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
2017/12/29 3,055 3,075 3,045 3,045 82,700
2017/12/28 3,030 3,050 3,020 3,030 103,000
2017/12/27 3,050 3,065 3,045 3,055 84,700
2017/12/26 3,115 3,140 3,090 3,100 149,700
2017/12/25 3,090 3,115 3,085 3,115 88,000
2017/12/22 3,075 3,095 3,060 3,075 111,300
2017/12/21 3,055 3,085 3,050 3,070 106,000
2017/12/20 3,050 3,080 3,040 3,060 114,200
2017/12/19 3,040 3,070 2,999 3,060 237,300
2017/12/18 3,005 3,040 3,005 3,030 173,200
2017/12/15 2,981 3,020 2,968 3,000 359,600
2017/12/14 2,986 3,020 2,966 2,989 327,500
2017/12/13 2,976 2,980 2,950 2,965 308,500
2017/12/12 2,995 2,997 2,954 2,966 136,000
2017/12/11 2,983 3,000 2,940 2,960 156,100
2017/12/08 2,881 2,979 2,881 2,979 443,400
2017/12/07 2,829 2,876 2,829 2,875 183,400
2017/12/06 2,829 2,847 2,809 2,830 275,800
2017/12/05 2,829 2,867 2,809 2,862 173,000
2017/12/04 2,884 2,898 2,828 2,832 118,400
2017/12/01 2,900 2,909 2,862 2,875 194,500
2017/11/30 2,861 2,881 2,824 2,870 318,900
2017/11/29 2,861 2,908 2,853 2,877 229,500
2017/11/28 2,838 2,860 2,822 2,842 229,300
2017/11/27 2,880 2,881 2,827 2,838 237,500
2017/11/24 2,840 2,881 2,830 2,881 208,400
2017/11/22 2,855 2,885 2,848 2,864 163,200
2017/11/21 2,860 2,864 2,828 2,855 287,100
2017/11/20 2,833 2,869 2,825 2,868 174,100
2017/11/17 2,836 2,845 2,815 2,834 287,800
2017/11/16 2,790 2,837 2,780 2,820 393,700
2017/11/15 2,833 2,876 2,797 2,808 605,000
2017/11/14 2,913 2,927 2,907 2,910 245,900
2017/11/13 2,944 2,954 2,913 2,919 199,000
2017/11/10 2,908 2,971 2,908 2,965 173,200
2017/11/09 2,969 2,997 2,915 2,958 330,300
2017/11/08 2,917 2,961 2,917 2,960 247,200
2017/11/07 2,911 2,942 2,906 2,922 345,400
2017/11/06 2,900 2,915 2,867 2,899 305,000
2017/11/02 2,940 2,950 2,907 2,915 265,300
2017/11/01 2,895 2,928 2,882 2,923 305,500
2017/10/31 2,872 2,881 2,848 2,848 490,500
2017/10/30 2,935 2,955 2,925 2,944 368,900
2017/10/27 2,978 2,987 2,935 2,985 346,400
2017/10/26 2,946 2,976 2,911 2,974 336,800
2017/10/25 2,990 3,040 2,963 2,971 643,200
2017/10/24 2,892 2,952 2,813 2,940 599,000
2017/10/23 2,798 2,877 2,797 2,873 586,900
2017/10/20 2,645 2,774 2,645 2,748 641,900
2017/10/19 2,630 2,635 2,599 2,611 167,900
2017/10/18 2,630 2,630 2,603 2,617 165,900
2017/10/17 2,637 2,637 2,616 2,629 123,300
2017/10/16 2,634 2,656 2,628 2,641 131,900
2017/10/13 2,605 2,638 2,596 2,631 122,200
2017/10/12 2,585 2,615 2,583 2,606 113,300
2017/10/11 2,581 2,596 2,571 2,585 104,900
2017/10/10 2,558 2,594 2,556 2,587 198,600
2017/10/06 2,594 2,603 2,575 2,582 107,800
2017/10/05 2,619 2,619 2,584 2,593 171,800
2017/10/04 2,630 2,631 2,606 2,622 155,200
2017/10/03 2,673 2,674 2,643 2,647 140,800
