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
2015/12/30 1,905 1,933 1,888 1,896 262,200
2015/12/29 1,856 1,886 1,845 1,875 274,400
2015/12/28 1,815 1,840 1,814 1,839 343,900
2015/12/25 1,820 1,827 1,792 1,809 267,800
2015/12/24 1,890 1,890 1,837 1,837 269,400
2015/12/22 1,904 1,917 1,885 1,889 174,900
2015/12/21 1,868 1,899 1,841 1,895 256,000
2015/12/18 1,910 1,940 1,874 1,875 282,000
2015/12/17 1,903 1,922 1,902 1,913 271,700
2015/12/16 1,858 1,873 1,852 1,866 173,400
2015/12/15 1,895 1,895 1,838 1,843 262,500
2015/12/14 1,850 1,889 1,845 1,879 220,200
2015/12/11 1,860 1,891 1,860 1,872 318,600
2015/12/10 1,894 1,907 1,884 1,885 123,400
2015/12/09 1,908 1,942 1,908 1,913 179,000
2015/12/08 1,963 1,965 1,914 1,916 230,100
2015/12/07 1,980 1,984 1,954 1,958 168,200
2015/12/04 1,970 1,976 1,948 1,962 207,300
2015/12/03 2,020 2,028 1,988 2,002 170,300
2015/12/02 1,979 2,025 1,960 2,019 335,300
2015/12/01 1,957 1,979 1,934 1,976 271,200
2015/11/30 1,975 1,975 1,941 1,947 379,100
2015/11/27 1,962 1,980 1,960 1,975 288,400
2015/11/26 1,910 1,954 1,910 1,950 396,000
2015/11/25 1,897 1,907 1,884 1,905 168,900
2015/11/24 1,909 1,912 1,896 1,906 200,600
2015/11/20 1,911 1,920 1,898 1,915 244,700
2015/11/19 1,908 1,921 1,897 1,909 160,100
2015/11/18 1,885 1,896 1,871 1,876 181,700
2015/11/17 1,851 1,888 1,851 1,869 170,800
2015/11/16 1,811 1,858 1,811 1,837 252,000
2015/11/13 1,888 1,893 1,851 1,869 340,900
2015/11/12 1,885 1,910 1,871 1,901 167,500
2015/11/11 1,860 1,895 1,857 1,887 256,200
2015/11/10 1,853 1,866 1,842 1,863 204,100
2015/11/09 1,879 1,892 1,864 1,882 223,700
2015/11/06 1,845 1,872 1,838 1,865 172,000
2015/11/05 1,825 1,860 1,811 1,844 278,000
2015/11/04 1,833 1,838 1,810 1,810 312,300
2015/11/02 1,815 1,816 1,792 1,800 221,900
2015/10/30 1,859 1,881 1,826 1,846 358,900
2015/10/29 1,829 1,861 1,820 1,854 481,400
2015/10/28 1,925 1,925 1,833 1,849 538,800
2015/10/27 1,929 1,997 1,900 1,967 557,700
2015/10/26 1,955 1,958 1,916 1,929 374,900
2015/10/23 1,935 1,950 1,912 1,916 206,600
2015/10/22 1,863 1,903 1,863 1,895 168,400
2015/10/21 1,838 1,877 1,821 1,873 217,200
2015/10/20 1,845 1,873 1,800 1,838 260,100
2015/10/19 1,863 1,868 1,834 1,845 106,300
2015/10/16 1,876 1,891 1,862 1,868 95,400
2015/10/15 1,806 1,875 1,806 1,864 265,200
2015/10/14 1,837 1,838 1,790 1,805 250,000
2015/10/13 1,830 1,837 1,781 1,797 313,400
2015/10/09 1,820 1,859 1,813 1,855 191,700
2015/10/08 1,810 1,823 1,793 1,807 176,800
2015/10/07 1,760 1,824 1,760 1,818 187,900
2015/10/06 1,791 1,825 1,776 1,780 191,100
2015/10/05 1,780 1,791 1,749 1,773 223,900
2015/10/02 1,765 1,782 1,743 1,780 139,700
