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
2014/12/30 2,079 2,079 2,047 2,048 80,200
2014/12/29 2,088 2,088 2,050 2,070 141,000
2014/12/26 2,100 2,100 2,082 2,088 131,400
2014/12/25 2,074 2,090 2,068 2,088 86,200
2014/12/24 2,100 2,106 2,074 2,086 175,300
2014/12/22 2,098 2,116 2,076 2,084 166,200
2014/12/19 2,090 2,099 2,077 2,099 266,000
2014/12/18 2,063 2,069 2,036 2,040 185,200
2014/12/17 2,034 2,050 2,019 2,019 198,100
2014/12/16 2,047 2,053 2,025 2,040 220,600
2014/12/15 2,080 2,095 2,070 2,073 287,600
2014/12/12 2,091 2,130 2,085 2,108 503,800
2014/12/11 2,052 2,096 2,052 2,090 454,000
2014/12/10 2,088 2,108 2,076 2,088 1,061,300
2014/12/09 2,121 2,144 2,092 2,114 1,798,800
2014/12/08 2,162 2,166 2,131 2,138 129,300
2014/12/05 2,159 2,162 2,141 2,154 82,400
2014/12/04 2,175 2,180 2,153 2,160 364,100
2014/12/03 2,176 2,187 2,153 2,155 111,100
2014/12/02 2,150 2,183 2,145 2,174 180,100
2014/12/01 2,147 2,177 2,145 2,170 163,800
2014/11/28 2,135 2,159 2,126 2,153 168,200
2014/11/27 2,151 2,169 2,133 2,140 155,400
2014/11/26 2,165 2,189 2,160 2,175 146,800
2014/11/25 2,222 2,222 2,178 2,185 221,400
2014/11/21 2,204 2,222 2,177 2,214 252,700
2014/11/20 2,215 2,225 2,204 2,209 129,800
2014/11/19 2,216 2,217 2,196 2,202 164,000
2014/11/18 2,180 2,205 2,165 2,204 278,300
2014/11/17 2,219 2,219 2,155 2,167 261,000
2014/11/14 2,259 2,259 2,197 2,222 261,400
2014/11/13 2,214 2,237 2,201 2,235 188,300
2014/11/12 2,245 2,260 2,209 2,215 211,700
2014/11/11 2,214 2,240 2,196 2,219 315,400
2014/11/10 2,194 2,216 2,191 2,205 204,200
2014/11/07 2,233 2,242 2,195 2,206 271,100
2014/11/06 2,242 2,250 2,206 2,213 235,700
2014/11/05 2,271 2,286 2,217 2,231 571,400
2014/11/04 2,300 2,339 2,256 2,281 491,300
2014/10/31 2,172 2,265 2,172 2,261 527,300
2014/10/30 2,182 2,195 2,152 2,159 418,100
2014/10/29 2,150 2,194 2,142 2,189 359,200
2014/10/28 2,111 2,142 2,100 2,132 322,500
2014/10/27 2,050 2,125 2,040 2,110 572,700
2014/10/24 2,038 2,050 1,986 2,040 627,800
2014/10/23 1,953 2,044 1,942 2,038 620,600
2014/10/22 1,949 1,982 1,934 1,973 395,700
2014/10/21 1,936 1,944 1,909 1,930 344,400
2014/10/20 1,910 1,929 1,909 1,922 242,300
2014/10/17 1,895 1,910 1,865 1,869 194,300
2014/10/16 1,900 1,933 1,896 1,905 237,900
2014/10/15 1,945 1,965 1,924 1,942 279,200
2014/10/14 1,939 1,990 1,935 1,950 504,800
2014/10/10 1,990 2,003 1,956 1,979 325,500
2014/10/09 2,055 2,065 2,022 2,029 134,200
2014/10/08 2,061 2,068 2,046 2,055 145,200
2014/10/07 2,068 2,126 2,068 2,099 303,700
2014/10/06 2,076 2,080 2,055 2,059 122,100
2014/10/03 2,033 2,068 2,031 2,060 198,900
2014/10/02 2,088 2,091 2,039 2,045 140,800
