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 |
|---|---|---|---|---|---|
| 2026/07/27 | 3,475 | 3,575 | 3,420 | 3,557 | 676,100 |
| 2026/07/24 | 3,535 | 3,605 | 3,534 | 3,574 | 402,300 |
| 2026/07/23 | 3,531 | 3,595 | 3,523 | 3,574 | 256,100 |
| 2026/07/22 | 3,560 | 3,605 | 3,550 | 3,577 | 245,400 |
| 2026/07/21 | 3,578 | 3,613 | 3,538 | 3,603 | 370,900 |
| 2026/07/17 | 3,538 | 3,547 | 3,477 | 3,500 | 235,000 |
| 2026/07/16 | 3,512 | 3,547 | 3,503 | 3,516 | 187,900 |
| 2026/07/15 | 3,530 | 3,564 | 3,506 | 3,532 | 197,600 |
| 2026/07/14 | 3,517 | 3,540 | 3,455 | 3,530 | 186,500 |
| 2026/07/13 | 3,534 | 3,550 | 3,446 | 3,465 | 196,600 |
| 2026/07/10 | 3,530 | 3,555 | 3,474 | 3,485 | 265,200 |
| 2026/07/09 | 3,514 | 3,562 | 3,514 | 3,545 | 240,500 |
| 2026/07/08 | 3,567 | 3,574 | 3,511 | 3,517 | 312,900 |
| 2026/07/07 | 3,613 | 3,640 | 3,558 | 3,572 | 339,400 |
| 2026/07/06 | 3,519 | 3,608 | 3,517 | 3,608 | 317,500 |
| 2026/07/03 | 3,496 | 3,537 | 3,466 | 3,504 | 305,700 |
| 2026/07/02 | 3,449 | 3,475 | 3,405 | 3,451 | 254,800 |
| 2026/07/01 | 3,452 | 3,466 | 3,377 | 3,391 | 274,900 |
| 2026/06/30 | 3,388 | 3,493 | 3,380 | 3,442 | 564,400 |
| 2026/06/29 | 3,346 | 3,351 | 3,314 | 3,333 | 401,100 |
| 2026/06/26 | 3,336 | 3,387 | 3,327 | 3,371 | 522,300 |
| 2026/06/25 | 3,333 | 3,339 | 3,303 | 3,327 | 340,700 |
| 2026/06/24 | 3,333 | 3,354 | 3,307 | 3,321 | 427,400 |
| 2026/06/23 | 3,409 | 3,415 | 3,308 | 3,329 | 396,100 |
| 2026/06/22 | 3,400 | 3,426 | 3,373 | 3,373 | 294,100 |
| 2026/06/19 | 3,376 | 3,407 | 3,351 | 3,407 | 894,100 |
| 2026/06/18 | 3,406 | 3,459 | 3,380 | 3,391 | 333,700 |
| 2026/06/17 | 3,382 | 3,437 | 3,360 | 3,416 | 313,000 |
| 2026/06/16 | 3,379 | 3,400 | 3,359 | 3,359 | 237,900 |
| 2026/06/15 | 3,435 | 3,435 | 3,393 | 3,393 | 421,100 |
| 2026/06/12 | 3,372 | 3,399 | 3,344 | 3,380 | 444,500 |
| 2026/06/11 | 3,376 | 3,428 | 3,336 | 3,365 | 426,900 |
| 2026/06/10 | 3,477 | 3,499 | 3,384 | 3,415 | 301,800 |
| 2026/06/09 | 3,493 | 3,496 | 3,434 | 3,477 | 369,800 |
| 2026/06/08 | 3,450 | 3,520 | 3,450 | 3,490 | 283,800 |
| 2026/06/05 | 3,600 | 3,601 | 3,525 | 3,534 | 251,600 |
| 2026/06/04 | 3,647 | 3,655 | 3,557 | 3,565 | 357,800 |
| 2026/06/03 | 3,647 | 3,709 | 3,639 | 3,675 | 445,400 |
| 2026/06/02 | 3,588 | 3,673 | 3,574 | 3,647 | 394,000 |
