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
2018/12/28 1,929 1,961 1,909 1,960 153,400
2018/12/27 1,887 1,905 1,861 1,904 129,700
2018/12/26 1,827 1,828 1,784 1,807 164,400
2018/12/25 1,878 1,881 1,779 1,793 134,400
2018/12/21 1,924 1,930 1,858 1,881 188,000
2018/12/20 1,974 1,990 1,936 1,943 148,000
2018/12/19 1,978 1,988 1,946 1,953 131,100
2018/12/18 1,998 2,019 1,989 1,989 129,500
2018/12/17 2,000 2,044 2,000 2,030 255,500
2018/12/14 2,035 2,038 1,998 2,006 257,600
2018/12/13 2,068 2,068 2,035 2,036 180,000
2018/12/12 2,037 2,079 2,028 2,068 109,200
2018/12/11 2,063 2,079 2,022 2,022 128,900
2018/12/10 2,045 2,095 2,027 2,036 88,300
2018/12/07 2,056 2,119 2,052 2,107 156,500
2018/12/06 2,050 2,062 2,040 2,052 173,100
2018/12/05 2,042 2,072 2,038 2,052 203,700
2018/12/04 2,170 2,171 2,083 2,084 179,300
2018/12/03 2,192 2,197 2,177 2,185 110,500
2018/11/30 2,159 2,188 2,152 2,178 120,000
2018/11/29 2,160 2,178 2,151 2,164 120,900
2018/11/28 2,137 2,138 2,115 2,127 114,600
2018/11/27 2,166 2,166 2,105 2,118 115,900
2018/11/26 2,127 2,177 2,126 2,172 196,900
2018/11/22 2,079 2,106 2,057 2,106 98,900
2018/11/21 2,043 2,081 2,034 2,076 100,700
2018/11/20 2,115 2,135 2,077 2,105 109,400
2018/11/19 2,162 2,171 2,152 2,161 52,600
2018/11/16 2,152 2,170 2,122 2,146 83,900
2018/11/15 2,126 2,168 2,126 2,156 75,300
2018/11/14 2,125 2,148 2,119 2,142 118,500
2018/11/13 2,123 2,125 2,092 2,119 94,500
2018/11/12 2,160 2,182 2,145 2,170 84,300
2018/11/09 2,186 2,192 2,170 2,177 74,100
2018/11/08 2,183 2,195 2,170 2,171 86,100
2018/11/07 2,129 2,165 2,128 2,133 102,600
2018/11/06 2,105 2,147 2,101 2,132 56,600
2018/11/05 2,091 2,117 2,081 2,101 112,200
2018/11/02 2,121 2,128 2,075 2,112 158,500
2018/11/01 2,136 2,175 2,121 2,146 173,900
2018/10/31 2,091 2,139 2,076 2,139 197,300
2018/10/30 2,032 2,096 2,020 2,080 286,700
2018/10/29 1,973 2,034 1,968 2,016 319,100
2018/10/26 2,004 2,010 1,938 1,961 631,000
2018/10/25 1,996 2,043 1,908 1,982 720,100
2018/10/24 2,183 2,217 2,164 2,196 189,300
2018/10/23 2,190 2,190 2,147 2,150 133,600
2018/10/22 2,175 2,227 2,165 2,211 145,500
2018/10/19 2,196 2,198 2,180 2,190 102,600
2018/10/18 2,240 2,256 2,218 2,219 165,900
2018/10/17 2,178 2,252 2,176 2,244 219,000
2018/10/16 2,093 2,140 2,092 2,138 245,200
2018/10/15 2,170 2,179 2,136 2,136 171,600
2018/10/12 2,198 2,208 2,172 2,179 197,000
2018/10/11 2,238 2,247 2,191 2,214 296,300
2018/10/10 2,341 2,354 2,320 2,321 104,000
2018/10/09 2,354 2,362 2,331 2,335 133,100
2018/10/05 2,376 2,384 2,356 2,361 97,500
2018/10/04 2,404 2,408 2,386 2,397 87,400
2018/10/03 2,395 2,402 2,376 2,381 113,700
2018/10/02 2,400 2,418 2,381 2,384 144,200