2015/10/01 1,780 1,785 1,739 1,772 125,300
2015/09/30 1,747 1,773 1,738 1,766 152,700
2015/09/29 1,780 1,780 1,718 1,724 285,800
2015/09/28 1,845 1,850 1,790 1,807 370,800
2015/09/25 1,777 1,817 1,765 1,817 270,300
2015/09/24 1,776 1,818 1,770 1,772 276,400
2015/09/18 1,800 1,802 1,774 1,778 207,900
2015/09/17 1,810 1,810 1,793 1,806 133,100
2015/09/16 1,791 1,817 1,769 1,799 259,800
2015/09/15 1,773 1,802 1,760 1,769 233,400
2015/09/14 1,759 1,776 1,723 1,751 267,900
2015/09/11 1,700 1,756 1,696 1,736 438,900
2015/09/10 1,750 1,750 1,705 1,718 286,000
2015/09/09 1,755 1,783 1,745 1,783 312,400
2015/09/08 1,722 1,748 1,704 1,704 191,000
2015/09/07 1,708 1,740 1,694 1,720 197,800
2015/09/04 1,758 1,759 1,700 1,712 221,300
2015/09/03 1,730 1,765 1,722 1,726 206,000
2015/09/02 1,699 1,743 1,689 1,706 228,200
2015/09/01 1,773 1,783 1,726 1,726 151,800
2015/08/31 1,806 1,808 1,775 1,784 119,900
2015/08/28 1,779 1,827 1,768 1,806 247,500
2015/08/27 1,733 1,757 1,720 1,733 308,000
2015/08/26 1,681 1,707 1,660 1,694 446,400
2015/08/25 1,612 1,700 1,596 1,641 439,000
2015/08/24 1,763 1,773 1,710 1,711 312,300
2015/08/21 1,800 1,817 1,793 1,793 198,700
2015/08/20 1,877 1,880 1,840 1,843 200,200
2015/08/19 1,890 1,911 1,881 1,883 198,000
2015/08/18 1,901 1,907 1,886 1,894 228,700
2015/08/17 1,905 1,918 1,898 1,906 168,200
2015/08/14 1,915 1,915 1,888 1,904 212,200
2015/08/13 1,913 1,924 1,906 1,915 227,800
2015/08/12 1,916 1,936 1,909 1,916 313,400
2015/08/11 1,936 1,945 1,911 1,918 250,500
2015/08/10 1,920 1,938 1,904 1,936 250,200
2015/08/07 1,930 1,935 1,915 1,930 182,600
2015/08/06 1,952 1,972 1,943 1,943 197,200
2015/08/05 1,977 1,977 1,925 1,956 418,300
2015/08/04 1,995 2,009 1,975 1,984 216,500
2015/08/03 1,974 1,990 1,961 1,986 196,600
2015/07/31 1,946 1,966 1,931 1,961 263,400
2015/07/30 1,940 1,958 1,925 1,939 255,300
2015/07/29 1,962 1,964 1,903 1,928 433,200
2015/07/28 1,956 1,980 1,926 1,958 339,900
2015/07/27 2,045 2,048 1,976 1,985 417,000
2015/07/24 2,145 2,145 2,029 2,044 665,500
2015/07/23 2,075 2,226 2,073 2,190 745,800
2015/07/22 2,098 2,112 2,079 2,102 141,100
2015/07/21 2,092 2,118 2,078 2,112 171,700
2015/07/17 2,111 2,117 2,075 2,087 172,500
2015/07/16 2,120 2,127 2,104 2,121 164,700
2015/07/15 2,080 2,126 2,076 2,119 380,600
2015/07/14 2,068 2,068 2,038 2,056 231,700
2015/07/13 2,038 2,070 2,034 2,061 143,800
2015/07/10 2,021 2,039 2,001 2,020 221,600
2015/07/09 2,031 2,040 1,976 2,005 276,200
2015/07/08 2,098 2,112 2,055 2,064 259,300
2015/07/07 2,085 2,130 2,075 2,098 198,400
2015/07/06 2,037 2,071 2,032 2,055 150,600
2015/07/03 2,098 2,098 2,065 2,068 108,800
2015/07/02 2,100 2,119 2,091 2,099 167,000
