,645.0 | 3,640.0 | 3,645.0 | +5.0 | +0.14% | 258,000 |
| 2025-12-16 | 3,640.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 157,700 |
| 2025-12-15 | 3,640.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 195,800 |
| 2025-12-12 | 3,640.0 | 3,645.0 | 3,640.0 | 3,640.0 | 0.0 | 0.00% | 212,600 |
| 2025-12-11 | 3,645.0 | 3,645.0 | 3,635.0 | 3,640.0 | 0.0 | 0.00% | 174,500 |
| 2025-12-10 | 3,635.0 | 3,645.0 | 3,635.0 | 3,640.0 | 0.0 | 0.00% | 431,700 |
| 2025-12-09 | 3,640.0 | 3,640.0 | 3,635.0 | 3,640.0 | +5.0 | +0.14% | 686,400 |
| 2025-12-08 | 3,635.0 | 3,640.0 | 3,635.0 | 3,635.0 | 0.0 | 0.00% | 200,800 |
| 2025-12-05 | 3,635.0 | 3,640.0 | 3,635.0 | 3,635.0 | -5.0 | -0.14% | 289,400 |
| 2025-12-04 | 3,635.0 | 3,640.0 | 3,635.0 | 3,640.0 | +5.0 | +0.14% | 426,400 |
| 2025-12-03 | 3,635.0 | 3,640.0 | 3,635.0 | 3,635.0 | -5.0 | -0.14% | 943,400 |
| 2025-12-02 | 3,640.0 | 3,645.0 | 3,635.0 | 3,640.0 | +380.0 | +11.66% | 1,389,800 |
| 2025-12-01 | 3,260.0 | 3,260.0 | 3,260.0 | 3,260.0 | +504.0 | +18.29% | 54,900 |
| 2025-11-28 | 2,736.0 | 2,758.0 | 2,733.0 | 2,756.0 | +20.0 | +0.73% | 64,000 |
| 2025-11-27 | 2,681.0 | 2,736.0 | 2,680.0 | 2,736.0 | +46.0 | +1.71% | 65,900 |
| 2025-11-26 | 2,680.0 | 2,706.0 | 2,664.0 | 2,690.0 | +28.0 | +1.05% | 78,900 |
| 2025-11-25 | 2,675.0 | 2,684.0 | 2,657.0 | 2,662.0 | -8.0 | -0.30% | 35,600 |
| 2025-11-21 | 2,635.0 | 2,684.0 | 2,635.0 | 2,670.0 | +26.0 | +0.98% | 60,400 |
| 2025-11-20 | 2,648.0 | 2,660.0 | 2,631.0 | 2,644.0 | +26.0 | +0.99% | 71,200 |
| 2025-11-19 | 2,611.0 | 2,645.0 | 2,602.0 | 2,618.0 | +8.0 | +0.31% | 70,200 |
| 2025-11-18 | 2,680.0 | 2,680.0 | 2,610.0 | 2,610.0 | -78.0 | -2.90% | 100,500 |
| 2025-11-17 | 2,690.0 | 2,693.0 | 2,666.0 | 2,688.0 | +5.0 | +0.19% | 62,800 |
| 2025-11-14 | 2,667.0 | 2,696.0 | 2,663.0 | 2,683.0 | 0.0 | 0.00% | 56,800 |
| 2025-11-13 | 2,700.0 | 2,713.0 | 2,679.0 | 2,683.0 | -5.0 | -0.19% | 54,100 |
| 2025-11-12 | 2,684.0 | 2,699.0 | 2,667.0 | 2,688.0 | +16.0 | +0.60% | 68,100 |
| 2025-11-11 | 2,654.0 | 2,680.0 | 2,650.0 | 2,672.0 | +28.0 | +1.06% | 76,400 |
| 2025-11-10 | 2,640.0 | 2,667.0 | 2,624.0 | 2,644.0 | +33.0 | +1.26% | 70,000 |
| 2025-11-07 | 2,595.0 | 2,622.0 | 2,590.0 | 2,611.0 | -12.0 | -0.46% | 68,700 |
| 2025-11-06 | 2,634.0 | 2,647.0 | 2,623.0 | 2,623.0 | 0.0 | 0.00% | 70,100 |
| 2025-11-05 | 2,670.0 | 2,674.0 | 2,589.0 | 2,623.0 | -74.0 | -2.74% | 119,200 |
| 2025-11-04 | 2,690.0 | 2,726.0 | 2,680.0 | 2,697.0 | -4.0 | -0.15% | 69,300 |
| 2025-10-31 | 2,702.0 | 2,726.0 | 2,676.0 | 2,701.0 | +5.0 | +0.19% | 105,800 |