2017/10/02 2,693 2,698 2,670 2,674 136,200
2017/09/29 2,647 2,695 2,647 2,689 155,500
2017/09/28 2,646 2,675 2,631 2,675 128,700
2017/09/27 2,635 2,654 2,616 2,646 150,200
2017/09/26 2,620 2,637 2,605 2,633 332,400
2017/09/25 2,594 2,619 2,590 2,618 176,100
2017/09/22 2,550 2,572 2,546 2,571 113,200
2017/09/21 2,592 2,598 2,565 2,568 133,800
2017/09/20 2,572 2,596 2,540 2,566 218,600
2017/09/19 2,557 2,600 2,551 2,600 181,700
2017/09/15 2,570 2,582 2,536 2,555 195,700
2017/09/14 2,584 2,587 2,566 2,577 122,100
2017/09/13 2,550 2,595 2,537 2,588 155,200
2017/09/12 2,550 2,557 2,536 2,552 138,700
2017/09/11 2,509 2,534 2,509 2,516 91,200
2017/09/08 2,481 2,496 2,478 2,482 137,300
2017/09/07 2,477 2,505 2,471 2,497 146,200
2017/09/06 2,437 2,463 2,421 2,459 120,100
2017/09/05 2,493 2,493 2,445 2,452 128,000
2017/09/04 2,528 2,539 2,498 2,501 81,800
2017/09/01 2,532 2,556 2,526 2,554 110,300
2017/08/31 2,526 2,528 2,514 2,523 115,500
2017/08/30 2,536 2,538 2,521 2,534 89,900
2017/08/29 2,510 2,524 2,484 2,521 158,700
2017/08/28 2,481 2,539 2,481 2,536 197,100
2017/08/25 2,496 2,506 2,466 2,474 172,500
2017/08/24 2,483 2,501 2,480 2,485 83,200
2017/08/23 2,503 2,503 2,479 2,483 110,400
2017/08/22 2,491 2,501 2,475 2,479 105,800
2017/08/21 2,488 2,494 2,471 2,483 85,400
2017/08/18 2,484 2,499 2,476 2,488 76,000
2017/08/17 2,521 2,525 2,508 2,513 77,900
2017/08/16 2,506 2,535 2,499 2,527 170,400
2017/08/15 2,496 2,513 2,489 2,506 157,000
2017/08/14 2,479 2,503 2,467 2,483 125,100
2017/08/10 2,492 2,510 2,481 2,509 157,300
2017/08/09 2,513 2,522 2,484 2,493 167,200
2017/08/08 2,524 2,524 2,504 2,513 180,600
2017/08/07 2,553 2,557 2,522 2,526 115,300
2017/08/04 2,516 2,552 2,516 2,543 190,500
2017/08/03 2,509 2,512 2,492 2,508 216,800
2017/08/02 2,473 2,506 2,466 2,503 225,700
2017/08/01 2,438 2,459 2,428 2,459 261,500
2017/07/31 2,424 2,438 2,399 2,436 496,500
2017/07/28 2,410 2,410 2,376 2,405 416,600
2017/07/27 2,450 2,470 2,406 2,425 927,400
2017/07/26 2,612 2,630 2,576 2,609 424,100
2017/07/25 2,605 2,619 2,584 2,619 221,600
2017/07/24 2,612 2,617 2,592 2,613 143,900
2017/07/21 2,620 2,631 2,606 2,623 108,500
2017/07/20 2,592 2,634 2,590 2,628 231,100
2017/07/19 2,558 2,607 2,558 2,591 396,200
2017/07/18 2,522 2,535 2,481 2,518 242,100
2017/07/14 2,536 2,548 2,528 2,543 136,200
2017/07/13 2,540 2,542 2,507 2,523 223,700
2017/07/12 2,525 2,542 2,523 2,531 183,400
2017/07/11 2,520 2,554 2,520 2,550 146,700
2017/07/10 2,521 2,527 2,501 2,524 174,000
2017/07/07 2,490 2,512 2,486 2,489 199,500
2017/07/06 2,530 2,533 2,509 2,518 202,000
2017/07/05 2,493 2,509 2,472 2,506 229,600
2017/07/04 2,557 2,579 2,492 2,495 210,300
