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
2016/12/30 1,957 1,973 1,929 1,966 191,300
2016/12/29 1,967 1,975 1,952 1,957 158,400
2016/12/28 1,964 1,985 1,954 1,980 115,200
2016/12/27 1,988 1,996 1,981 1,986 135,400
2016/12/26 1,994 1,998 1,986 1,987 176,700
2016/12/22 1,968 1,985 1,966 1,985 127,600
2016/12/21 1,983 1,985 1,960 1,968 153,500
2016/12/20 1,975 1,990 1,971 1,983 258,700
2016/12/19 1,970 1,999 1,964 1,996 441,200
2016/12/16 1,939 1,945 1,922 1,927 321,500
2016/12/15 1,925 1,960 1,922 1,933 484,800
2016/12/14 1,909 1,918 1,905 1,913 291,000
2016/12/13 1,890 1,910 1,883 1,901 312,400
2016/12/12 1,873 1,898 1,869 1,886 307,400
2016/12/09 1,840 1,866 1,835 1,864 248,700
2016/12/08 1,850 1,860 1,842 1,850 366,400
2016/12/07 1,813 1,832 1,802 1,825 255,600
2016/12/06 1,806 1,809 1,797 1,800 208,200
2016/12/05 1,790 1,806 1,787 1,798 148,600
2016/12/02 1,815 1,821 1,803 1,814 294,600
2016/12/01 1,822 1,829 1,804 1,818 266,700
2016/11/30 1,796 1,814 1,794 1,802 327,700
2016/11/29 1,772 1,789 1,771 1,784 242,600
2016/11/28 1,801 1,801 1,775 1,797 209,600
2016/11/25 1,795 1,803 1,787 1,801 180,800
2016/11/24 1,800 1,802 1,786 1,795 109,400
2016/11/22 1,760 1,784 1,760 1,784 141,200
2016/11/21 1,759 1,772 1,757 1,772 169,100
2016/11/18 1,747 1,752 1,733 1,747 256,300
2016/11/17 1,735 1,755 1,728 1,752 159,900
2016/11/16 1,752 1,755 1,735 1,743 223,700
2016/11/15 1,749 1,760 1,732 1,745 205,100
2016/11/14 1,744 1,758 1,737 1,750 172,000
2016/11/11 1,788 1,792 1,738 1,741 196,800
2016/11/10 1,776 1,790 1,762 1,776 173,800
2016/11/09 1,790 1,801 1,701 1,708 246,600
2016/11/08 1,808 1,808 1,785 1,789 119,700
2016/11/07 1,810 1,827 1,796 1,808 244,100
2016/11/04 1,788 1,796 1,769 1,790 226,500
2016/11/02 1,788 1,797 1,780 1,787 208,700
2016/11/01 1,813 1,815 1,800 1,802 240,600
2016/10/31 1,783 1,816 1,783 1,815 268,100
2016/10/28 1,800 1,807 1,787 1,795 294,300
2016/10/27 1,795 1,806 1,778 1,785 385,600
2016/10/26 1,847 1,852 1,798 1,803 572,000
2016/10/25 1,850 1,872 1,850 1,867 180,200
2016/10/24 1,842 1,847 1,825 1,844 151,700
2016/10/21 1,856 1,866 1,844 1,849 175,000
2016/10/20 1,860 1,872 1,852 1,864 81,800
2016/10/19 1,864 1,876 1,851 1,861 133,400
2016/10/18 1,859 1,875 1,849 1,868 132,200
2016/10/17 1,852 1,872 1,852 1,865 111,800
2016/10/14 1,864 1,868 1,843 1,867 153,300
2016/10/13 1,883 1,887 1,857 1,869 142,500
2016/10/12 1,833 1,900 1,833 1,873 293,000
2016/10/11 1,858 1,880 1,848 1,851 158,600
2016/10/07 1,856 1,865 1,838 1,839 136,900
2016/10/06 1,878 1,891 1,861 1,867 163,400
2016/10/05 1,869 1,875 1,855 1,871 181,200
2016/10/04 1,878 1,879 1,858 1,878 141,100