2014/10/01 2,130 2,156 2,114 2,117 272,300
2014/09/30 2,110 2,131 2,087 2,112 214,300
2014/09/29 2,090 2,118 2,090 2,117 220,600
2014/09/26 2,088 2,104 2,071 2,086 267,300
2014/09/25 2,082 2,100 2,078 2,100 217,900
2014/09/24 2,044 2,078 2,044 2,077 226,900
2014/09/22 2,058 2,069 2,044 2,048 156,400
2014/09/19 2,051 2,075 2,000 2,058 191,500
2014/09/18 2,044 2,064 2,034 2,053 180,800
2014/09/17 2,048 2,063 2,041 2,041 251,300
2014/09/16 2,050 2,065 2,040 2,057 199,800
2014/09/12 2,076 2,076 2,049 2,062 231,100
2014/09/11 2,085 2,086 2,050 2,067 179,100
2014/09/10 2,058 2,086 2,058 2,085 98,400
2014/09/09 2,079 2,084 2,060 2,073 119,200
2014/09/08 2,071 2,087 2,058 2,078 139,600
2014/09/05 2,077 2,086 2,062 2,071 156,600
2014/09/04 2,096 2,096 2,072 2,077 106,600
2014/09/03 2,117 2,128 2,086 2,105 209,000
2014/09/02 2,074 2,109 2,070 2,099 188,400
2014/09/01 2,070 2,078 2,020 2,076 144,600
2014/08/29 2,095 2,105 2,074 2,080 192,000
2014/08/28 2,102 2,119 2,102 2,113 143,700
2014/08/27 2,136 2,159 2,110 2,120 192,800
2014/08/26 2,130 2,160 2,121 2,143 313,000
2014/08/25 2,132 2,141 2,120 2,131 227,600
2014/08/22 2,149 2,150 2,119 2,124 243,500
2014/08/21 2,135 2,141 2,111 2,140 383,900
2014/08/20 2,133 2,150 2,116 2,135 272,600
2014/08/19 2,170 2,197 2,128 2,146 334,800
2014/08/18 2,150 2,160 2,125 2,156 179,000
2014/08/15 2,167 2,168 2,131 2,147 195,600
2014/08/14 2,141 2,167 2,123 2,162 242,900
2014/08/13 2,140 2,148 2,117 2,140 237,900
2014/08/12 2,129 2,157 2,124 2,139 222,200
2014/08/11 2,094 2,129 2,094 2,126 192,900
2014/08/08 2,130 2,130 2,055 2,074 313,700
2014/08/07 2,109 2,130 2,098 2,128 180,700
2014/08/06 2,130 2,140 2,101 2,121 226,000
2014/08/05 2,144 2,182 2,127 2,129 442,900
2014/08/04 2,098 2,146 2,098 2,134 285,100
2014/08/01 2,105 2,107 2,077 2,089 422,700
2014/07/31 2,120 2,138 2,105 2,110 226,700
2014/07/30 2,103 2,120 2,095 2,115 259,100
2014/07/29 2,120 2,126 2,087 2,120 310,200
2014/07/28 2,086 2,140 2,071 2,115 427,900
2014/07/25 2,100 2,145 2,065 2,084 687,300
2014/07/24 1,993 2,084 1,646 2,080 1,383,900
2014/07/23 1,997 1,998 1,962 1,984 337,900
2014/07/22 1,975 2,000 1,974 1,992 260,400
2014/07/18 1,941 1,974 1,941 1,961 109,100
2014/07/17 1,964 1,976 1,954 1,972 168,100
2014/07/16 1,949 1,975 1,942 1,966 190,700
2014/07/15 1,949 1,954 1,937 1,948 151,800
2014/07/14 1,944 1,968 1,942 1,956 189,000
2014/07/11 1,935 1,954 1,931 1,951 274,000
2014/07/10 1,951 1,963 1,941 1,942 243,300
2014/07/09 1,940 1,968 1,935 1,943 250,500
2014/07/08 1,924 1,964 1,909 1,944 411,100
2014/07/07 1,918 1,935 1,912 1,920 73,600
2014/07/04 1,940 1,943 1,923 1,929 105,300