2018/10/01 2,392 2,398 2,379 2,392 89,700
2018/09/28 2,416 2,443 2,404 2,412 111,200
2018/09/27 2,436 2,448 2,411 2,418 214,600
2018/09/26 2,399 2,440 2,388 2,434 311,100
2018/09/25 2,373 2,397 2,367 2,394 407,700
2018/09/21 2,339 2,377 2,324 2,355 179,900
2018/09/20 2,365 2,374 2,319 2,326 140,800
2018/09/19 2,332 2,367 2,315 2,355 217,800
2018/09/18 2,290 2,314 2,271 2,299 254,100
2018/09/14 2,258 2,298 2,258 2,297 192,000
2018/09/13 2,231 2,268 2,229 2,249 86,700
2018/09/12 2,250 2,280 2,201 2,229 199,700
2018/09/11 2,250 2,271 2,248 2,257 111,000
2018/09/10 2,270 2,290 2,265 2,268 122,400
2018/09/07 2,287 2,299 2,249 2,267 196,000
2018/09/06 2,347 2,360 2,323 2,330 224,500
2018/09/05 2,337 2,363 2,329 2,348 104,200
2018/09/04 2,347 2,350 2,325 2,343 115,400
2018/09/03 2,352 2,367 2,338 2,349 111,900
2018/08/31 2,332 2,368 2,332 2,351 110,600
2018/08/30 2,381 2,394 2,353 2,362 157,500
2018/08/29 2,358 2,390 2,355 2,384 88,600
2018/08/28 2,361 2,379 2,351 2,358 90,200
2018/08/27 2,345 2,366 2,341 2,351 157,500
2018/08/24 2,338 2,343 2,319 2,341 117,000
2018/08/23 2,324 2,330 2,308 2,320 148,000
2018/08/22 2,296 2,333 2,290 2,330 111,100
2018/08/21 2,312 2,323 2,294 2,296 139,000
2018/08/20 2,315 2,328 2,302 2,312 142,200
2018/08/17 2,300 2,329 2,298 2,325 143,300
2018/08/16 2,297 2,301 2,269 2,280 181,200
2018/08/15 2,360 2,361 2,320 2,324 144,600
2018/08/14 2,326 2,351 2,313 2,350 167,700
2018/08/13 2,322 2,329 2,297 2,308 179,900
2018/08/10 2,359 2,363 2,325 2,327 114,600
2018/08/09 2,332 2,357 2,323 2,351 129,800
2018/08/08 2,361 2,362 2,331 2,334 218,600
2018/08/07 2,343 2,367 2,325 2,363 129,500
2018/08/06 2,345 2,357 2,333 2,339 135,800
2018/08/03 2,381 2,385 2,336 2,340 204,900
2018/08/02 2,398 2,433 2,376 2,378 371,900
2018/08/01 2,361 2,412 2,359 2,399 429,000
2018/07/31 2,371 2,389 2,339 2,340 777,700
2018/07/30 2,299 2,372 2,297 2,354 481,500
2018/07/27 2,324 2,343 2,296 2,314 346,600
2018/07/26 2,325 2,406 2,296 2,344 572,200
2018/07/25 2,222 2,287 2,222 2,275 348,000
2018/07/24 2,202 2,226 2,202 2,222 222,100
2018/07/23 2,233 2,252 2,227 2,227 119,200
2018/07/20 2,266 2,278 2,237 2,248 279,300
2018/07/19 2,265 2,277 2,246 2,266 175,000
2018/07/18 2,260 2,280 2,254 2,270 170,300
2018/07/17 2,206 2,274 2,196 2,251 311,200
2018/07/13 2,191 2,217 2,177 2,205 247,300
2018/07/12 2,205 2,214 2,170 2,186 243,900
2018/07/11 2,245 2,249 2,182 2,218 161,700
2018/07/10 2,268 2,273 2,249 2,249 244,500
2018/07/09 2,230 2,275 2,227 2,272 201,800
2018/07/06 2,228 2,234 2,198 2,223 292,500
2018/07/05 2,245 2,260 2,211 2,224 178,100
2018/07/04 2,248 2,266 2,235 2,263 236,900