2016/10/03 1,881 1,895 1,874 1,884 119,400
2016/09/30 1,857 1,890 1,834 1,872 175,100
2016/09/29 1,888 1,899 1,879 1,885 135,300
2016/09/28 1,876 1,887 1,859 1,870 125,200
2016/09/27 1,849 1,878 1,836 1,878 136,700
2016/09/26 1,869 1,877 1,848 1,863 209,800
2016/09/23 1,860 1,868 1,843 1,868 212,700
2016/09/21 1,805 1,859 1,798 1,859 172,100
2016/09/20 1,793 1,825 1,785 1,807 171,600
2016/09/16 1,795 1,814 1,790 1,803 97,000
2016/09/15 1,792 1,803 1,785 1,793 87,700
2016/09/14 1,807 1,811 1,790 1,797 134,200
2016/09/13 1,821 1,832 1,810 1,821 137,300
2016/09/12 1,791 1,813 1,791 1,809 95,900
2016/09/09 1,837 1,843 1,807 1,818 182,800
2016/09/08 1,891 1,893 1,832 1,838 257,900
2016/09/07 1,852 1,896 1,851 1,894 150,400
2016/09/06 1,856 1,878 1,856 1,874 101,800
2016/09/05 1,855 1,855 1,838 1,849 68,700
2016/09/02 1,834 1,853 1,813 1,839 95,200
2016/09/01 1,814 1,847 1,809 1,839 165,600
2016/08/31 1,812 1,816 1,786 1,815 129,000
2016/08/30 1,800 1,814 1,787 1,803 114,000
2016/08/29 1,827 1,842 1,797 1,804 107,000
2016/08/26 1,797 1,797 1,778 1,792 167,900
2016/08/25 1,807 1,819 1,803 1,813 127,800
2016/08/24 1,800 1,813 1,794 1,805 107,400
2016/08/23 1,797 1,809 1,786 1,796 121,100
2016/08/22 1,807 1,807 1,790 1,801 119,100
2016/08/19 1,807 1,807 1,778 1,798 187,100
2016/08/18 1,820 1,833 1,801 1,801 202,200
2016/08/17 1,828 1,848 1,816 1,820 173,600
2016/08/16 1,840 1,868 1,828 1,832 171,100
2016/08/15 1,840 1,844 1,826 1,840 98,400
2016/08/12 1,862 1,879 1,851 1,857 218,500
2016/08/10 1,817 1,842 1,808 1,842 172,400
2016/08/09 1,803 1,839 1,790 1,837 263,100
2016/08/08 1,792 1,812 1,767 1,801 274,700
2016/08/05 1,743 1,769 1,743 1,767 207,100
2016/08/04 1,761 1,771 1,737 1,743 269,000
2016/08/03 1,742 1,768 1,734 1,750 237,900
2016/08/02 1,766 1,799 1,762 1,774 312,400
2016/08/01 1,750 1,777 1,737 1,758 320,500
2016/07/29 1,753 1,781 1,726 1,777 380,000
2016/07/28 1,799 1,808 1,726 1,749 557,100
2016/07/27 1,821 1,842 1,797 1,815 659,400
2016/07/26 1,985 1,985 1,757 1,777 1,071,300
2016/07/25 1,987 1,997 1,952 1,985 413,900
2016/07/22 1,916 1,979 1,912 1,969 264,900
2016/07/21 1,988 1,988 1,932 1,945 271,100
2016/07/20 1,936 1,983 1,919 1,974 354,300
2016/07/19 1,956 1,974 1,926 1,945 395,200
2016/07/15 1,987 1,997 1,950 1,956 235,700
2016/07/14 1,959 1,983 1,948 1,979 125,000
2016/07/13 1,994 1,999 1,947 1,959 218,400
2016/07/12 1,966 1,988 1,952 1,966 202,200
2016/07/11 1,925 1,966 1,923 1,949 172,500
2016/07/08 1,920 1,928 1,868 1,870 138,900
2016/07/07 1,918 1,932 1,902 1,908 163,400
2016/07/06 1,912 1,938 1,886 1,935 147,300
2016/07/05 1,942 1,951 1,928 1,946 165,500
2016/07/04 1,919 1,973 1,887 1,964 359,400