2014/07/03 1,910 1,946 1,909 1,934 337,300
2014/07/02 1,905 1,919 1,898 1,907 273,100
2014/07/01 1,890 1,912 1,880 1,905 286,900
2014/06/30 1,896 1,909 1,887 1,901 253,500
2014/06/27 1,884 1,884 1,842 1,874 299,900
2014/06/26 1,893 1,914 1,888 1,903 424,200
2014/06/25 1,909 1,909 1,882 1,896 224,900
2014/06/24 1,873 1,909 1,862 1,909 228,000
2014/06/23 1,900 1,900 1,860 1,880 278,100
2014/06/20 1,900 1,900 1,869 1,887 339,400
2014/06/19 1,893 1,910 1,875 1,900 376,400
2014/06/18 1,850 1,895 1,839 1,891 337,700
2014/06/17 1,823 1,849 1,823 1,848 140,200
2014/06/16 1,863 1,875 1,827 1,841 368,300
2014/06/13 1,805 1,839 1,800 1,838 302,900
2014/06/12 1,816 1,840 1,804 1,819 439,300
2014/06/11 1,831 1,838 1,804 1,819 550,100
2014/06/10 1,830 1,950 1,830 1,864 1,058,700
2014/06/09 1,810 1,835 1,798 1,822 192,900
2014/06/06 1,826 1,826 1,804 1,814 180,800
2014/06/05 1,832 1,845 1,786 1,827 226,300
2014/06/04 1,843 1,861 1,817 1,829 273,200
2014/06/03 1,785 1,850 1,778 1,830 554,500
2014/06/02 1,745 1,775 1,740 1,767 299,200
2014/05/30 1,720 1,749 1,720 1,732 291,100
2014/05/29 1,710 1,744 1,707 1,726 310,900
2014/05/28 1,682 1,714 1,675 1,706 331,100
2014/05/27 1,687 1,693 1,672 1,680 226,700
2014/05/26 1,709 1,712 1,674 1,700 412,100
2014/05/23 1,694 1,709 1,686 1,707 270,700
2014/05/22 1,675 1,686 1,652 1,686 294,900
2014/05/21 1,647 1,679 1,640 1,679 316,000
2014/05/20 1,645 1,654 1,635 1,647 165,500
2014/05/19 1,641 1,654 1,632 1,642 217,500
2014/05/16 1,647 1,658 1,636 1,651 198,800
2014/05/15 1,648 1,665 1,631 1,662 168,500
2014/05/14 1,670 1,677 1,662 1,671 179,400
2014/05/13 1,670 1,683 1,659 1,668 157,000
2014/05/12 1,653 1,674 1,643 1,657 159,500
2014/05/09 1,665 1,692 1,652 1,658 283,600
2014/05/08 1,649 1,685 1,642 1,664 354,500
2014/05/07 1,659 1,679 1,641 1,649 427,500
2014/05/02 1,653 1,695 1,651 1,663 848,900
2014/05/01 1,650 1,659 1,627 1,650 401,100
2014/04/30 1,600 1,649 1,595 1,646 950,900
2014/04/28 1,562 1,595 1,546 1,595 548,700
2014/04/25 1,523 1,562 1,511 1,562 803,000
2014/04/24 1,516 1,544 1,484 1,493 698,100
2014/04/23 1,500 1,518 1,466 1,496 910,800
2014/04/22 1,424 1,424 1,411 1,418 116,300
2014/04/21 1,425 1,427 1,413 1,420 67,400
2014/04/18 1,423 1,424 1,412 1,424 52,300
2014/04/17 1,416 1,425 1,410 1,415 107,700
2014/04/16 1,400 1,419 1,390 1,419 144,200
2014/04/15 1,384 1,396 1,372 1,389 127,300
2014/04/14 1,370 1,393 1,363 1,380 130,700
2014/04/11 1,372 1,385 1,351 1,373 144,600
2014/04/10 1,391 1,408 1,381 1,390 121,400
2014/04/09 1,378 1,391 1,360 1,380 246,700
2014/04/08 1,403 1,413 1,392 1,399 120,000
2014/04/07 1,423 1,423 1,405 1,409 195,300
2014/04/04 1,432 1,442 1,422 1,442 125,100