2018/07/03 2,279 2,286 2,243 2,266 238,100
2018/07/02 2,305 2,324 2,277 2,278 351,400
2018/06/29 2,321 2,322 2,283 2,308 179,300
2018/06/28 2,303 2,309 2,274 2,296 275,600
2018/06/27 2,282 2,309 2,277 2,303 333,500
2018/06/26 2,248 2,273 2,241 2,269 296,600
2018/06/25 2,270 2,273 2,248 2,260 280,300
2018/06/22 2,229 2,274 2,203 2,270 394,600
2018/06/21 2,241 2,258 2,234 2,235 203,500
2018/06/20 2,241 2,256 2,212 2,245 224,900
2018/06/19 2,306 2,306 2,250 2,252 288,300
2018/06/18 2,344 2,349 2,310 2,320 171,200
2018/06/15 2,372 2,372 2,332 2,339 304,400
2018/06/14 2,355 2,366 2,338 2,362 234,800
2018/06/13 2,374 2,387 2,354 2,358 151,600
2018/06/12 2,378 2,392 2,367 2,369 234,500
2018/06/11 2,401 2,411 2,381 2,382 178,400
2018/06/08 2,359 2,414 2,359 2,399 385,100
2018/06/07 2,415 2,422 2,392 2,400 264,300
2018/06/06 2,418 2,419 2,393 2,404 283,800
2018/06/05 2,418 2,435 2,406 2,430 205,400
2018/06/04 2,398 2,433 2,393 2,417 247,800
2018/06/01 2,324 2,371 2,314 2,361 375,700
2018/05/31 2,362 2,366 2,325 2,334 508,900
2018/05/30 2,381 2,406 2,367 2,384 252,700
2018/05/29 2,449 2,459 2,402 2,406 150,500
2018/05/28 2,380 2,453 2,334 2,448 518,200
2018/05/25 2,435 2,445 2,406 2,410 314,000
2018/05/24 2,500 2,501 2,439 2,444 382,300
2018/05/23 2,473 2,522 2,466 2,512 378,700
2018/05/22 2,500 2,504 2,465 2,480 166,200
2018/05/21 2,500 2,505 2,478 2,483 187,000
2018/05/18 2,485 2,485 2,456 2,474 272,500
2018/05/17 2,477 2,482 2,457 2,468 232,400
2018/05/16 2,467 2,477 2,450 2,462 227,100
2018/05/15 2,458 2,484 2,454 2,467 285,900
2018/05/14 2,457 2,481 2,449 2,456 270,100
2018/05/11 2,422 2,512 2,419 2,507 543,400
2018/05/10 2,445 2,446 2,406 2,408 365,400
2018/05/09 2,456 2,471 2,444 2,456 518,800
2018/05/08 2,475 2,477 2,449 2,471 332,300
2018/05/07 2,425 2,473 2,397 2,469 613,300
2018/05/02 2,398 2,458 2,376 2,450 714,800
2018/05/01 2,370 2,382 2,359 2,379 576,500
2018/04/27 2,360 2,383 2,348 2,375 777,300
2018/04/26 2,398 2,398 2,335 2,343 1,226,700
2018/04/25 2,470 2,471 2,360 2,374 1,789,500
2018/04/24 2,809 2,822 2,767 2,820 340,200
2018/04/23 2,833 2,833 2,805 2,824 181,800
2018/04/20 2,820 2,849 2,810 2,840 153,900
2018/04/19 2,843 2,850 2,808 2,815 177,600
2018/04/18 2,833 2,843 2,805 2,837 166,400
2018/04/17 2,862 2,874 2,834 2,841 170,200
2018/04/16 2,850 2,882 2,849 2,874 69,400
2018/04/13 2,869 2,889 2,839 2,856 170,400
2018/04/12 2,855 2,865 2,819 2,852 173,800
2018/04/11 2,881 2,886 2,836 2,860 125,500
2018/04/10 2,875 2,918 2,861 2,872 166,800
2018/04/09 2,893 2,910 2,859 2,896 170,900
2018/04/06 2,900 2,900 2,860 2,872 200,100
2018/04/05 2,900 2,900 2,859 2,878 148,800
2018/04/04 2,882 2,894 2,854 2,886 162,600
