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
2019/12/30 2,562 2,567 2,532 2,540 107,000
2019/12/27 2,519 2,575 2,512 2,564 164,400
2019/12/26 2,569 2,599 2,569 2,599 124,400
2019/12/25 2,594 2,594 2,556 2,571 102,500
2019/12/24 2,568 2,579 2,560 2,572 84,800
2019/12/23 2,601 2,606 2,581 2,582 73,300
2019/12/20 2,628 2,630 2,598 2,612 142,500
2019/12/19 2,575 2,610 2,568 2,602 129,200
2019/12/18 2,604 2,604 2,573 2,591 99,400
2019/12/17 2,598 2,612 2,577 2,609 104,600
2019/12/16 2,631 2,632 2,590 2,598 250,700
2019/12/13 2,651 2,654 2,620 2,632 271,300
2019/12/12 2,585 2,611 2,567 2,605 163,000
2019/12/11 2,596 2,609 2,567 2,573 177,200
2019/12/10 2,590 2,599 2,574 2,586 164,300
2019/12/09 2,600 2,603 2,571 2,593 89,000
2019/12/06 2,569 2,573 2,549 2,561 139,800
2019/12/05 2,581 2,589 2,550 2,578 193,600
2019/12/04 2,493 2,604 2,492 2,595 416,400
2019/12/03 2,487 2,503 2,465 2,500 161,600
2019/12/02 2,510 2,531 2,509 2,510 136,000
2019/11/29 2,525 2,537 2,517 2,520 103,700
2019/11/28 2,531 2,535 2,509 2,523 121,400
2019/11/27 2,530 2,553 2,524 2,537 209,300
2019/11/26 2,493 2,512 2,493 2,506 198,800
2019/11/25 2,483 2,488 2,467 2,488 116,900
2019/11/22 2,459 2,475 2,457 2,466 159,400
2019/11/21 2,445 2,468 2,418 2,458 177,000
2019/11/20 2,415 2,445 2,413 2,444 133,000
2019/11/19 2,410 2,433 2,410 2,432 111,600
2019/11/18 2,391 2,408 2,378 2,408 141,800
2019/11/15 2,398 2,425 2,396 2,407 168,200
2019/11/14 2,397 2,400 2,363 2,374 113,300
2019/11/13 2,419 2,426 2,392 2,397 137,200
2019/11/12 2,390 2,430 2,387 2,428 233,800
2019/11/11 2,387 2,399 2,374 2,390 139,400
2019/11/08 2,385 2,399 2,346 2,350 219,700
2019/11/07 2,352 2,362 2,337 2,342 159,300
2019/11/06 2,360 2,365 2,326 2,342 196,600
2019/11/05 2,328 2,345 2,308 2,343 322,800
2019/11/01 2,290 2,325 2,290 2,301 184,300
2019/10/31 2,331 2,331 2,293 2,306 303,300
2019/10/30 2,327 2,327 2,291 2,298 269,900
2019/10/29 2,351 2,381 2,342 2,343 535,300
2019/10/28 2,347 2,363 2,283 2,297 493,700
2019/10/25 2,365 2,377 2,357 2,371 171,400
2019/10/24 2,364 2,364 2,333 2,346 142,400
2019/10/23 2,330 2,370 2,328 2,369 218,000
2019/10/21 2,301 2,328 2,295 2,325 80,100
2019/10/18 2,330 2,341 2,303 2,308 98,800
2019/10/17 2,334 2,336 2,307 2,322 142,400
2019/10/16 2,342 2,378 2,323 2,328 213,200
2019/10/15 2,286 2,326 2,286 2,293 169,900
2019/10/11 2,261 2,261 2,244 2,255 82,500
2019/10/10 2,269 2,269 2,225 2,259 90,100
2019/10/09 2,231 2,264 2,222 2,260 108,100
2019/10/08 2,277 2,286 2,239 2,256 163,800
2019/10/07 2,238 2,249 2,228 2,242 98,200
2019/10/04 2,215 2,244 2,212 2,237 125,800
2019/10/03 2,249 2,267 2,210 2,235 149,800
2019/10/02 2,290 2,316 2,279 2,298 170,800
2019/10/01 2,298 2,332 2,290 2,302 97,200
2019/09/30 2,281 2,303 2,252 2,294 302,100
2019/09/27 2,348 2,349 2,299 2,318 184,200
2019/09/26 2,333 2,349 2,308 2,314 293,700
2019/09/25 2,266 2,300 2,261 2,293 151,400
2019/09/24 2,253 2,268 2,244 2,266 154,500
2019/09/20 2,300 2,308 2,259 2,261 217,100
