日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 4,495 4,524 4,425 4,448 100,300
2024/03/27 4,480 4,519 4,457 4,494 219,300
2024/03/26 4,445 4,479 4,433 4,446 160,500
2024/03/25 4,533 4,533 4,451 4,470 134,800
2024/03/22 4,490 4,556 4,467 4,539 104,200
2024/03/21 4,500 4,524 4,483 4,483 96,300
2024/03/19 4,495 4,496 4,430 4,483 84,500
2024/03/18 4,452 4,511 4,443 4,487 142,700
2024/03/15 4,351 4,436 4,325 4,420 169,000
2024/03/14 4,347 4,352 4,274 4,351 97,400
2024/03/13 4,450 4,463 4,345 4,356 102,300
2024/03/12 4,332 4,436 4,292 4,436 211,400
2024/03/11 4,347 4,364 4,301 4,361 178,300
2024/03/08 4,278 4,392 4,250 4,383 158,500
2024/03/07 4,395 4,401 4,293 4,313 107,800
2024/03/06 4,334 4,395 4,334 4,384 120,900
2024/03/05 4,345 4,388 4,301 4,366 97,200
2024/03/04 4,440 4,468 4,375 4,384 119,100
2024/03/01 4,445 4,464 4,386 4,409 83,900
2024/02/29 4,460 4,475 4,372 4,454 193,100
2024/02/28 4,375 4,445 4,374 4,423 183,400
2024/02/27 4,302 4,372 4,292 4,365 128,300
2024/02/26 4,355 4,368 4,312 4,315 116,000
2024/02/22 4,380 4,396 4,337 4,355 113,000
2024/02/21 4,245 4,324 4,245 4,310 124,200
2024/02/20 4,267 4,294 4,242 4,265 131,200
2024/02/19 4,365 4,374 4,234 4,251 171,400
2024/02/16 4,369 4,437 4,366 4,397 180,300
2024/02/15 4,320 4,341 4,264 4,333 96,500
2024/02/14 4,300 4,300 4,220 4,283 143,800
2024/02/13 4,350 4,359 4,294 4,321 211,400
2024/02/09 4,300 4,340 4,294 4,302 77,600
2024/02/08 4,375 4,375 4,326 4,342 102,600
2024/02/07 4,381 4,381 4,325 4,334 109,600
2024/02/06 4,403 4,446 4,391 4,391 146,600
2024/02/05 4,418 4,443 4,378 4,412 117,000
2024/02/02 4,467 4,492 4,388 4,389 131,700
2024/02/01 4,493 4,526 4,461 4,475 142,300
2024/01/31 4,519 4,550 4,482 4,513 193,500
2024/01/30 4,564 4,604 4,410 4,524 432,200
2024/01/29 4,362 4,441 4,340 4,424 222,200
2024/01/26 4,360 4,392 4,330 4,362 164,200
2024/01/25 4,336 4,390 4,320 4,386 149,700
2024/01/24 4,333 4,366 4,317 4,352 106,300
2024/01/23 4,385 4,412 4,333 4,368 97,600
2024/01/22 4,333 4,389 4,329 4,376 78,100
2024/01/19 4,326 4,343 4,284 4,321 86,300
2024/01/18 4,297 4,320 4,275 4,287 115,300
2024/01/17 4,348 4,390 4,311 4,311 119,200
2024/01/16 4,400 4,422 4,321 4,337 124,700
2024/01/15 4,273 4,420 4,273 4,395 124,300
2024/01/12 4,215 4,281 4,210 4,273 136,400
2024/01/11 4,279 4,285 4,174 4,177 224,200
2024/01/10 4,258 4,290 4,233 4,233 132,300
2024/01/09 4,201 4,268 4,201 4,224 137,400
2024/01/05 4,216 4,239 4,182 4,195 143,000
2024/01/04 4,157 4,206 4,103 4,195 245,600
2023/12/29 4,245 4,279 4,233 4,276 127,700
2023/12/28 4,241 4,279 4,216 4,235 194,900
2023/12/27 4,205 4,266 4,194 4,252 181,400
2023/12/26 4,166 4,179 4,142 4,175 126,200
2023/12/25 4,150 4,160 4,128 4,160 96,600
2023/12/22 4,080 4,137 4,071 4,124 115,900
2023/12/21 4,045 4,116 4,028 4,097 112,900
2023/12/20 3,939 4,069 3,936 4,046 199,400
2023/12/19 3,965 3,965 3,905 3,937 146,400
