キヤノンマーケティングジャパン(8060)の株価時系列情報
キヤノンマーケティングジャパン(8060)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 5,648 | 5,741 | 5,648 | 5,708 | 139,200 |
| 2025/08/07 | 5,599 | 5,705 | 5,590 | 5,653 | 124,800 |
| 2025/08/06 | 5,625 | 5,649 | 5,582 | 5,628 | 101,000 |
| 2025/08/05 | 5,599 | 5,666 | 5,570 | 5,609 | 159,400 |
| 2025/08/04 | 5,439 | 5,546 | 5,412 | 5,540 | 143,800 |
| 2025/08/01 | 5,535 | 5,585 | 5,502 | 5,534 | 185,400 |
| 2025/07/31 | 5,485 | 5,485 | 5,406 | 5,482 | 258,900 |
| 2025/07/30 | 5,376 | 5,457 | 5,351 | 5,385 | 1,009,800 |
| 2025/07/29 | 5,416 | 5,438 | 5,372 | 5,391 | 186,200 |
| 2025/07/28 | 5,490 | 5,626 | 5,470 | 5,491 | 281,300 |
| 2025/07/25 | 5,460 | 5,513 | 5,418 | 5,466 | 164,500 |
| 2025/07/24 | 5,581 | 5,776 | 5,478 | 5,485 | 546,500 |
| 2025/07/23 | 5,169 | 5,289 | 5,150 | 5,260 | 254,100 |
| 2025/07/22 | 5,191 | 5,210 | 5,114 | 5,143 | 132,100 |
| 2025/07/18 | 5,209 | 5,300 | 5,209 | 5,226 | 215,600 |
| 2025/07/17 | 5,120 | 5,208 | 5,111 | 5,193 | 154,900 |
| 2025/07/16 | 5,110 | 5,187 | 5,101 | 5,114 | 136,900 |
| 2025/07/15 | 5,085 | 5,087 | 5,045 | 5,082 | 82,800 |
| 2025/07/14 | 5,072 | 5,095 | 5,053 | 5,060 | 80,800 |
| 2025/07/11 | 5,105 | 5,151 | 5,072 | 5,072 | 84,900 |
| 2025/07/10 | 5,090 | 5,106 | 5,061 | 5,091 | 135,900 |
| 2025/07/09 | 5,095 | 5,123 | 5,065 | 5,100 | 165,200 |
| 2025/07/08 | 5,134 | 5,134 | 5,028 | 5,063 | 163,500 |
| 2025/07/07 | 5,117 | 5,134 | 5,071 | 5,134 | 115,200 |
| 2025/07/04 | 5,200 | 5,200 | 5,069 | 5,082 | 112,700 |
| 2025/07/03 | 5,201 | 5,217 | 5,122 | 5,158 | 119,900 |
| 2025/07/02 | 5,250 | 5,273 | 5,181 | 5,207 | 151,500 |
| 2025/07/01 | 5,334 | 5,354 | 5,286 | 5,313 | 91,100 |
| 2025/06/30 | 5,350 | 5,365 | 5,285 | 5,291 | 101,500 |
| 2025/06/27 | 5,379 | 5,379 | 5,286 | 5,315 | 176,200 |
| 2025/06/26 | 5,380 | 5,407 | 5,360 | 5,379 | 169,100 |
| 2025/06/25 | 5,407 | 5,407 | 5,339 | 5,380 | 99,200 |
| 2025/06/24 | 5,446 | 5,463 | 5,368 | 5,395 | 73,100 |
| 2025/06/23 | 5,415 | 5,417 | 5,332 | 5,368 | 117,700 |
| 2025/06/20 | 5,480 | 5,503 | 5,415 | 5,427 | 203,500 |
| 2025/06/19 | 5,526 | 5,562 | 5,476 | 5,538 | 67,300 |
| 2025/06/18 | 5,580 | 5,638 | 5,526 | 5,529 | 109,300 |
| 2025/06/17 | 5,390 | 5,585 | 5,390 | 5,556 | 169,200 |
| 2025/06/16 | 5,481 | 5,500 | 5,398 | 5,415 | 222,200 |