| 2026/06/01 | 3,556 | 3,624 | 3,519 | 3,589 | 403,500 |
| 2026/05/29 | 3,513 | 3,571 | 3,513 | 3,562 | 527,200 |
| 2026/05/28 | 3,535 | 3,535 | 3,481 | 3,522 | 458,700 |
| 2026/05/27 | 3,550 | 3,574 | 3,513 | 3,535 | 390,900 |
| 2026/05/26 | 3,585 | 3,588 | 3,497 | 3,535 | 430,300 |
| 2026/05/25 | 3,637 | 3,662 | 3,546 | 3,568 | 349,600 |
| 2026/05/22 | 3,667 | 3,667 | 3,581 | 3,634 | 321,500 |
| 2026/05/21 | 3,740 | 3,753 | 3,647 | 3,651 | 403,100 |
| 2026/05/20 | 3,840 | 3,859 | 3,731 | 3,754 | 475,800 |
| 2026/05/19 | 3,861 | 3,898 | 3,818 | 3,851 | 494,200 |
| 2026/05/18 | 3,820 | 3,872 | 3,801 | 3,843 | 585,700 |
| 2026/05/15 | 3,752 | 3,799 | 3,741 | 3,779 | 512,100 |
| 2026/05/14 | 3,772 | 3,792 | 3,748 | 3,751 | 454,000 |
| 2026/05/13 | 3,770 | 3,806 | 3,761 | 3,772 | 560,000 |
| 2026/05/12 | 3,741 | 3,804 | 3,741 | 3,770 | 535,700 |
| 2026/05/11 | 3,750 | 3,815 | 3,736 | 3,739 | 640,100 |
| 2026/05/08 | 3,736 | 3,795 | 3,724 | 3,765 | 758,800 |
| 2026/05/07 | 3,697 | 3,765 | 3,680 | 3,720 | 789,400 |
| 2026/05/01 | 3,576 | 3,667 | 3,576 | 3,627 | 524,500 |
| 2026/04/30 | 3,568 | 3,607 | 3,546 | 3,575 | 633,200 |
| 2026/04/28 | 3,603 | 3,664 | 3,599 | 3,611 | 580,700 |
| 2026/04/27 | 3,720 | 3,742 | 3,640 | 3,640 | 729,800 |
| 2026/04/24 | 3,740 | 3,783 | 3,671 | 3,673 | 642,200 |
| 2026/04/23 | 3,700 | 3,941 | 3,685 | 3,742 | 1,605,200 |
| 2026/04/22 | 3,633 | 3,660 | 3,592 | 3,600 | 564,600 |
| 2026/04/21 | 3,585 | 3,631 | 3,557 | 3,611 | 369,900 |
| 2026/04/20 | 3,636 | 3,660 | 3,570 | 3,588 | 391,500 |
| 2026/04/17 | 3,630 | 3,668 | 3,630 | 3,640 | 462,800 |
| 2026/04/16 | 3,619 | 3,648 | 3,610 | 3,627 | 557,300 |
| 2026/04/15 | 3,511 | 3,558 | 3,510 | 3,543 | 425,800 |
| 2026/04/14 | 3,496 | 3,523 | 3,487 | 3,503 | 430,500 |
| 2026/04/13 | 3,450 | 3,480 | 3,419 | 3,435 | 562,500 |
| 2026/04/10 | 3,570 | 3,590 | 3,443 | 3,451 | 700,100 |
| 2026/04/09 | 3,682 | 3,704 | 3,597 | 3,608 | 535,500 |
| 2026/04/08 | 3,709 | 3,715 | 3,673 | 3,696 | 557,500 |
| 2026/04/07 | 3,550 | 3,583 | 3,545 | 3,580 | 388,800 |
| 2026/04/06 | 3,482 | 3,541 | 3,482 | 3,532 | 371,800 |
| 2026/04/03 | 3,450 | 3,492 | 3,443 | 3,472 | 491,600 |
| 2026/03/27 | 6,913 | 6,943 | 6,867 | 6,930 | 222,700 |
| 2026/03/26 | 6,926 | 6,954 | 6,876 | 6,913 | 164,500 |