2023/12/18 3,970 3,993 3,927 3,979 157,800
2023/12/15 4,012 4,041 3,941 3,976 463,000
2023/12/14 3,927 3,954 3,909 3,942 236,500
2023/12/13 3,907 3,939 3,901 3,924 111,000
2023/12/12 3,914 3,940 3,896 3,899 120,900
2023/12/11 3,868 3,889 3,839 3,889 191,900
2023/12/08 3,849 3,852 3,793 3,819 174,100
2023/12/07 3,883 3,911 3,855 3,887 138,200
2023/12/06 3,843 3,925 3,838 3,915 171,100
2023/12/05 3,820 3,870 3,815 3,826 111,900
2023/12/04 3,812 3,815 3,767 3,806 78,900
2023/12/01 3,800 3,819 3,759 3,812 195,600
2023/11/30 3,711 3,744 3,708 3,731 165,400
2023/11/29 3,720 3,729 3,691 3,714 117,000
2023/11/28 3,714 3,727 3,695 3,721 62,100
2023/11/27 3,714 3,719 3,670 3,688 119,800
2023/11/24 3,713 3,717 3,684 3,703 82,000
2023/11/22 3,650 3,704 3,650 3,677 57,400
2023/11/21 3,639 3,679 3,614 3,670 101,700
2023/11/20 3,725 3,748 3,628 3,630 111,600
2023/11/17 3,682 3,723 3,667 3,714 51,400
2023/11/16 3,648 3,713 3,642 3,680 76,500
2023/11/15 3,714 3,724 3,655 3,666 86,600
2023/11/14 3,762 3,789 3,701 3,701 96,000
2023/11/13 3,703 3,764 3,692 3,753 103,000
2023/11/10 3,694 3,719 3,644 3,692 76,900
2023/11/09 3,647 3,733 3,647 3,712 83,400
2023/11/08 3,654 3,674 3,617 3,647 141,900
2023/11/07 3,722 3,722 3,629 3,629 134,500
2023/11/06 3,720 3,756 3,705 3,722 148,700
2023/11/02 3,676 3,704 3,631 3,635 79,600
2023/11/01 3,680 3,688 3,633 3,673 131,600
2023/10/31 3,589 3,611 3,547 3,599 196,000
2023/10/30 3,635 3,635 3,506 3,541 235,200
2023/10/27 3,649 3,689 3,640 3,659 219,700
2023/10/26 3,596 3,688 3,596 3,649 386,900
2023/10/25 3,810 3,834 3,795 3,806 138,100
2023/10/24 3,812 3,822 3,738 3,795 145,200
2023/10/23 3,854 3,854 3,812 3,812 97,200
2023/10/20 3,868 3,880 3,843 3,863 82,700
2023/10/19 3,858 3,912 3,858 3,890 99,400
2023/10/18 3,878 3,892 3,859 3,874 108,800
2023/10/17 3,834 3,869 3,826 3,859 108,900
2023/10/16 3,789 3,834 3,767 3,808 141,500
2023/10/13 3,860 3,890 3,809 3,828 115,000
2023/10/12 3,850 3,899 3,846 3,898 114,300
2023/10/11 3,911 3,911 3,855 3,864 127,100
2023/10/10 3,883 3,929 3,868 3,922 106,200
2023/10/06 3,809 3,880 3,809 3,851 100,000
2023/10/05 3,752 3,812 3,742 3,809 166,900
2023/10/04 3,795 3,795 3,728 3,742 154,200
2023/10/03 3,882 3,885 3,819 3,826 125,800
2023/10/02 3,921 4,007 3,887 3,895 171,300
2023/09/29 3,928 3,928 3,862 3,877 235,200
2023/09/28 3,862 3,926 3,860 3,913 161,200
2023/09/27 3,805 3,893 3,797 3,889 187,900
2023/09/26 3,883 3,887 3,850 3,875 273,300
2023/09/25 3,822 3,849 3,797 3,845 147,700
2023/09/22 3,749 3,807 3,741 3,781 147,900
2023/09/21 3,800 3,817 3,767 3,778 95,100
2023/09/20 3,860 3,865 3,815 3,815 111,200
2023/09/19 3,827 3,853 3,821 3,850 115,000
2023/09/15 3,854 3,874 3,815 3,855 243,000
2023/09/14 3,800 3,864 3,800 3,839 107,200
2023/09/13 3,875 3,878 3,808 3,816 145,700
2023/09/12 3,879 3,898 3,867 3,890 67,500
2023/09/11 3,847 3,871 3,831 3,852 89,800
