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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,424 | 4,579 | 4,370 | 4,516 | 260,900 |
| 2024/07/25 | 4,662 | 4,699 | 4,357 | 4,389 | 745,200 |
| 2024/07/24 | 4,500 | 4,645 | 4,421 | 4,478 | 159,700 |
| 2024/07/23 | 4,585 | 4,600 | 4,520 | 4,545 | 82,100 |
| 2024/07/22 | 4,577 | 4,593 | 4,547 | 4,551 | 51,700 |
| 2024/07/19 | 4,576 | 4,619 | 4,548 | 4,612 | 54,600 |
| 2024/07/18 | 4,583 | 4,653 | 4,580 | 4,595 | 68,800 |
| 2024/07/17 | 4,650 | 4,660 | 4,614 | 4,625 | 65,200 |
| 2024/07/16 | 4,620 | 4,629 | 4,585 | 4,614 | 69,100 |
| 2024/07/12 | 4,582 | 4,654 | 4,551 | 4,608 | 74,300 |
| 2024/07/11 | 4,630 | 4,660 | 4,595 | 4,610 | 137,400 |
| 2024/07/10 | 4,591 | 4,610 | 4,540 | 4,579 | 86,600 |
| 2024/07/09 | 4,550 | 4,629 | 4,546 | 4,610 | 133,500 |
| 2024/07/08 | 4,497 | 4,535 | 4,481 | 4,523 | 82,500 |
| 2024/07/05 | 4,581 | 4,581 | 4,486 | 4,497 | 67,400 |
| 2024/07/04 | 4,550 | 4,589 | 4,514 | 4,581 | 43,200 |
| 2024/07/03 | 4,550 | 4,553 | 4,506 | 4,547 | 71,000 |
| 2024/07/02 | 4,500 | 4,551 | 4,483 | 4,547 | 98,700 |
| 2024/07/01 | 4,500 | 4,543 | 4,471 | 4,497 | 103,500 |
| 2024/06/28 | 4,433 | 4,490 | 4,403 | 4,474 | 127,700 |
| 2024/06/27 | 4,432 | 4,442 | 4,365 | 4,415 | 147,800 |
| 2024/06/26 | 4,500 | 4,501 | 4,451 | 4,480 | 143,900 |
| 2024/06/25 | 4,454 | 4,501 | 4,454 | 4,501 | 96,900 |
| 2024/06/24 | 4,425 | 4,488 | 4,420 | 4,454 | 104,500 |
| 2024/06/21 | 4,446 | 4,469 | 4,410 | 4,410 | 102,500 |
| 2024/06/20 | 4,416 | 4,469 | 4,381 | 4,423 | 69,400 |
| 2024/06/19 | 4,454 | 4,506 | 4,410 | 4,418 | 127,400 |
| 2024/06/18 | 4,427 | 4,464 | 4,420 | 4,464 | 52,800 |
| 2024/06/17 | 4,434 | 4,449 | 4,362 | 4,411 | 151,900 |
| 2024/06/14 | 4,329 | 4,439 | 4,324 | 4,435 | 143,300 |
| 2024/06/13 | 4,344 | 4,376 | 4,327 | 4,356 | 70,800 |
| 2024/06/12 | 4,305 | 4,361 | 4,271 | 4,341 | 136,200 |
| 2024/06/11 | 4,415 | 4,415 | 4,315 | 4,323 | 99,700 |
| 2024/06/10 | 4,392 | 4,415 | 4,351 | 4,415 | 55,200 |
| 2024/06/07 | 4,345 | 4,408 | 4,305 | 4,395 | 90,900 |
| 2024/06/06 | 4,433 | 4,433 | 4,344 | 4,362 | 91,700 |
| 2024/06/05 | 4,411 | 4,437 | 4,372 | 4,419 | 78,500 |
| 2024/06/04 | 4,440 | 4,513 | 4,436 | 4,481 | 88,900 |
| 2024/06/03 | 4,450 | 4,497 | 4,450 | 4,483 | 100,500 |
| 2024/05/31 | 4,431 | 4,440 | 4,391 | 4,430 | 261,800 |
| 2024/05/30 | 4,340 | 4,392 | 4,312 | 4,392 | 58,700 |