| 2026/03/25 | 7,002 | 7,011 | 6,901 | 6,923 | 189,700 |
| 2026/03/24 | 6,886 | 6,983 | 6,877 | 6,945 | 257,500 |
| 2026/03/23 | 6,823 | 6,853 | 6,727 | 6,791 | 321,400 |
| 2026/03/19 | 6,940 | 6,990 | 6,895 | 6,923 | 363,500 |
| 2026/03/18 | 6,942 | 6,990 | 6,900 | 6,990 | 237,700 |
| 2026/03/17 | 6,841 | 6,937 | 6,841 | 6,892 | 256,600 |
| 2026/03/16 | 6,807 | 6,880 | 6,735 | 6,771 | 231,500 |
| 2026/03/13 | 6,797 | 6,877 | 6,791 | 6,830 | 272,100 |
| 2026/03/12 | 6,965 | 7,000 | 6,925 | 6,925 | 218,600 |
| 2026/03/11 | 6,953 | 7,090 | 6,953 | 7,024 | 261,600 |
| 2026/03/10 | 6,915 | 7,041 | 6,878 | 6,994 | 300,300 |
| 2026/03/09 | 6,636 | 6,862 | 6,636 | 6,816 | 303,700 |
| 2026/03/06 | 6,821 | 6,968 | 6,813 | 6,955 | 186,600 |
| 2026/03/05 | 6,861 | 6,994 | 6,788 | 6,850 | 308,900 |
| 2026/03/04 | 6,750 | 6,844 | 6,715 | 6,761 | 251,000 |
| 2026/03/03 | 6,978 | 7,021 | 6,892 | 6,897 | 283,800 |
| 2026/03/02 | 6,854 | 6,994 | 6,813 | 6,994 | 338,200 |
| 2026/02/27 | 6,933 | 7,009 | 6,910 | 7,004 | 309,900 |
| 2026/02/26 | 6,926 | 6,979 | 6,900 | 6,936 | 267,200 |
| 2026/02/25 | 6,920 | 6,978 | 6,843 | 6,843 | 284,600 |
| 2026/02/24 | 6,831 | 6,898 | 6,612 | 6,869 | 364,300 |
| 2026/02/20 | 6,806 | 6,870 | 6,767 | 6,853 | 238,200 |
| 2026/02/19 | 6,802 | 6,880 | 6,783 | 6,822 | 190,400 |
| 2026/02/18 | 6,797 | 6,850 | 6,785 | 6,785 | 244,200 |
| 2026/02/17 | 6,801 | 6,857 | 6,756 | 6,787 | 192,600 |
| 2026/02/16 | 6,828 | 6,885 | 6,801 | 6,816 | 213,600 |
| 2026/02/13 | 7,018 | 7,052 | 6,818 | 6,818 | 253,500 |
| 2026/02/12 | 7,058 | 7,147 | 7,015 | 7,015 | 221,000 |
| 2026/02/10 | 7,130 | 7,247 | 7,123 | 7,198 | 289,600 |
| 2026/02/09 | 7,101 | 7,168 | 7,000 | 7,054 | 292,400 |
| 2026/02/06 | 6,987 | 7,020 | 6,924 | 6,973 | 264,900 |
| 2026/02/05 | 6,922 | 6,979 | 6,886 | 6,938 | 306,300 |
| 2026/02/04 | 6,788 | 6,944 | 6,788 | 6,870 | 302,800 |
| 2026/02/03 | 6,810 | 6,924 | 6,771 | 6,881 | 361,000 |
| 2026/02/02 | 6,835 | 6,917 | 6,750 | 6,750 | 324,900 |
| 2026/01/30 | 6,834 | 6,865 | 6,720 | 6,740 | 293,200 |
| 2026/01/29 | 6,800 | 6,900 | 6,657 | 6,772 | 603,500 |
| 2026/01/28 | 6,708 | 6,751 | 6,623 | 6,722 | 179,900 |
| 2026/01/27 | 6,697 | 6,789 | 6,685 | 6,760 | 162,400 |
| 2026/01/26 | 6,830 | 6,833 | 6,687 | 6,697 | 211,200 |