2015/07/01 2,090 2,090 2,070 2,084 126,600
2015/06/30 2,052 2,099 2,052 2,083 308,000
2015/06/29 2,023 2,058 2,023 2,041 198,200
2015/06/26 2,145 2,145 2,066 2,085 519,500
2015/06/25 2,159 2,173 2,146 2,161 201,000
2015/06/24 2,170 2,193 2,150 2,185 200,000
2015/06/23 2,146 2,163 2,122 2,153 204,600
2015/06/22 2,139 2,161 2,136 2,150 173,000
2015/06/19 2,126 2,141 2,099 2,133 349,400
2015/06/18 2,121 2,130 2,098 2,099 207,600
2015/06/17 2,160 2,171 2,132 2,146 320,400
2015/06/16 2,153 2,162 2,125 2,139 182,700
2015/06/15 2,138 2,168 2,128 2,161 197,000
2015/06/12 2,142 2,156 2,135 2,155 329,600
2015/06/11 2,156 2,178 2,143 2,148 157,300
2015/06/10 2,156 2,185 2,147 2,147 148,500
2015/06/09 2,211 2,224 2,172 2,173 204,500
2015/06/08 2,232 2,239 2,214 2,218 135,500
2015/06/05 2,229 2,252 2,229 2,245 148,500
2015/06/04 2,252 2,260 2,235 2,246 124,100
2015/06/03 2,266 2,287 2,247 2,259 186,400
2015/06/02 2,210 2,274 2,210 2,267 254,600
2015/06/01 2,200 2,219 2,196 2,210 162,300
2015/05/29 2,205 2,221 2,201 2,203 259,600
2015/05/28 2,220 2,221 2,205 2,214 198,600
2015/05/27 2,245 2,253 2,218 2,229 251,400
2015/05/26 2,266 2,278 2,246 2,252 112,800
2015/05/25 2,280 2,291 2,262 2,272 107,200
2015/05/22 2,259 2,278 2,245 2,274 211,300
2015/05/21 2,270 2,275 2,255 2,262 169,700
2015/05/20 2,269 2,276 2,249 2,272 181,800
2015/05/19 2,251 2,277 2,248 2,256 178,200
2015/05/18 2,226 2,266 2,215 2,251 241,800
2015/05/15 2,204 2,232 2,197 2,209 270,000
2015/05/14 2,218 2,242 2,201 2,201 199,600
2015/05/13 2,227 2,255 2,222 2,237 167,500
2015/05/12 2,227 2,263 2,220 2,263 219,900
2015/05/11 2,250 2,284 2,237 2,238 235,300
2015/05/08 2,201 2,238 2,201 2,214 241,400
2015/05/07 2,202 2,248 2,184 2,188 428,300
2015/05/01 2,223 2,240 2,211 2,233 258,700
2015/04/30 2,250 2,275 2,235 2,248 300,000
2015/04/28 2,268 2,294 2,252 2,258 238,700
2015/04/27 2,287 2,314 2,272 2,285 421,500
2015/04/24 2,242 2,266 2,213 2,260 591,300
2015/04/23 2,267 2,278 2,237 2,254 602,600
2015/04/22 2,287 2,311 2,189 2,253 1,711,100
2015/04/21 2,399 2,413 2,379 2,407 262,000
2015/04/20 2,397 2,418 2,374 2,399 380,400
2015/04/17 2,464 2,478 2,434 2,438 267,900
2015/04/16 2,463 2,505 2,431 2,479 452,800
2015/04/15 2,438 2,468 2,418 2,454 229,800
2015/04/14 2,417 2,455 2,408 2,446 219,800
2015/04/13 2,474 2,474 2,416 2,417 234,700
2015/04/10 2,491 2,493 2,466 2,487 158,400
2015/04/09 2,510 2,520 2,477 2,487 193,900
2015/04/08 2,466 2,511 2,443 2,510 259,000
2015/04/07 2,451 2,465 2,428 2,463 182,500
2015/04/06 2,437 2,459 2,431 2,451 116,700
2015/04/03 2,450 2,454 2,439 2,454 138,400
2015/04/02 2,429 2,459 2,400 2,439 253,600