2016/07/01 1,885 1,937 1,851 1,922 360,100
2016/06/30 1,913 1,914 1,861 1,863 295,500
2016/06/29 1,933 1,935 1,877 1,899 229,600
2016/06/28 1,892 1,934 1,819 1,922 362,700
2016/06/27 1,845 1,920 1,845 1,912 247,700
2016/06/24 1,956 1,972 1,797 1,819 247,000
2016/06/23 1,936 1,952 1,928 1,950 127,100
2016/06/22 1,940 1,941 1,912 1,940 194,300
2016/06/21 1,929 1,970 1,912 1,958 175,500
2016/06/20 1,947 1,960 1,934 1,951 101,300
2016/06/17 1,923 1,941 1,885 1,901 403,700
2016/06/16 1,966 1,982 1,885 1,894 305,800
2016/06/15 1,974 2,004 1,952 1,982 354,000
2016/06/14 2,002 2,011 1,959 1,982 258,600
2016/06/13 2,050 2,050 2,003 2,003 185,200
2016/06/10 2,090 2,102 2,062 2,083 325,200
2016/06/09 2,059 2,077 2,057 2,065 142,100
2016/06/08 2,050 2,073 2,039 2,065 278,000
2016/06/07 2,031 2,043 2,016 2,037 151,100
2016/06/06 2,000 2,032 1,985 2,030 205,200
2016/06/03 2,032 2,044 2,012 2,019 171,000
2016/06/02 2,074 2,091 2,032 2,036 274,500
2016/06/01 2,073 2,099 2,052 2,061 149,700
2016/05/31 2,077 2,103 2,066 2,103 316,300
2016/05/30 2,073 2,080 2,040 2,079 162,600
2016/05/27 2,059 2,059 2,035 2,044 159,900
2016/05/26 2,054 2,069 2,018 2,045 294,000
2016/05/25 2,028 2,053 2,023 2,028 224,000
2016/05/24 1,999 2,001 1,978 1,989 168,400
2016/05/23 1,996 2,015 1,981 2,010 137,300
2016/05/20 1,996 2,014 1,973 2,004 381,500
2016/05/19 2,033 2,048 2,013 2,029 186,500
2016/05/18 2,037 2,048 2,004 2,017 272,600
2016/05/17 2,044 2,077 2,038 2,051 213,800
2016/05/16 2,025 2,049 1,992 1,999 226,700
2016/05/13 2,036 2,046 2,004 2,027 308,100
2016/05/12 2,012 2,038 1,990 2,032 316,600
2016/05/11 2,040 2,057 2,028 2,035 311,600
2016/05/10 1,989 2,043 1,989 2,034 253,300
2016/05/09 1,999 2,004 1,977 1,982 185,300
2016/05/06 1,950 1,981 1,923 1,972 380,200
2016/05/02 1,887 1,963 1,887 1,950 392,300
2016/04/28 2,038 2,066 1,969 1,974 336,800
2016/04/27 2,099 2,110 2,044 2,045 435,100
2016/04/26 2,183 2,216 2,096 2,110 946,100
2016/04/25 2,021 2,040 1,989 2,015 316,800
2016/04/22 1,969 2,015 1,960 1,995 420,800
2016/04/21 1,938 1,957 1,929 1,942 157,800
2016/04/20 1,927 1,952 1,899 1,904 228,900
2016/04/19 1,903 1,927 1,901 1,913 188,900
2016/04/18 1,834 1,880 1,834 1,869 146,500
2016/04/15 1,916 1,933 1,908 1,918 191,500
2016/04/14 1,901 1,932 1,894 1,925 163,100
2016/04/13 1,864 1,887 1,857 1,877 172,500
2016/04/12 1,811 1,855 1,808 1,846 188,900
2016/04/11 1,825 1,839 1,780 1,824 193,100
2016/04/08 1,800 1,864 1,790 1,839 184,700
2016/04/07 1,816 1,837 1,809 1,829 140,000
2016/04/06 1,823 1,836 1,810 1,819 209,200
2016/04/05 1,895 1,909 1,837 1,838 168,600
2016/04/04 1,897 1,929 1,882 1,896 215,000
2016/04/01 1,974 1,976 1,896 1,903 193,700