| 2025/06/13 | 5,360 | 5,412 | 5,348 | 5,381 | 180,700 |
| 2025/06/12 | 5,415 | 5,432 | 5,360 | 5,387 | 118,300 |
| 2025/06/11 | 5,277 | 5,410 | 5,256 | 5,389 | 120,600 |
| 2025/06/10 | 5,210 | 5,267 | 5,210 | 5,260 | 91,700 |
| 2025/06/09 | 5,247 | 5,250 | 5,189 | 5,236 | 81,200 |
| 2025/06/06 | 5,216 | 5,232 | 5,203 | 5,218 | 83,200 |
| 2025/06/05 | 5,182 | 5,215 | 5,154 | 5,191 | 77,800 |
| 2025/06/04 | 5,215 | 5,261 | 5,206 | 5,220 | 68,200 |
| 2025/06/03 | 5,292 | 5,304 | 5,225 | 5,240 | 111,600 |
| 2025/06/02 | 5,336 | 5,336 | 5,280 | 5,288 | 75,900 |
| 2025/05/30 | 5,275 | 5,376 | 5,274 | 5,362 | 259,200 |
| 2025/05/29 | 5,300 | 5,316 | 5,263 | 5,294 | 120,600 |
| 2025/05/28 | 5,326 | 5,366 | 5,273 | 5,273 | 112,700 |
| 2025/05/27 | 5,331 | 5,350 | 5,288 | 5,308 | 65,100 |
| 2025/05/26 | 5,279 | 5,340 | 5,263 | 5,320 | 124,700 |
| 2025/05/23 | 5,266 | 5,290 | 5,230 | 5,253 | 96,700 |
| 2025/05/22 | 5,282 | 5,313 | 5,241 | 5,265 | 89,900 |
| 2025/05/21 | 5,360 | 5,377 | 5,282 | 5,301 | 85,800 |
| 2025/05/20 | 5,351 | 5,366 | 5,301 | 5,323 | 106,100 |
| 2025/05/19 | 5,338 | 5,375 | 5,307 | 5,360 | 89,000 |
| 2025/05/16 | 5,340 | 5,357 | 5,270 | 5,353 | 71,700 |
| 2025/05/15 | 5,394 | 5,419 | 5,303 | 5,326 | 101,100 |
| 2025/05/14 | 5,424 | 5,496 | 5,413 | 5,423 | 107,900 |
| 2025/05/13 | 5,492 | 5,508 | 5,446 | 5,475 | 105,100 |
| 2025/05/12 | 5,441 | 5,509 | 5,376 | 5,456 | 147,100 |
| 2025/05/09 | 5,249 | 5,478 | 5,232 | 5,420 | 281,500 |
| 2025/05/08 | 5,123 | 5,192 | 5,053 | 5,182 | 179,900 |
| 2025/05/07 | 5,057 | 5,120 | 5,054 | 5,073 | 119,600 |
| 2025/05/02 | 5,030 | 5,078 | 5,008 | 5,057 | 121,200 |
| 2025/05/01 | 5,070 | 5,070 | 4,965 | 5,032 | 94,600 |
| 2025/04/30 | 4,999 | 5,093 | 4,997 | 5,070 | 172,700 |
| 2025/04/28 | 4,986 | 5,030 | 4,939 | 4,985 | 203,800 |
| 2025/04/25 | 4,798 | 4,984 | 4,752 | 4,958 | 203,300 |
| 2025/04/24 | 4,750 | 4,799 | 4,645 | 4,750 | 270,100 |
| 2025/04/23 | 4,815 | 4,834 | 4,791 | 4,811 | 162,700 |
| 2025/04/22 | 4,738 | 4,772 | 4,710 | 4,759 | 122,300 |
| 2025/04/21 | 4,834 | 4,834 | 4,710 | 4,734 | 110,800 |
| 2025/04/18 | 4,843 | 4,849 | 4,810 | 4,846 | 57,700 |
| 2025/04/17 | 4,795 | 4,830 | 4,777 | 4,824 | 52,100 |
| 2025/04/16 | 4,774 | 4,803 | 4,767 | 4,783 | 79,800 |