| 2026/01/23 | 6,880 | 6,973 | 6,878 | 6,930 | 135,300 |
| 2026/01/22 | 6,810 | 6,918 | 6,810 | 6,880 | 118,400 |
| 2026/01/21 | 6,775 | 6,822 | 6,736 | 6,810 | 172,900 |
| 2026/01/20 | 6,880 | 6,901 | 6,786 | 6,791 | 175,800 |
| 2026/01/19 | 6,953 | 6,982 | 6,904 | 6,904 | 103,500 |
| 2026/01/16 | 6,990 | 7,049 | 6,885 | 6,951 | 212,600 |
| 2026/01/15 | 7,020 | 7,076 | 6,989 | 7,049 | 122,000 |
| 2026/01/14 | 6,951 | 7,009 | 6,943 | 6,994 | 124,700 |
| 2026/01/13 | 7,020 | 7,064 | 6,929 | 6,967 | 168,400 |
| 2026/01/09 | 6,860 | 6,918 | 6,847 | 6,883 | 106,100 |
| 2026/01/08 | 6,945 | 6,965 | 6,817 | 6,898 | 134,100 |
| 2026/01/07 | 6,931 | 7,000 | 6,901 | 6,949 | 125,500 |
| 2026/01/06 | 6,968 | 7,040 | 6,940 | 7,010 | 150,500 |
| 2026/01/05 | 6,908 | 6,968 | 6,858 | 6,937 | 131,700 |
| 2025/12/30 | 6,929 | 6,950 | 6,881 | 6,881 | 107,100 |
| 2025/12/29 | 6,846 | 6,929 | 6,846 | 6,909 | 125,400 |
| 2025/12/26 | 6,946 | 7,022 | 6,941 | 6,964 | 182,500 |
| 2025/12/25 | 6,859 | 6,963 | 6,837 | 6,948 | 126,200 |
| 2025/12/24 | 6,893 | 6,917 | 6,838 | 6,841 | 91,400 |
| 2025/12/23 | 6,850 | 6,903 | 6,840 | 6,888 | 79,700 |
| 2025/12/22 | 6,857 | 6,877 | 6,817 | 6,867 | 87,400 |
| 2025/12/19 | 6,822 | 6,847 | 6,753 | 6,813 | 215,700 |
| 2025/12/18 | 6,808 | 6,828 | 6,724 | 6,794 | 185,400 |
| 2025/12/17 | 6,900 | 6,900 | 6,799 | 6,808 | 256,200 |
| 2025/12/16 | 6,902 | 6,929 | 6,834 | 6,860 | 264,800 |
| 2025/12/15 | 6,924 | 7,016 | 6,892 | 6,948 | 311,100 |
| 2025/12/12 | 6,922 | 7,010 | 6,901 | 6,979 | 262,600 |
| 2025/12/11 | 6,924 | 6,938 | 6,832 | 6,858 | 205,800 |
| 2025/12/10 | 6,912 | 6,940 | 6,832 | 6,924 | 264,000 |
| 2025/12/09 | 6,900 | 6,918 | 6,841 | 6,912 | 182,400 |
| 2025/12/08 | 6,878 | 6,898 | 6,832 | 6,852 | 179,800 |
| 2025/12/05 | 6,904 | 6,927 | 6,823 | 6,823 | 253,700 |
| 2025/12/04 | 6,907 | 6,968 | 6,880 | 6,938 | 192,500 |
| 2025/12/03 | 7,035 | 7,093 | 6,926 | 6,927 | 258,200 |
| 2025/12/02 | 6,907 | 7,085 | 6,907 | 7,065 | 330,900 |
| 2025/12/01 | 6,901 | 6,991 | 6,882 | 6,907 | 291,200 |
| 2025/11/28 | 6,865 | 6,870 | 6,790 | 6,841 | 152,500 |
| 2025/11/27 | 6,813 | 6,864 | 6,802 | 6,804 | 164,900 |
| 2025/11/26 | 6,758 | 6,871 | 6,755 | 6,834 | 217,600 |
| 2025/11/25 | 6,768 | 6,791 | 6,668 | 6,739 | 155,400 |
| 2025/11/21 | 6,570 | 6,721 | 6,554 | 6,705 | 180,400 |