2014/04/03 1,429 1,439 1,414 1,434 139,600
2014/04/02 1,430 1,442 1,419 1,421 166,800
2014/04/01 1,428 1,430 1,410 1,423 132,300
2014/03/31 1,409 1,420 1,396 1,417 152,800
2014/03/28 1,380 1,409 1,380 1,408 161,600
2014/03/27 1,388 1,395 1,373 1,390 240,900
2014/03/26 1,415 1,436 1,364 1,382 395,500
2014/03/25 1,371 1,422 1,367 1,385 412,000
2014/03/24 1,341 1,393 1,338 1,368 253,100
2014/03/20 1,341 1,345 1,322 1,323 209,700
2014/03/19 1,341 1,343 1,319 1,330 101,500
2014/03/18 1,330 1,344 1,318 1,334 137,800
2014/03/17 1,305 1,323 1,303 1,309 271,000
2014/03/14 1,322 1,336 1,311 1,315 325,600
2014/03/13 1,332 1,345 1,322 1,328 55,800
2014/03/12 1,335 1,343 1,318 1,335 131,200
2014/03/11 1,363 1,373 1,342 1,355 100,300
2014/03/10 1,356 1,376 1,353 1,359 148,800
2014/03/07 1,350 1,374 1,347 1,356 157,300
2014/03/06 1,336 1,344 1,326 1,334 165,300
2014/03/05 1,337 1,359 1,321 1,327 149,100
2014/03/04 1,300 1,326 1,300 1,314 250,100
2014/03/03 1,301 1,329 1,291 1,310 189,400
2014/02/28 1,335 1,336 1,305 1,324 239,600
2014/02/27 1,338 1,348 1,320 1,335 100,500
2014/02/26 1,350 1,356 1,336 1,337 142,700
2014/02/25 1,338 1,350 1,331 1,350 156,500
2014/02/24 1,337 1,350 1,311 1,320 160,200
2014/02/21 1,307 1,334 1,305 1,330 157,500
2014/02/20 1,312 1,328 1,293 1,301 242,400
2014/02/19 1,315 1,343 1,308 1,321 195,000
2014/02/18 1,305 1,335 1,289 1,327 193,800
2014/02/17 1,285 1,308 1,274 1,302 127,800
2014/02/14 1,299 1,311 1,278 1,289 187,500
2014/02/13 1,315 1,320 1,294 1,299 103,000
2014/02/12 1,318 1,320 1,302 1,312 180,600
2014/02/10 1,326 1,326 1,299 1,314 109,000
2014/02/07 1,303 1,312 1,288 1,307 121,900
2014/02/06 1,290 1,295 1,275 1,282 204,000
2014/02/05 1,262 1,297 1,256 1,292 340,900
2014/02/04 1,282 1,295 1,268 1,280 348,100
2014/02/03 1,314 1,329 1,306 1,312 260,000
2014/01/31 1,315 1,343 1,305 1,321 393,000
2014/01/30 1,359 1,359 1,316 1,325 385,000
2014/01/29 1,371 1,404 1,353 1,401 255,400
2014/01/28 1,375 1,375 1,336 1,339 326,900
2014/01/27 1,413 1,413 1,385 1,386 218,200
2014/01/24 1,407 1,428 1,399 1,422 213,600
2014/01/23 1,456 1,456 1,428 1,428 153,500
2014/01/22 1,450 1,462 1,440 1,451 136,700
2014/01/21 1,459 1,468 1,452 1,454 113,700
2014/01/20 1,474 1,475 1,459 1,462 44,500
2014/01/17 1,447 1,472 1,444 1,468 84,700
2014/01/16 1,462 1,471 1,449 1,452 129,800
2014/01/15 1,446 1,459 1,441 1,459 121,200
2014/01/14 1,471 1,478 1,440 1,443 144,800
2014/01/10 1,471 1,474 1,447 1,473 164,900
2014/01/09 1,483 1,488 1,465 1,483 200,200
2014/01/08 1,462 1,477 1,458 1,475 85,000
2014/01/07 1,480 1,482 1,455 1,462 133,500
2014/01/06 1,478 1,495 1,471 1,479 166,500

このページの先頭へ