| 2025/04/15 | 4,773 | 4,825 | 4,758 | 4,774 | 98,200 |
| 2025/04/14 | 4,785 | 4,853 | 4,775 | 4,781 | 108,900 |
| 2025/04/11 | 4,774 | 4,835 | 4,734 | 4,770 | 156,500 |
| 2025/04/10 | 4,955 | 4,964 | 4,835 | 4,936 | 119,300 |
| 2025/04/09 | 4,650 | 4,721 | 4,632 | 4,675 | 116,100 |
| 2025/04/08 | 4,686 | 4,756 | 4,668 | 4,697 | 150,900 |
| 2025/04/07 | 4,559 | 4,648 | 4,486 | 4,559 | 217,000 |
| 2025/04/04 | 4,907 | 4,950 | 4,775 | 4,839 | 173,200 |
| 2025/04/03 | 4,930 | 5,041 | 4,863 | 4,926 | 150,800 |
| 2025/04/02 | 5,085 | 5,100 | 5,028 | 5,030 | 148,300 |
| 2025/04/01 | 5,130 | 5,163 | 5,045 | 5,077 | 99,700 |
| 2025/03/31 | 5,153 | 5,153 | 5,051 | 5,101 | 156,400 |
| 2025/03/28 | 5,200 | 5,225 | 5,160 | 5,179 | 151,100 |
| 2025/03/27 | 5,120 | 5,174 | 5,098 | 5,174 | 123,100 |
| 2025/03/26 | 5,180 | 5,227 | 5,139 | 5,153 | 164,500 |
| 2025/03/25 | 5,120 | 5,184 | 5,120 | 5,162 | 122,400 |
| 2025/03/24 | 5,085 | 5,130 | 5,042 | 5,094 | 137,500 |
| 2025/03/21 | 5,046 | 5,158 | 5,046 | 5,146 | 374,200 |
| 2025/03/19 | 4,983 | 5,037 | 4,960 | 5,017 | 104,600 |
| 2025/03/18 | 4,942 | 4,972 | 4,927 | 4,944 | 131,000 |
| 2025/03/17 | 4,944 | 4,976 | 4,929 | 4,937 | 113,300 |
| 2025/03/14 | 4,936 | 4,976 | 4,934 | 4,944 | 136,500 |
| 2025/03/13 | 4,995 | 5,074 | 4,969 | 4,971 | 124,400 |
| 2025/03/12 | 4,922 | 5,062 | 4,922 | 4,993 | 191,900 |
| 2025/03/11 | 4,979 | 4,980 | 4,905 | 4,980 | 122,900 |
| 2025/03/10 | 5,080 | 5,085 | 5,003 | 5,014 | 102,200 |
| 2025/03/07 | 5,099 | 5,132 | 5,067 | 5,097 | 114,700 |
| 2025/03/06 | 5,164 | 5,190 | 5,132 | 5,148 | 92,300 |
| 2025/03/05 | 5,210 | 5,238 | 5,200 | 5,200 | 121,300 |
| 2025/03/04 | 5,170 | 5,212 | 5,155 | 5,181 | 128,300 |
| 2025/03/03 | 5,120 | 5,163 | 5,099 | 5,142 | 133,100 |
| 2025/02/28 | 5,083 | 5,109 | 5,062 | 5,086 | 139,000 |
| 2025/02/27 | 5,089 | 5,099 | 5,032 | 5,088 | 139,300 |
| 2025/02/26 | 5,056 | 5,089 | 5,031 | 5,089 | 169,700 |
| 2025/02/25 | 5,021 | 5,071 | 5,021 | 5,071 | 112,700 |
| 2025/02/21 | 4,991 | 5,040 | 4,985 | 5,021 | 80,900 |
| 2025/02/20 | 5,067 | 5,081 | 4,993 | 5,016 | 99,400 |
| 2025/02/19 | 5,140 | 5,168 | 5,089 | 5,102 | 64,400 |
| 2025/02/18 | 5,192 | 5,200 | 5,140 | 5,140 | 71,300 |
| 2025/02/17 | 5,187 | 5,198 | 5,135 | 5,135 | 68,500 |
| 2025/02/14 | 5,200 | 5,222 | 5,153 | 5,163 | 72,800 |