2015/04/01 2,424 2,442 2,404 2,425 297,300
2015/03/31 2,476 2,486 2,408 2,411 239,600
2015/03/30 2,426 2,442 2,394 2,440 242,400
2015/03/27 2,460 2,468 2,423 2,440 301,500
2015/03/26 2,494 2,496 2,431 2,462 312,600
2015/03/25 2,418 2,493 2,407 2,491 404,600
2015/03/24 2,382 2,418 2,370 2,413 164,300
2015/03/23 2,382 2,407 2,365 2,404 174,100
2015/03/20 2,380 2,393 2,353 2,382 250,300
2015/03/19 2,391 2,416 2,367 2,382 175,300
2015/03/18 2,397 2,417 2,393 2,416 138,600
2015/03/17 2,400 2,410 2,392 2,400 183,700
2015/03/16 2,370 2,390 2,361 2,382 145,700
2015/03/13 2,398 2,410 2,354 2,395 450,600
2015/03/12 2,360 2,385 2,338 2,381 186,600
2015/03/11 2,337 2,354 2,326 2,338 169,800
2015/03/10 2,370 2,385 2,346 2,361 252,000
2015/03/09 2,350 2,366 2,322 2,347 222,100
2015/03/06 2,289 2,363 2,281 2,363 439,900
2015/03/05 2,279 2,291 2,258 2,289 166,700
2015/03/04 2,299 2,299 2,244 2,262 158,500
2015/03/03 2,280 2,292 2,256 2,292 206,900
2015/03/02 2,265 2,297 2,252 2,271 324,400
2015/02/27 2,257 2,301 2,248 2,294 334,900
2015/02/26 2,256 2,276 2,225 2,276 297,000
2015/02/25 2,218 2,257 2,209 2,251 268,100
2015/02/24 2,225 2,236 2,175 2,222 299,200
2015/02/23 2,215 2,232 2,197 2,224 163,300
2015/02/20 2,200 2,212 2,171 2,211 138,100
2015/02/19 2,200 2,210 2,185 2,202 149,000
2015/02/18 2,180 2,226 2,165 2,193 202,700
2015/02/17 2,162 2,163 2,134 2,151 141,700
2015/02/16 2,156 2,170 2,141 2,161 116,100
2015/02/13 2,168 2,173 2,140 2,147 269,500
2015/02/12 2,158 2,179 2,148 2,157 256,600
2015/02/10 2,123 2,123 2,097 2,108 362,500
2015/02/09 2,168 2,174 2,101 2,108 293,900
2015/02/06 2,150 2,166 2,134 2,149 221,700
2015/02/05 2,144 2,152 2,110 2,122 321,200
2015/02/04 2,210 2,213 2,138 2,146 440,700
2015/02/03 2,190 2,226 2,183 2,199 334,600
2015/02/02 2,121 2,198 2,118 2,185 316,300
2015/01/30 2,122 2,172 2,094 2,147 459,900
2015/01/29 2,095 2,148 2,053 2,085 525,800
2015/01/28 2,020 2,144 2,014 2,045 1,083,300
2015/01/27 1,944 1,987 1,925 1,980 344,900
2015/01/26 1,970 1,984 1,936 1,947 275,100
2015/01/23 1,973 1,980 1,948 1,980 176,500
2015/01/22 1,983 1,984 1,934 1,950 198,600
2015/01/21 1,983 1,997 1,967 1,988 162,600
2015/01/20 1,960 1,982 1,954 1,981 88,600
2015/01/19 1,987 1,987 1,950 1,962 86,300
2015/01/16 1,983 1,988 1,933 1,972 234,500
2015/01/15 1,954 2,034 1,954 2,025 283,000
2015/01/14 1,972 1,977 1,942 1,946 210,100
2015/01/13 1,925 1,998 1,921 1,994 420,800
2015/01/09 1,950 1,967 1,928 1,944 203,200
2015/01/08 1,952 1,958 1,931 1,950 215,900
2015/01/07 1,951 1,976 1,943 1,947 145,400
2015/01/06 2,006 2,011 1,967 1,970 172,400
2015/01/05 2,040 2,057 2,025 2,040 145,400

このページの先頭へ