2018/04/03 2,815 2,857 2,797 2,842 139,100
2018/04/02 2,874 2,889 2,845 2,845 76,800
2018/03/30 2,883 2,891 2,854 2,874 113,200
2018/03/29 2,863 2,878 2,826 2,853 114,200
2018/03/28 2,821 2,827 2,778 2,814 137,200
2018/03/27 2,780 2,834 2,780 2,830 177,700
2018/03/26 2,787 2,787 2,708 2,771 195,900
2018/03/23 2,785 2,785 2,731 2,737 216,200
2018/03/22 2,796 2,840 2,788 2,835 211,700
2018/03/20 2,760 2,776 2,737 2,766 97,300
2018/03/19 2,831 2,836 2,776 2,784 125,900
2018/03/16 2,845 2,871 2,807 2,856 275,600
2018/03/15 2,815 2,854 2,800 2,835 134,800
2018/03/14 2,826 2,835 2,816 2,823 99,500
2018/03/13 2,800 2,824 2,789 2,821 89,100
2018/03/12 2,824 2,831 2,789 2,801 80,200
2018/03/09 2,794 2,809 2,761 2,776 127,800
2018/03/08 2,797 2,801 2,751 2,764 93,100
2018/03/07 2,782 2,804 2,769 2,770 140,400
2018/03/06 2,784 2,834 2,783 2,808 98,400
2018/03/05 2,778 2,797 2,767 2,782 121,800
2018/03/02 2,811 2,829 2,757 2,790 230,200
2018/03/01 2,915 2,929 2,855 2,861 159,500
2018/02/28 2,906 2,945 2,900 2,910 182,300
2018/02/27 2,959 2,973 2,939 2,948 84,400
2018/02/26 2,941 2,947 2,919 2,939 121,400
2018/02/23 2,950 2,955 2,913 2,927 122,600
2018/02/22 2,910 2,965 2,899 2,952 172,200
2018/02/21 2,928 2,949 2,913 2,934 103,600
2018/02/20 2,939 2,948 2,925 2,937 80,500
2018/02/19 2,916 2,957 2,882 2,946 110,000
2018/02/16 2,865 2,923 2,865 2,902 148,400
2018/02/15 2,852 2,885 2,846 2,857 165,400
2018/02/14 2,827 2,901 2,805 2,834 326,900
2018/02/13 2,812 2,835 2,781 2,790 264,900
2018/02/09 2,767 2,795 2,767 2,783 180,400
2018/02/08 2,832 2,868 2,832 2,845 230,600
2018/02/07 2,907 2,943 2,826 2,828 242,400
2018/02/06 2,899 2,932 2,818 2,857 384,600
2018/02/05 3,010 3,045 2,993 3,000 207,500
2018/02/02 2,994 3,040 2,981 3,035 212,200
2018/02/01 3,020 3,060 3,020 3,055 170,000
2018/01/31 3,075 3,100 2,991 2,994 269,500
2018/01/30 3,060 3,170 3,030 3,075 601,000
2018/01/29 2,971 3,040 2,936 2,978 245,800
2018/01/26 2,978 3,000 2,968 2,971 159,700
2018/01/25 2,981 2,984 2,953 2,978 156,900
2018/01/24 2,980 3,010 2,970 3,000 123,100
2018/01/23 2,994 3,030 2,990 2,995 176,600
2018/01/22 3,030 3,045 2,995 3,010 153,900
2018/01/19 3,040 3,080 3,040 3,055 115,200
2018/01/18 3,095 3,100 3,025 3,030 238,800
2018/01/17 3,120 3,135 3,100 3,115 197,900
2018/01/16 3,090 3,105 3,065 3,095 121,600
2018/01/15 3,080 3,090 3,070 3,085 112,300
2018/01/12 3,055 3,065 3,030 3,055 155,400
2018/01/11 3,060 3,080 3,050 3,070 158,900
2018/01/10 3,085 3,100 3,060 3,065 207,400
2018/01/09 3,085 3,105 3,065 3,085 179,100
2018/01/05 3,070 3,075 3,025 3,060 184,700
2018/01/04 3,055 3,090 3,030 3,090 201,000

このページの先頭へ