| 2025-10-30 | 2,655.0 | 2,696.0 | 2,650.0 | 2,696.0 | +46.0 | +1.74% | 158,600 |
| 2025-10-29 | 2,680.0 | 2,682.0 | 2,624.0 | 2,650.0 | -15.0 | -0.56% | 187,700 |
| 2025-10-28 | 2,765.0 | 2,777.0 | 2,648.0 | 2,665.0 | -172.0 | -6.06% | 449,000 |
| 2025-10-27 | 2,752.0 | 2,847.0 | 2,732.0 | 2,837.0 | +84.0 | +3.05% | 318,700 |
| 2025-10-24 | 2,802.0 | 2,816.0 | 2,742.0 | 2,753.0 | -59.0 | -2.10% | 202,100 |
| 2025-10-23 | 2,784.0 | 2,826.0 | 2,776.0 | 2,812.0 | +26.0 | +0.93% | 115,400 |
| 2025-10-22 | 2,773.0 | 2,802.0 | 2,760.0 | 2,786.0 | +21.0 | +0.76% | 245,900 |
| 2025-10-21 | 2,777.0 | 2,791.0 | 2,757.0 | 2,765.0 | 0.0 | 0.00% | 77,900 |
| 2025-10-20 | 2,774.0 | 2,775.0 | 2,749.0 | 2,765.0 | +39.0 | +1.43% | 36,200 |
| 2025-10-17 | 2,755.0 | 2,757.0 | 2,719.0 | 2,726.0 | -34.0 | -1.23% | 53,300 |
| 2025-10-16 | 2,790.0 | 2,810.0 | 2,760.0 | 2,760.0 | -21.0 | -0.76% | 75,800 |
| 2025-10-15 | 2,775.0 | 2,802.0 | 2,757.0 | 2,781.0 | +19.0 | +0.69% | 69,200 |
| 2025-10-14 | 2,806.0 | 2,841.0 | 2,756.0 | 2,762.0 | -97.0 | -3.39% | 154,500 |
| 2025-10-10 | 2,832.0 | 2,877.0 | 2,797.0 | 2,859.0 | -2.0 | -0.07% | 176,500 |
| 2025-10-09 | 2,830.0 | 2,869.0 | 2,825.0 | 2,861.0 | +27.0 | +0.95% | 108,700 |
| 2025-10-08 | 2,798.0 | 2,846.0 | 2,795.0 | 2,834.0 | +19.0 | +0.67% | 113,800 |
| 2025-10-07 | 2,818.0 | 2,832.0 | 2,752.0 | 2,815.0 | -2.0 | -0.07% | 124,100 |
| 2025-10-06 | 2,776.0 | 2,840.0 | 2,764.0 | 2,817.0 | +103.0 | +3.80% | 154,500 |
| 2025-10-03 | 2,681.0 | 2,723.0 | 2,681.0 | 2,714.0 | +39.0 | +1.46% | 59,800 |
| 2025-10-02 | 2,682.0 | 2,693.0 | 2,670.0 | 2,675.0 | -8.0 | -0.30% | 65,100 |
| 2025-10-01 | 2,716.0 | 2,720.0 | 2,677.0 | 2,683.0 | -47.0 | -1.72% | 79,300 |
| 2025-09-30 | 2,728.0 | 2,748.0 | 2,723.0 | 2,730.0 | -16.0 | -0.58% | 58,000 |
| 2025-09-29 | 2,796.0 | 2,796.0 | 2,734.0 | 2,746.0 | -22.0 | -0.79% | 62,300 |
| 2025-09-26 | 2,769.0 | 2,782.0 | 2,753.0 | 2,768.0 | 0.0 | 0.00% | 60,900 |
| 2025-09-25 | 2,750.0 | 2,768.0 | 2,746.0 | 2,768.0 | +18.0 | +0.65% | 57,900 |
| 2025-09-24 | 2,745.0 | 2,750.0 | 2,720.0 | 2,750.0 | +6.0 | +0.22% | 66,100 |
| 2025-09-22 | 2,725.0 | 2,756.0 | 2,725.0 | 2,744.0 | +27.0 | +0.99% | 50,200 |
| 2025-09-19 | 2,750.0 | 2,760.0 | 2,689.0 | 2,717.0 | -25.0 | -0.91% | 101,200 |
| 2025-09-18 | 2,719.0 | 2,744.0 | 2,695.0 | 2,742.0 | +38.0 | +1.41% | 50,600 |
| 2025-09-17 | 2,722.0 | 2,733.0 | 2,687.0 | 2,704.0 | -32.0 | -1.17% | 46,200 |
| 2025-09-16 | 2,718.0 | 2,738.0 | 2,711.0 | 2,736.0 | +18.0 | +0.66% | 47,900 |
| 2025-09-12 | 2,740.0 | 2,742.0 | 2,701.0 | 2,718.0 | — | — | 61,100 |
直近120営業日分を表示