KabuInsight

キヤノン

7751
プライム/電気機器/CANON 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
2026-03-134,390.04,446.04,389.04,408.0-52.0-1.17%3,233,600
2026-03-124,503.04,503.04,417.04,460.0-52.0-1.15%3,373,500
2026-03-114,500.04,533.04,485.04,512.0+39.0+0.87%3,414,400
2026-03-104,530.04,547.04,450.04,473.0+13.0+0.29%3,925,000
2026-03-094,398.04,479.04,388.04,460.0-61.0-1.35%4,433,200
2026-03-064,520.04,553.04,505.04,521.0-20.0-0.44%2,915,200
2026-03-054,598.04,628.04,525.04,541.0+46.0+1.02%4,038,900
2026-03-044,570.04,596.04,481.04,495.0-121.0-2.62%5,296,800
2026-03-034,697.04,729.04,604.04,616.0-120.0-2.53%5,091,800
2026-03-024,732.04,739.04,665.04,736.0-26.0-0.55%3,542,000
2026-02-274,753.04,762.04,725.04,762.0+9.0+0.19%4,729,900
2026-02-264,699.04,754.04,677.04,753.0+94.0+2.02%4,394,100
2026-02-254,657.04,683.04,641.04,659.0+2.0+0.04%4,641,800
2026-02-244,685.04,708.04,654.04,657.0-28.0-0.60%3,820,800
2026-02-204,724.04,729.04,667.04,685.0-22.0-0.47%3,642,400
2026-02-194,777.04,778.04,707.04,707.0-102.0-2.12%4,168,900
2026-02-184,786.04,835.04,780.04,809.0+23.0+0.48%2,115,500
2026-02-174,810.04,828.04,760.04,786.0-14.0-0.29%2,211,200
2026-02-164,830.04,866.04,800.04,800.0-24.0-0.50%2,455,900
2026-02-134,901.04,918.04,824.04,824.0-77.0-1.57%3,510,100
2026-02-124,918.04,966.04,885.04,901.0-28.0-0.57%3,575,800
2026-02-104,940.04,960.04,900.04,929.0+21.0+0.43%3,920,400
2026-02-094,998.05,033.04,908.04,908.0+38.0+0.78%4,894,600
2026-02-064,876.04,897.04,837.04,870.0-6.0-0.12%2,934,900
2026-02-054,900.04,957.04,860.04,876.0+22.0+0.45%3,714,800
2026-02-044,800.04,890.04,798.04,854.0+38.0+0.79%3,998,500
2026-02-034,790.04,824.04,767.04,816.0+48.0+1.01%4,272,500
2026-02-024,774.04,827.04,742.04,768.0+83.0+1.77%6,137,800
2026-01-304,665.04,701.04,612.04,685.0+133.0+2.92%6,539,300
2026-01-294,452.04,570.04,410.04,552.0+84.0+1.88%6,441,100
2026-01-284,477.04,488.04,443.04,468.0-43.0-0.95%3,068,000
2026-01-274,500.04,514.04,469.04,511.0+17.0+0.38%2,586,400
2026-01-264,573.04,573.04,493.04,494.0-149.0-3.21%4,207,900
2026-01-234,694.04,695.04,631.04,643.0-29.0-0.62%2,314,000
2026-01-224,674.04,709.04,650.04,672.0+32.0+0.69%2,814,500
2026-01-214,620.04,651.04,594.04,640.0-36.0-0.77%3,437,700
2026-01-204,657.04,680.04,638.04,676.0+9.0+0.19%3,234,500
2026-01-194,710.04,719.04,602.04,667.0-66.0-1.39%4,365,700
2026-01-164,769.04,770.04,680.04,733.0-45.0-0.94%5,080,900
2026-01-154,822.04,987.04,770.04,778.0-44.0-0.91%8,350,000
2026-01-144,750.04,825.04,727.04,822.0+98.0+2.07%4,591,100
2026-01-134,730.04,758.04,700.04,724.0+49.0+1.05%4,313,100
2026-01-094,630.04,688.04,630.04,675.0+22.0+0.47%2,725,700
2026-01-084,648.04,676.04,612.04,653.0-6.0-0.13%2,883,800
2026-01-074,717.04,722.04,659.04,659.0-83.0-1.75%3,826,700
2026-01-064,730.04,760.04,695.04,742.0+12.0+0.25%3,509,200
2026-01-054,656.04,730.04,643.04,730.0+97.0+2.09%3,912,800
2025-12-304,645.04,675.04,628.04,633.0-49.0-1.05%3,400,100
2025-12-294,675.04,694.04,653.04,682.0-88.0-1.84%3,384,700
2025-12-264,760.04,774.04,741.04,770.0+20.0+0.42%3,450,400
2025-12-254,780.04,786.04,733.04,750.0+2.0+0.04%1,680,600
2025-12-244,765.04,770.04,728.04,748.0+1.0+0.02%2,143,700
2025-12-234,763.04,767.04,730.04,747.0-9.0-0.19%1,904,000
2025-12-224,687.04,785.04,679.04,756.0+102.0+2.19%2,771,700
2025-12-194,665.04,706.04,635.04,654.0-11.0-0.24%5,703,900
2025-12-184,699.04,706.04,665.04,665.0-16.0-0.34%2,571,500
2025-12-174,726.04,729.04,681.04,681.0-52.0-1.10%2,839,100
2025-12-164,791.04,793.04,726.04,733.0-61.0-1.27%3,410,500
2025-12-154,778.04,832.04,736.04,794.0+14.0+0.29%3,115,000