2019/09/19 2,271 2,299 2,267 2,281 152,800
2019/09/18 2,242 2,249 2,232 2,242 111,800
2019/09/17 2,249 2,274 2,238 2,261 102,500
2019/09/13 2,252 2,252 2,219 2,244 190,500
2019/09/12 2,230 2,245 2,214 2,235 159,100
2019/09/11 2,178 2,207 2,174 2,200 229,400
2019/09/10 2,158 2,177 2,156 2,174 134,700
2019/09/09 2,132 2,158 2,129 2,158 73,700
2019/09/06 2,151 2,153 2,138 2,140 107,400
2019/09/05 2,095 2,141 2,085 2,123 190,600
2019/09/04 2,115 2,117 2,098 2,103 106,400
2019/09/03 2,125 2,141 2,122 2,135 105,700
2019/09/02 2,167 2,171 2,139 2,141 72,100
2019/08/30 2,165 2,168 2,145 2,164 154,400
2019/08/29 2,132 2,132 2,105 2,118 69,400
2019/08/28 2,114 2,128 2,114 2,128 114,400
2019/08/27 2,095 2,122 2,091 2,113 172,400
2019/08/26 2,093 2,093 2,062 2,078 259,800
2019/08/23 2,141 2,146 2,128 2,141 210,400
2019/08/22 2,119 2,128 2,103 2,115 183,600
2019/08/21 2,091 2,122 2,091 2,104 221,000
2019/08/20 2,089 2,113 2,082 2,113 122,300
2019/08/19 2,098 2,101 2,069 2,090 124,000
2019/08/16 2,064 2,077 2,053 2,074 129,900
2019/08/15 2,053 2,089 2,048 2,082 167,600
2019/08/14 2,095 2,100 2,069 2,090 187,400
2019/08/13 2,046 2,078 2,046 2,072 225,000
2019/08/09 2,075 2,085 2,062 2,073 183,800
2019/08/08 2,056 2,065 2,032 2,053 172,200
2019/08/07 2,035 2,068 2,033 2,063 324,600
2019/08/06 1,996 2,064 1,986 2,063 401,800
2019/08/05 2,050 2,068 2,018 2,046 349,000
2019/08/02 2,103 2,127 2,057 2,061 419,800
2019/08/01 2,094 2,146 2,094 2,129 463,800
2019/07/31 2,102 2,125 2,088 2,096 572,900
2019/07/30 2,134 2,159 2,131 2,136 297,100
2019/07/29 2,138 2,140 2,110 2,122 388,000
2019/07/26 2,168 2,168 2,116 2,124 591,000
2019/07/25 2,268 2,268 2,166 2,181 485,000
2019/07/24 2,260 2,266 2,179 2,218 737,800
2019/07/23 2,295 2,315 2,285 2,306 248,600
2019/07/22 2,340 2,340 2,285 2,290 126,800
2019/07/19 2,281 2,328 2,281 2,326 168,300
2019/07/18 2,323 2,327 2,272 2,277 177,500
2019/07/17 2,335 2,351 2,314 2,341 174,100
2019/07/16 2,361 2,369 2,332 2,340 95,500
2019/07/12 2,389 2,395 2,374 2,379 121,200
2019/07/11 2,397 2,397 2,367 2,390 252,600
2019/07/10 2,307 2,341 2,301 2,330 202,500
2019/07/09 2,323 2,333 2,297 2,311 196,100
2019/07/08 2,323 2,351 2,313 2,320 130,400
2019/07/05 2,356 2,356 2,335 2,351 94,000
2019/07/04 2,390 2,393 2,345 2,353 155,900
2019/07/03 2,370 2,380 2,353 2,372 164,200
2019/07/02 2,362 2,407 2,362 2,390 162,000
2019/07/01 2,382 2,382 2,338 2,372 118,600
2019/06/28 2,350 2,375 2,345 2,349 191,600
2019/06/27 2,305 2,330 2,298 2,330 95,100
2019/06/26 2,352 2,352 2,287 2,306 219,800
2019/06/25 2,342 2,365 2,334 2,353 179,500
2019/06/24 2,327 2,346 2,309 2,339 114,200
2019/06/21 2,330 2,333 2,297 2,310 375,400
2019/06/20 2,355 2,360 2,325 2,327 130,800
2019/06/19 2,349 2,363 2,311 2,338 257,000
2019/06/18 2,383 2,395 2,341 2,352 200,800
2019/06/17 2,404 2,405 2,380 2,396 297,100
2019/06/14 2,372 2,420 2,353 2,414 228,900
2019/06/13 2,397 2,410 2,361 2,373 189,800
2019/06/12 2,411 2,438 2,403 2,414 142,700
2019/06/11 2,382 2,423 2,380 2,414 138,000