2023/09/08 3,875 3,891 3,824 3,828 121,200
2023/09/07 3,881 3,935 3,881 3,898 100,100
2023/09/06 3,883 3,909 3,882 3,900 99,000
2023/09/05 3,886 3,895 3,857 3,878 80,800
2023/09/04 3,866 3,899 3,854 3,895 106,100
2023/09/01 3,815 3,864 3,807 3,856 128,400
2023/08/31 3,792 3,835 3,776 3,827 146,300
2023/08/30 3,770 3,796 3,753 3,760 448,500
2023/08/29 3,764 3,783 3,750 3,757 120,800
2023/08/28 3,764 3,775 3,751 3,764 131,800
2023/08/25 3,747 3,770 3,727 3,743 101,800
2023/08/24 3,778 3,791 3,768 3,778 82,400
2023/08/23 3,735 3,790 3,728 3,781 106,800
2023/08/22 3,737 3,757 3,723 3,757 90,500
2023/08/21 3,764 3,775 3,738 3,747 102,200
2023/08/18 3,774 3,806 3,727 3,748 112,800
2023/08/17 3,832 3,842 3,813 3,835 104,700
2023/08/16 3,785 3,832 3,778 3,831 90,400
2023/08/15 3,806 3,837 3,791 3,832 102,600
2023/08/14 3,832 3,850 3,797 3,806 135,400
2023/08/10 3,769 3,811 3,759 3,811 108,500
2023/08/09 3,761 3,782 3,730 3,770 103,100
2023/08/08 3,758 3,777 3,746 3,751 198,800
2023/08/07 3,638 3,752 3,638 3,751 143,200
2023/08/04 3,649 3,665 3,625 3,658 93,400
2023/08/03 3,645 3,658 3,597 3,624 198,000
2023/08/02 3,698 3,736 3,677 3,707 137,100
2023/08/01 3,720 3,749 3,703 3,727 163,200
2023/07/31 3,672 3,731 3,658 3,726 178,200
2023/07/28 3,629 3,635 3,570 3,617 279,800
2023/07/27 3,554 3,608 3,455 3,589 512,500
2023/07/26 3,683 3,701 3,655 3,662 207,500
2023/07/25 3,680 3,701 3,669 3,695 156,100
2023/07/24 3,681 3,690 3,645 3,671 173,700
2023/07/21 3,645 3,665 3,629 3,635 146,000
2023/07/20 3,691 3,710 3,645 3,666 146,500
2023/07/19 3,704 3,735 3,677 3,698 291,000
2023/07/18 3,581 3,635 3,579 3,635 80,300
2023/07/14 3,573 3,592 3,550 3,581 77,200
2023/07/13 3,555 3,576 3,545 3,560 100,900
2023/07/12 3,577 3,588 3,547 3,560 138,900
2023/07/11 3,588 3,588 3,542 3,555 211,600
2023/07/10 3,576 3,594 3,555 3,568 127,200
2023/07/07 3,578 3,620 3,560 3,576 126,900
2023/07/06 3,591 3,593 3,563 3,588 91,700
2023/07/05 3,582 3,603 3,568 3,591 71,200
2023/07/04 3,601 3,625 3,590 3,603 89,300
2023/07/03 3,611 3,653 3,611 3,633 104,900
2023/06/30 3,594 3,594 3,552 3,575 93,400
2023/06/29 3,601 3,623 3,562 3,583 116,000
2023/06/28 3,555 3,609 3,538 3,603 122,600
2023/06/27 3,530 3,545 3,516 3,532 66,700
2023/06/26 3,543 3,578 3,482 3,534 130,100
2023/06/23 3,644 3,645 3,544 3,555 100,500
2023/06/22 3,639 3,655 3,630 3,636 71,400
2023/06/21 3,588 3,646 3,580 3,625 152,500
2023/06/20 3,555 3,592 3,551 3,592 110,600
2023/06/19 3,615 3,617 3,564 3,584 108,500
2023/06/16 3,578 3,610 3,557 3,590 305,900
2023/06/15 3,608 3,640 3,570 3,614 213,100
2023/06/14 3,604 3,640 3,577 3,625 173,000
2023/06/13 3,555 3,605 3,550 3,596 144,900
2023/06/12 3,545 3,569 3,528 3,550 76,300
2023/06/09 3,528 3,541 3,495 3,531 157,600
2023/06/08 3,559 3,571 3,476 3,484 130,900
2023/06/07 3,600 3,610 3,548 3,565 135,800
2023/06/06 3,550 3,582 3,514 3,576 74,500

このページの先頭へ