| 2025/11/20 | 6,600 | 6,677 | 6,597 | 6,600 | 134,500 |
| 2025/11/19 | 6,494 | 6,575 | 6,487 | 6,538 | 148,900 |
| 2025/11/18 | 6,620 | 6,635 | 6,482 | 6,495 | 149,200 |
| 2025/11/17 | 6,584 | 6,615 | 6,560 | 6,594 | 149,700 |
| 2025/11/14 | 6,520 | 6,600 | 6,505 | 6,593 | 129,000 |
| 2025/11/13 | 6,611 | 6,638 | 6,540 | 6,552 | 148,100 |
| 2025/11/12 | 6,558 | 6,644 | 6,558 | 6,591 | 150,500 |
| 2025/11/11 | 6,550 | 6,570 | 6,475 | 6,546 | 187,500 |
| 2025/11/10 | 6,405 | 6,482 | 6,395 | 6,450 | 118,100 |
| 2025/11/07 | 6,332 | 6,382 | 6,332 | 6,370 | 130,800 |
| 2025/11/06 | 6,377 | 6,425 | 6,343 | 6,343 | 144,300 |
| 2025/11/05 | 6,304 | 6,384 | 6,211 | 6,331 | 201,000 |
| 2025/11/04 | 6,341 | 6,466 | 6,325 | 6,364 | 160,800 |
| 2025/10/31 | 6,400 | 6,465 | 6,382 | 6,425 | 161,800 |
| 2025/10/30 | 6,283 | 6,420 | 6,282 | 6,395 | 190,700 |
| 2025/10/29 | 6,265 | 6,346 | 6,232 | 6,283 | 152,500 |
| 2025/10/28 | 6,505 | 6,530 | 6,262 | 6,265 | 299,300 |
| 2025/10/27 | 6,339 | 6,632 | 6,323 | 6,625 | 558,400 |
| 2025/10/24 | 6,170 | 6,191 | 6,132 | 6,139 | 131,500 |
| 2025/10/23 | 6,079 | 6,191 | 6,079 | 6,147 | 140,300 |
| 2025/10/22 | 6,010 | 6,155 | 6,010 | 6,148 | 131,800 |
| 2025/10/21 | 5,957 | 6,041 | 5,954 | 6,010 | 101,500 |
| 2025/10/20 | 5,993 | 6,008 | 5,937 | 5,962 | 99,300 |
| 2025/10/17 | 5,898 | 5,934 | 5,873 | 5,904 | 115,300 |
| 2025/10/16 | 5,910 | 5,932 | 5,820 | 5,869 | 83,900 |
| 2025/10/15 | 5,834 | 5,912 | 5,834 | 5,912 | 107,800 |
| 2025/10/14 | 5,893 | 5,925 | 5,790 | 5,800 | 159,600 |
| 2025/10/10 | 5,997 | 6,028 | 5,922 | 5,972 | 114,400 |
| 2025/10/09 | 6,078 | 6,110 | 6,027 | 6,064 | 134,700 |
| 2025/10/08 | 6,055 | 6,097 | 6,017 | 6,032 | 72,200 |
| 2025/10/07 | 6,087 | 6,105 | 6,047 | 6,074 | 123,700 |
| 2025/10/06 | 6,136 | 6,141 | 6,047 | 6,090 | 165,700 |
| 2025/10/03 | 5,891 | 5,973 | 5,885 | 5,960 | 103,900 |
| 2025/10/02 | 5,922 | 5,964 | 5,835 | 5,884 | 130,400 |
| 2025/10/01 | 5,975 | 5,987 | 5,870 | 5,923 | 145,700 |
| 2025/09/30 | 6,019 | 6,034 | 5,989 | 5,989 | 114,500 |
| 2025/09/29 | 6,060 | 6,060 | 5,978 | 5,979 | 97,400 |
| 2025/09/26 | 6,089 | 6,105 | 6,015 | 6,099 | 238,800 |
| 2025/09/25 | 6,000 | 6,075 | 5,994 | 6,056 | 157,800 |
| 2025/09/24 | 6,085 | 6,085 | 6,000 | 6,016 | 113,100 |