2017/07/03 2,556 2,567 2,536 2,549 241,100
2017/06/30 2,596 2,600 2,553 2,556 494,300
2017/06/29 2,627 2,645 2,618 2,619 347,900
2017/06/28 2,616 2,629 2,597 2,607 285,600
2017/06/27 2,600 2,628 2,599 2,617 279,300
2017/06/26 2,560 2,608 2,560 2,592 483,800
2017/06/23 2,550 2,568 2,540 2,552 312,600
2017/06/22 2,500 2,549 2,500 2,547 289,000
2017/06/21 2,480 2,504 2,480 2,487 231,700
2017/06/20 2,445 2,475 2,445 2,469 183,700
2017/06/19 2,425 2,444 2,420 2,442 160,700
2017/06/16 2,401 2,415 2,389 2,415 300,200
2017/06/15 2,398 2,424 2,391 2,400 273,500
2017/06/14 2,356 2,389 2,356 2,382 177,600
2017/06/13 2,343 2,354 2,337 2,346 156,500
2017/06/12 2,353 2,362 2,342 2,354 80,500
2017/06/09 2,366 2,377 2,346 2,357 158,300
2017/06/08 2,380 2,392 2,352 2,375 175,900
2017/06/07 2,374 2,385 2,364 2,381 102,400
2017/06/06 2,400 2,405 2,371 2,373 112,200
2017/06/05 2,371 2,399 2,362 2,392 123,900
2017/06/02 2,381 2,395 2,366 2,393 163,100
2017/06/01 2,306 2,369 2,306 2,365 158,400
2017/05/31 2,312 2,331 2,311 2,318 106,200
2017/05/30 2,317 2,336 2,317 2,329 85,600
2017/05/29 2,321 2,342 2,321 2,328 84,500
2017/05/26 2,362 2,365 2,327 2,329 151,400
2017/05/25 2,340 2,372 2,340 2,368 164,700
2017/05/24 2,364 2,368 2,344 2,350 114,000
2017/05/23 2,364 2,370 2,346 2,354 157,000
2017/05/22 2,350 2,370 2,342 2,365 117,900
2017/05/19 2,377 2,380 2,352 2,366 124,500
2017/05/18 2,362 2,374 2,352 2,365 173,500
2017/05/17 2,393 2,414 2,390 2,402 134,400
2017/05/16 2,414 2,430 2,391 2,400 196,600
2017/05/15 2,377 2,407 2,377 2,404 185,500
2017/05/12 2,400 2,421 2,389 2,393 169,400
2017/05/11 2,421 2,433 2,413 2,413 113,100
2017/05/10 2,430 2,453 2,421 2,422 222,500
2017/05/09 2,432 2,447 2,427 2,432 183,000
2017/05/08 2,404 2,446 2,404 2,437 299,700
2017/05/02 2,395 2,432 2,385 2,396 515,300
2017/05/01 2,353 2,380 2,350 2,375 261,600
2017/04/28 2,333 2,366 2,326 2,348 472,800
2017/04/27 2,309 2,345 2,304 2,336 440,800
2017/04/26 2,340 2,340 2,277 2,297 498,300
2017/04/25 2,247 2,279 2,237 2,270 281,200
2017/04/24 2,232 2,253 2,226 2,252 191,400
2017/04/21 2,193 2,202 2,183 2,200 124,700
2017/04/20 2,212 2,230 2,180 2,180 126,000
2017/04/19 2,171 2,208 2,171 2,204 169,100
2017/04/18 2,176 2,192 2,164 2,171 89,500
2017/04/17 2,139 2,170 2,135 2,166 145,300
2017/04/14 2,172 2,185 2,132 2,138 158,300
2017/04/13 2,187 2,207 2,181 2,194 183,100
2017/04/12 2,202 2,203 2,173 2,186 134,700
2017/04/11 2,213 2,237 2,202 2,208 125,600
2017/04/10 2,248 2,249 2,222 2,238 120,300
2017/04/07 2,210 2,232 2,199 2,222 207,300
2017/04/06 2,212 2,219 2,174 2,178 146,500
2017/04/05 2,243 2,246 2,212 2,218 147,500
2017/04/04 2,232 2,249 2,215 2,226 132,100