2025-12-124,701.04,785.04,693.04,780.0+100.0+2.14%3,484,900
2025-12-114,764.04,767.04,674.04,680.0-52.0-1.10%3,327,900
2025-12-104,700.04,763.04,660.04,732.0+97.0+2.09%4,898,700
2025-12-094,608.04,679.04,596.04,635.0+59.0+1.29%2,972,400
2025-12-084,525.04,585.04,507.04,576.0+46.0+1.02%1,895,000
2025-12-054,581.04,599.04,530.04,530.0-114.0-2.45%2,897,700
2025-12-044,580.04,644.04,567.04,644.0+67.0+1.46%2,265,800
2025-12-034,594.04,625.04,577.04,577.0-18.0-0.39%2,387,800
2025-12-024,558.04,611.04,543.04,595.0+70.0+1.55%2,514,800
2025-12-014,612.04,613.04,525.04,525.0-81.0-1.76%2,668,500
2025-11-284,581.04,607.04,569.04,606.0+19.0+0.41%1,899,600
2025-11-274,600.04,620.04,580.04,587.0+16.0+0.35%2,259,000
2025-11-264,522.04,579.04,514.04,571.0+74.0+1.65%3,118,400
2025-11-254,521.04,526.04,486.04,497.0+13.0+0.29%2,775,200
2025-11-214,400.04,526.04,400.04,484.0+34.0+0.76%7,356,100
2025-11-204,480.04,523.04,445.04,450.0+68.0+1.55%3,012,200
2025-11-194,400.04,442.04,378.04,382.0-18.0-0.41%2,998,000
2025-11-184,490.04,500.04,400.04,400.0-120.0-2.65%3,555,100
2025-11-174,500.04,528.04,471.04,520.0-9.0-0.20%2,478,900
2025-11-144,477.04,540.04,440.04,529.0+44.0+0.98%2,707,200
2025-11-134,477.04,498.04,454.04,485.0+27.0+0.61%2,203,600
2025-11-124,476.04,513.04,421.04,458.0+21.0+0.47%3,066,800
2025-11-114,450.04,456.04,426.04,437.0-12.0-0.27%2,201,500
2025-11-104,424.04,449.04,401.04,449.0+53.0+1.21%2,119,700
2025-11-074,336.04,396.04,335.04,396.0+61.0+1.41%2,407,300
2025-11-064,403.04,405.04,335.04,335.0-34.0-0.78%2,751,200
2025-11-054,408.04,434.04,319.04,369.0-32.0-0.73%3,916,400
2025-11-044,401.04,453.04,362.04,401.0-32.0-0.72%3,467,700
2025-10-314,422.04,450.04,391.04,433.0+19.0+0.43%3,157,100
2025-10-304,385.04,431.04,349.04,414.0+44.0+1.01%3,842,000
2025-10-294,400.04,443.04,370.04,370.0-28.0-0.64%4,014,900
2025-10-284,442.04,471.04,398.04,398.0-254.0-5.46%7,998,700
2025-10-274,600.04,652.04,580.04,652.0+100.0+2.20%4,690,700
2025-10-244,547.04,569.04,518.04,552.0+42.0+0.93%2,208,400
2025-10-234,541.04,546.04,502.04,510.0-56.0-1.23%2,230,900
2025-10-224,500.04,586.04,493.04,566.0+56.0+1.24%2,655,500
2025-10-214,519.04,545.04,500.04,510.0+3.0+0.07%2,004,100
2025-10-204,470.04,508.04,458.04,507.0+101.0+2.29%2,180,200
2025-10-174,399.04,428.04,381.04,406.0-48.0-1.08%2,085,800
2025-10-164,438.04,454.04,404.04,454.0+41.0+0.93%2,464,000
2025-10-154,385.04,418.04,360.04,413.0+58.0+1.33%2,117,300
2025-10-144,337.04,399.04,318.04,355.0-67.0-1.52%3,823,800
2025-10-104,503.04,507.04,418.04,422.0-83.0-1.84%3,189,900
2025-10-094,536.04,559.04,491.04,505.0-24.0-0.53%3,087,700
2025-10-084,598.04,613.04,520.04,529.0-36.0-0.79%3,771,400
2025-10-074,505.04,580.04,471.04,565.0+72.0+1.60%4,066,000
2025-10-064,460.04,520.04,445.04,493.0+135.0+3.10%5,370,800
2025-10-034,237.04,358.04,236.04,358.0+119.0+2.81%3,324,700
2025-10-024,223.04,259.04,185.04,239.0-31.0-0.73%3,567,600
2025-10-014,310.04,314.04,262.04,270.0-67.0-1.54%3,057,000
2025-09-304,320.04,368.04,316.04,337.0-1.0-0.02%3,083,500
2025-09-294,410.04,420.04,338.04,338.0-85.0-1.92%3,003,400
2025-09-264,420.04,450.04,386.04,423.0+13.0+0.29%3,226,600
2025-09-254,411.04,421.04,392.04,410.0-1.0-0.02%2,263,500
2025-09-244,415.04,430.04,393.04,411.0-30.0-0.68%2,208,900
2025-09-224,359.04,454.04,353.04,441.0+77.0+1.76%2,482,100
2025-09-194,434.04,470.04,324.04,364.0-41.0-0.93%7,881,500
2025-09-184,367.04,420.04,345.04,405.0+38.0+0.87%1,904,800
2025-09-174,412.04,414.04,364.04,367.0-30.0-0.68%2,603,100
2025-09-164,424.04,460.04,393.04,397.0-27.0-0.61%2,671,700
2025-09-124,425.04,435.04,401.04,424.0——3,382,400

直近120営業日分を表示