| 2025/02/13 | 5,150 | 5,197 | 5,117 | 5,168 | 109,700 |
| 2025/02/12 | 5,144 | 5,144 | 5,072 | 5,110 | 94,200 |
| 2025/02/10 | 5,130 | 5,137 | 5,089 | 5,128 | 112,600 |
| 2025/02/07 | 5,092 | 5,142 | 5,030 | 5,128 | 204,500 |
| 2025/02/06 | 5,120 | 5,154 | 5,020 | 5,040 | 166,500 |
| 2025/02/05 | 5,065 | 5,076 | 5,001 | 5,068 | 151,600 |
| 2025/02/04 | 5,185 | 5,185 | 5,031 | 5,055 | 105,400 |
| 2025/02/03 | 5,099 | 5,158 | 5,057 | 5,140 | 183,700 |
| 2025/01/31 | 5,206 | 5,220 | 5,070 | 5,102 | 242,900 |
| 2025/01/30 | 5,300 | 5,349 | 5,138 | 5,226 | 406,600 |
| 2025/01/29 | 5,002 | 5,105 | 4,997 | 5,102 | 159,700 |
| 2025/01/28 | 4,950 | 5,034 | 4,937 | 5,034 | 108,900 |
| 2025/01/27 | 4,949 | 5,016 | 4,945 | 4,966 | 169,300 |
| 2025/01/24 | 4,900 | 4,945 | 4,881 | 4,924 | 174,900 |
| 2025/01/23 | 4,852 | 4,890 | 4,852 | 4,863 | 79,400 |
| 2025/01/22 | 4,851 | 4,890 | 4,851 | 4,852 | 88,500 |
| 2025/01/21 | 4,800 | 4,840 | 4,791 | 4,833 | 150,100 |
| 2025/01/20 | 4,838 | 4,858 | 4,788 | 4,788 | 86,700 |
| 2025/01/17 | 4,813 | 4,832 | 4,782 | 4,807 | 141,800 |
| 2025/01/16 | 4,825 | 4,850 | 4,791 | 4,813 | 140,900 |
| 2025/01/15 | 4,830 | 4,855 | 4,796 | 4,844 | 116,200 |
| 2025/01/14 | 4,894 | 4,923 | 4,801 | 4,830 | 232,300 |
| 2025/01/10 | 4,910 | 4,944 | 4,871 | 4,894 | 196,300 |
| 2025/01/09 | 4,968 | 5,005 | 4,907 | 4,931 | 235,900 |
| 2025/01/08 | 5,027 | 5,027 | 4,965 | 4,995 | 131,700 |
| 2025/01/07 | 5,050 | 5,068 | 5,010 | 5,034 | 229,400 |
| 2025/01/06 | 5,178 | 5,219 | 5,016 | 5,040 | 248,200 |
| 2024/12/30 | 5,182 | 5,197 | 5,162 | 5,170 | 109,700 |
| 2024/12/27 | 5,147 | 5,182 | 5,112 | 5,151 | 172,200 |
| 2024/12/26 | 5,129 | 5,210 | 5,127 | 5,183 | 166,700 |
| 2024/12/25 | 5,085 | 5,130 | 5,079 | 5,130 | 112,600 |
| 2024/12/24 | 5,087 | 5,105 | 5,050 | 5,096 | 162,700 |
| 2024/12/23 | 5,124 | 5,146 | 5,101 | 5,122 | 142,800 |
| 2024/12/20 | 5,170 | 5,229 | 5,095 | 5,102 | 423,200 |
| 2024/12/19 | 5,029 | 5,149 | 5,029 | 5,122 | 171,200 |
| 2024/12/18 | 5,042 | 5,154 | 5,042 | 5,118 | 158,000 |
| 2024/12/17 | 5,018 | 5,067 | 5,003 | 5,032 | 171,200 |
| 2024/12/16 | 4,970 | 5,008 | 4,930 | 4,984 | 314,700 |
| 2024/12/13 | 4,915 | 4,996 | 4,909 | 4,988 | 270,700 |
| 2024/12/12 | 5,020 | 5,033 | 4,973 | 4,982 | 263,100 |