2017/04/03 2,232 2,252 2,221 2,244 204,700
2017/03/31 2,260 2,279 2,214 2,214 243,300
2017/03/30 2,247 2,263 2,222 2,248 207,700
2017/03/29 2,250 2,275 2,243 2,252 249,900
2017/03/28 2,215 2,245 2,215 2,235 177,400
2017/03/27 2,172 2,212 2,172 2,187 180,000
2017/03/24 2,203 2,226 2,196 2,216 116,400
2017/03/23 2,200 2,209 2,181 2,193 192,700
2017/03/22 2,215 2,235 2,213 2,219 107,400
2017/03/21 2,251 2,265 2,235 2,250 129,000
2017/03/17 2,237 2,250 2,230 2,249 99,600
2017/03/16 2,234 2,256 2,230 2,253 121,800
2017/03/15 2,250 2,259 2,243 2,244 87,200
2017/03/14 2,255 2,256 2,241 2,246 77,100
2017/03/13 2,236 2,264 2,234 2,247 126,900
2017/03/10 2,219 2,247 2,191 2,234 394,700
2017/03/09 2,267 2,274 2,257 2,269 136,400
2017/03/08 2,240 2,264 2,239 2,245 206,200
2017/03/07 2,250 2,253 2,233 2,239 144,000
2017/03/06 2,220 2,254 2,218 2,244 123,600
2017/03/03 2,261 2,271 2,241 2,245 116,800
2017/03/02 2,252 2,264 2,240 2,259 206,700
2017/03/01 2,230 2,249 2,214 2,246 205,700
2017/02/28 2,252 2,259 2,238 2,241 262,700
2017/02/27 2,275 2,275 2,247 2,270 192,500
2017/02/24 2,257 2,293 2,257 2,290 156,400
2017/02/23 2,297 2,300 2,262 2,269 185,900
2017/02/22 2,269 2,288 2,256 2,288 187,900
2017/02/21 2,276 2,280 2,260 2,279 90,100
2017/02/20 2,269 2,282 2,252 2,280 137,700
2017/02/17 2,255 2,273 2,237 2,270 170,800
2017/02/16 2,259 2,266 2,244 2,265 179,400
2017/02/15 2,231 2,270 2,227 2,262 288,000
2017/02/14 2,252 2,265 2,217 2,222 229,000
2017/02/13 2,250 2,259 2,241 2,248 135,300
2017/02/10 2,250 2,250 2,226 2,238 166,900
2017/02/09 2,219 2,244 2,210 2,224 205,800
2017/02/08 2,205 2,227 2,177 2,210 247,400
2017/02/07 2,234 2,258 2,225 2,226 289,200
2017/02/06 2,212 2,239 2,205 2,229 246,400
2017/02/03 2,200 2,238 2,191 2,213 288,500
2017/02/02 2,220 2,249 2,204 2,212 408,200
2017/02/01 2,147 2,230 2,144 2,224 586,600
2017/01/31 2,039 2,184 2,032 2,156 1,032,000
2017/01/30 1,940 1,956 1,934 1,943 136,700
2017/01/27 1,959 1,970 1,942 1,955 135,000
2017/01/26 1,954 1,959 1,941 1,956 262,000
2017/01/25 1,950 1,956 1,933 1,954 233,500
2017/01/24 1,928 1,940 1,919 1,923 152,600
2017/01/23 1,945 1,950 1,929 1,941 149,000
2017/01/20 1,955 1,958 1,937 1,953 193,300
2017/01/19 1,976 1,981 1,958 1,973 133,600
2017/01/18 1,957 1,963 1,937 1,958 129,700
2017/01/17 1,992 1,992 1,960 1,961 161,600
2017/01/16 1,991 1,996 1,980 1,992 99,600
2017/01/13 2,000 2,007 1,989 2,004 176,100
2017/01/12 2,002 2,004 1,983 1,992 186,600
2017/01/11 2,003 2,018 1,990 2,004 237,100
2017/01/10 1,998 2,007 1,975 1,987 330,600
2017/01/06 2,005 2,031 2,000 2,027 211,400
2017/01/05 2,020 2,025 1,998 2,019 272,700
2017/01/04 1,987 2,013 1,971 2,002 425,600

このページの先頭へ