2016/03/31 2,007 2,019 1,959 1,966 221,200
2016/03/30 2,041 2,054 2,004 2,006 167,700
2016/03/29 2,044 2,078 2,035 2,055 158,000
2016/03/28 2,014 2,047 2,014 2,044 183,200
2016/03/25 2,025 2,031 1,989 2,007 170,900
2016/03/24 1,999 2,036 1,998 2,024 195,400
2016/03/23 2,037 2,046 2,008 2,009 156,300
2016/03/22 1,995 2,041 1,990 2,040 253,000
2016/03/18 1,965 1,968 1,929 1,954 284,200
2016/03/17 2,003 2,015 1,967 1,979 216,400
2016/03/16 1,968 1,981 1,956 1,972 167,500
2016/03/15 1,969 2,009 1,957 1,988 196,800
2016/03/14 1,971 2,014 1,971 1,987 181,700
2016/03/11 1,928 1,965 1,920 1,947 283,100
2016/03/10 1,895 1,964 1,884 1,952 346,200
2016/03/09 1,841 1,868 1,835 1,864 242,700
2016/03/08 1,908 1,908 1,838 1,857 257,500
2016/03/07 1,925 1,932 1,909 1,924 130,100
2016/03/04 1,893 1,929 1,881 1,927 326,400
2016/03/03 1,905 1,942 1,903 1,939 231,400
2016/03/02 1,922 1,941 1,909 1,925 222,000
2016/03/01 1,889 1,905 1,861 1,878 206,400
2016/02/29 1,949 1,956 1,900 1,900 199,800
2016/02/26 1,948 1,961 1,895 1,933 370,600
2016/02/25 1,893 1,960 1,893 1,951 281,500
2016/02/24 1,890 1,920 1,869 1,897 266,400
2016/02/23 1,955 1,970 1,919 1,923 258,600
2016/02/22 1,904 1,955 1,904 1,946 194,800
2016/02/19 1,920 1,922 1,882 1,914 245,200
2016/02/18 1,947 1,970 1,940 1,948 339,300
2016/02/17 1,911 1,939 1,880 1,913 332,900
2016/02/16 1,909 1,968 1,909 1,935 412,400
2016/02/15 1,932 1,957 1,875 1,945 497,800
2016/02/12 1,925 1,959 1,834 1,840 823,900
2016/02/10 2,008 2,013 1,931 1,952 388,500
2016/02/09 2,032 2,047 1,994 1,997 425,800
2016/02/08 2,052 2,121 2,052 2,111 254,500
2016/02/05 2,072 2,103 2,055 2,095 344,200
2016/02/04 2,122 2,127 2,084 2,087 482,300
2016/02/03 2,170 2,190 2,140 2,159 370,600
2016/02/02 2,170 2,232 2,153 2,205 429,200
2016/02/01 2,172 2,198 2,166 2,183 490,000
2016/01/29 2,091 2,187 2,083 2,158 904,000
2016/01/28 1,981 2,137 1,981 2,124 1,272,900
2016/01/27 1,837 1,964 1,812 1,951 1,365,000
2016/01/26 1,734 1,748 1,706 1,717 424,900
2016/01/25 1,744 1,757 1,727 1,751 446,600
2016/01/22 1,649 1,710 1,631 1,709 335,800
2016/01/21 1,644 1,686 1,613 1,615 232,400
2016/01/20 1,702 1,712 1,650 1,652 292,000
2016/01/19 1,691 1,711 1,682 1,694 218,900
2016/01/18 1,666 1,700 1,658 1,693 241,300
2016/01/15 1,746 1,746 1,709 1,717 256,400
2016/01/14 1,721 1,740 1,695 1,724 355,200
2016/01/13 1,758 1,787 1,746 1,778 197,200
2016/01/12 1,781 1,793 1,746 1,746 286,200
2016/01/08 1,821 1,837 1,802 1,804 235,000
2016/01/07 1,858 1,893 1,834 1,834 349,800
2016/01/06 1,857 1,872 1,829 1,845 200,600
2016/01/05 1,843 1,867 1,834 1,848 192,700
2016/01/04 1,896 1,896 1,838 1,840 134,200

このページの先頭へ