| 2024/12/11 | 4,950 | 4,980 | 4,928 | 4,975 | 179,800 |
| 2024/12/10 | 4,950 | 4,950 | 4,870 | 4,903 | 218,100 |
| 2024/12/09 | 4,899 | 4,926 | 4,845 | 4,926 | 190,400 |
| 2024/12/06 | 4,880 | 4,909 | 4,850 | 4,853 | 132,900 |
| 2024/12/05 | 4,860 | 4,926 | 4,848 | 4,867 | 156,000 |
| 2024/12/04 | 4,817 | 4,847 | 4,783 | 4,796 | 120,000 |
| 2024/12/03 | 4,823 | 4,874 | 4,816 | 4,836 | 137,800 |
| 2024/12/02 | 4,800 | 4,858 | 4,798 | 4,843 | 129,600 |
| 2024/11/29 | 4,818 | 4,850 | 4,770 | 4,795 | 147,600 |
| 2024/11/28 | 4,782 | 4,829 | 4,744 | 4,812 | 114,200 |
| 2024/11/27 | 4,785 | 4,797 | 4,721 | 4,782 | 141,500 |
| 2024/11/26 | 4,778 | 4,817 | 4,747 | 4,779 | 187,500 |
| 2024/11/25 | 4,790 | 4,851 | 4,764 | 4,804 | 381,800 |
| 2024/11/22 | 4,730 | 4,778 | 4,691 | 4,720 | 118,600 |
| 2024/11/21 | 4,772 | 4,796 | 4,748 | 4,748 | 76,100 |
| 2024/11/20 | 4,740 | 4,798 | 4,733 | 4,750 | 103,100 |
| 2024/11/19 | 4,823 | 4,823 | 4,747 | 4,789 | 148,000 |
| 2024/11/18 | 4,830 | 4,845 | 4,751 | 4,799 | 155,000 |
| 2024/11/15 | 4,853 | 4,885 | 4,832 | 4,835 | 114,000 |
| 2024/11/14 | 4,728 | 4,839 | 4,722 | 4,824 | 137,600 |
| 2024/11/13 | 4,694 | 4,755 | 4,685 | 4,741 | 147,700 |
| 2024/11/12 | 4,730 | 4,745 | 4,694 | 4,736 | 206,500 |
| 2024/11/11 | 4,720 | 4,732 | 4,681 | 4,722 | 130,000 |
| 2024/11/08 | 4,650 | 4,711 | 4,629 | 4,689 | 200,000 |
| 2024/11/07 | 4,603 | 4,643 | 4,598 | 4,630 | 154,500 |
| 2024/11/06 | 4,570 | 4,649 | 4,554 | 4,603 | 131,200 |
| 2024/11/05 | 4,504 | 4,570 | 4,485 | 4,550 | 169,900 |
| 2024/11/01 | 4,568 | 4,596 | 4,545 | 4,556 | 108,900 |
| 2024/10/31 | 4,607 | 4,646 | 4,551 | 4,614 | 170,700 |
| 2024/10/30 | 4,591 | 4,598 | 4,535 | 4,537 | 1,016,900 |
| 2024/10/29 | 4,480 | 4,615 | 4,449 | 4,615 | 151,800 |
| 2024/10/28 | 4,444 | 4,508 | 4,406 | 4,495 | 241,300 |
| 2024/10/25 | 4,367 | 4,445 | 4,360 | 4,425 | 253,200 |
| 2024/10/24 | 4,555 | 4,565 | 4,366 | 4,385 | 417,400 |
| 2024/10/23 | 4,681 | 4,708 | 4,556 | 4,574 | 170,500 |
| 2024/10/22 | 4,678 | 4,678 | 4,619 | 4,649 | 143,800 |
| 2024/10/21 | 4,641 | 4,668 | 4,608 | 4,660 | 132,900 |
| 2024/10/18 | 4,699 | 4,716 | 4,663 | 4,667 | 89,600 |
| 2024/10/17 | 4,697 | 4,717 | 4,671 | 4,699 | 111,200 |
| 2024/10/16 | 4,685 | 4,765 | 4,679 | 4,697 | 130,600 |