| 2024/05/29 | 4,400 | 4,429 | 4,353 | 4,360 | 66,500 |
| 2024/05/28 | 4,449 | 4,454 | 4,390 | 4,390 | 74,900 |
| 2024/05/27 | 4,385 | 4,466 | 4,356 | 4,449 | 134,800 |
| 2024/05/24 | 4,323 | 4,398 | 4,314 | 4,394 | 89,800 |
| 2024/05/23 | 4,339 | 4,403 | 4,301 | 4,350 | 97,700 |
| 2024/05/22 | 4,405 | 4,405 | 4,262 | 4,279 | 151,500 |
| 2024/05/21 | 4,504 | 4,524 | 4,443 | 4,452 | 61,400 |
| 2024/05/20 | 4,454 | 4,509 | 4,441 | 4,488 | 67,500 |
| 2024/05/17 | 4,415 | 4,462 | 4,405 | 4,454 | 71,200 |
| 2024/05/16 | 4,465 | 4,472 | 4,391 | 4,444 | 74,300 |
| 2024/05/15 | 4,535 | 4,545 | 4,450 | 4,469 | 113,500 |
| 2024/05/14 | 4,500 | 4,521 | 4,457 | 4,517 | 119,800 |
| 2024/05/13 | 4,433 | 4,478 | 4,413 | 4,468 | 79,400 |
| 2024/05/10 | 4,388 | 4,441 | 4,384 | 4,416 | 81,000 |
| 2024/05/09 | 4,338 | 4,391 | 4,319 | 4,378 | 62,300 |
| 2024/05/08 | 4,400 | 4,411 | 4,338 | 4,341 | 90,100 |
| 2024/05/07 | 4,345 | 4,446 | 4,345 | 4,409 | 157,900 |
| 2024/05/02 | 4,350 | 4,413 | 4,325 | 4,334 | 134,600 |
| 2024/05/01 | 4,338 | 4,339 | 4,280 | 4,299 | 57,300 |
| 2024/04/30 | 4,385 | 4,411 | 4,318 | 4,349 | 129,900 |
| 2024/04/26 | 4,315 | 4,390 | 4,280 | 4,363 | 294,500 |
| 2024/04/25 | 4,242 | 4,276 | 4,205 | 4,270 | 193,500 |
| 2024/04/24 | 4,116 | 4,295 | 4,092 | 4,264 | 306,000 |
| 2024/04/23 | 4,292 | 4,299 | 4,231 | 4,250 | 165,900 |
| 2024/04/22 | 4,225 | 4,287 | 4,214 | 4,271 | 92,800 |
| 2024/04/19 | 4,250 | 4,250 | 4,143 | 4,201 | 177,400 |
| 2024/04/18 | 4,268 | 4,285 | 4,239 | 4,256 | 117,300 |
| 2024/04/17 | 4,348 | 4,348 | 4,252 | 4,268 | 105,900 |
| 2024/04/16 | 4,358 | 4,382 | 4,310 | 4,336 | 117,500 |
| 2024/04/15 | 4,390 | 4,438 | 4,337 | 4,411 | 93,700 |
| 2024/04/12 | 4,466 | 4,491 | 4,410 | 4,452 | 92,900 |
| 2024/04/11 | 4,503 | 4,533 | 4,476 | 4,484 | 136,500 |
| 2024/04/10 | 4,410 | 4,571 | 4,410 | 4,532 | 202,200 |
| 2024/04/09 | 4,353 | 4,413 | 4,351 | 4,400 | 101,100 |
| 2024/04/08 | 4,311 | 4,355 | 4,285 | 4,341 | 81,500 |
| 2024/04/05 | 4,280 | 4,312 | 4,238 | 4,281 | 112,400 |
| 2024/04/04 | 4,283 | 4,342 | 4,273 | 4,301 | 198,100 |
| 2024/04/03 | 4,250 | 4,330 | 4,228 | 4,273 | 184,200 |
| 2024/04/02 | 4,380 | 4,382 | 4,247 | 4,291 | 209,400 |
| 2024/04/01 | 4,497 | 4,497 | 4,403 | 4,413 | 144,500 |
| 2024/03/29 | 4,429 | 4,498 | 4,420 | 4,488 | 95,900 |
| 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 |