2019/06/10 2,391 2,428 2,388 2,413 199,800
2019/06/07 2,330 2,349 2,322 2,347 81,800
2019/06/06 2,340 2,365 2,331 2,345 107,100
2019/06/05 2,306 2,339 2,281 2,337 184,300
2019/06/04 2,266 2,268 2,219 2,240 161,400
2019/06/03 2,279 2,290 2,264 2,273 159,700
2019/05/31 2,324 2,343 2,317 2,319 151,600
2019/05/30 2,328 2,342 2,309 2,341 83,700
2019/05/29 2,312 2,341 2,305 2,330 119,600
2019/05/28 2,335 2,345 2,317 2,343 148,200
2019/05/27 2,331 2,344 2,309 2,343 146,200
2019/05/24 2,295 2,329 2,285 2,328 130,400
2019/05/23 2,273 2,299 2,264 2,295 74,100
2019/05/22 2,309 2,323 2,277 2,277 128,700
2019/05/21 2,295 2,318 2,289 2,305 170,100
2019/05/20 2,280 2,315 2,265 2,312 180,300
2019/05/17 2,309 2,313 2,268 2,292 134,000
2019/05/16 2,281 2,291 2,247 2,273 112,800
2019/05/15 2,264 2,306 2,254 2,283 159,600
2019/05/14 2,240 2,272 2,230 2,272 153,300
2019/05/13 2,257 2,294 2,257 2,280 140,000
2019/05/10 2,249 2,277 2,235 2,254 139,400
2019/05/09 2,240 2,250 2,215 2,248 188,400
2019/05/08 2,259 2,268 2,236 2,253 146,900
2019/05/07 2,322 2,336 2,256 2,292 312,400
2019/04/26 2,423 2,429 2,400 2,402 328,100
2019/04/25 2,367 2,407 2,318 2,398 400,700
2019/04/24 2,406 2,465 2,321 2,328 862,000
2019/04/23 2,182 2,190 2,120 2,156 298,600
2019/04/22 2,169 2,189 2,154 2,187 126,200
2019/04/19 2,167 2,181 2,159 2,169 92,000
2019/04/18 2,193 2,196 2,152 2,162 94,800
2019/04/17 2,184 2,204 2,179 2,184 96,400
2019/04/16 2,200 2,207 2,167 2,183 116,400
2019/04/15 2,220 2,232 2,197 2,219 124,100
2019/04/12 2,168 2,208 2,167 2,172 133,800
2019/04/11 2,201 2,230 2,192 2,218 79,700
2019/04/10 2,182 2,213 2,181 2,210 86,000
2019/04/09 2,253 2,253 2,207 2,217 106,100
2019/04/08 2,260 2,260 2,229 2,239 75,600
2019/04/05 2,234 2,263 2,230 2,242 79,100
2019/04/04 2,230 2,254 2,219 2,237 78,200
2019/04/03 2,239 2,250 2,230 2,235 107,500
2019/04/02 2,260 2,264 2,243 2,249 171,100
2019/04/01 2,222 2,250 2,203 2,232 152,600
2019/03/29 2,192 2,215 2,177 2,177 88,500
2019/03/28 2,207 2,208 2,168 2,172 132,300
2019/03/27 2,213 2,237 2,191 2,218 177,200
2019/03/26 2,196 2,246 2,189 2,246 287,500
2019/03/25 2,186 2,186 2,135 2,160 159,800
2019/03/22 2,178 2,199 2,172 2,198 95,600
2019/03/20 2,170 2,190 2,165 2,183 101,000
2019/03/19 2,180 2,180 2,158 2,170 50,500
2019/03/18 2,195 2,195 2,165 2,180 105,400
2019/03/15 2,172 2,198 2,170 2,192 274,100
2019/03/14 2,176 2,176 2,123 2,126 126,600
2019/03/13 2,195 2,195 2,156 2,163 166,200
2019/03/12 2,150 2,194 2,145 2,173 154,100
2019/03/11 2,132 2,146 2,120 2,128 196,200
2019/03/08 2,103 2,138 2,087 2,125 246,000
2019/03/07 2,119 2,137 2,115 2,129 219,800
2019/03/06 2,090 2,110 2,083 2,109 205,800
2019/03/05 2,063 2,079 2,044 2,079 151,100
2019/03/04 2,072 2,080 2,057 2,075 124,100
2019/03/01 2,063 2,071 2,034 2,046 240,600
2019/02/28 2,091 2,100 2,074 2,094 117,000
2019/02/27 2,096 2,108 2,066 2,083 151,600
2019/02/26 2,110 2,115 2,083 2,095 138,800
2019/02/25 2,099 2,119 2,093 2,110 127,100
2019/02/22 2,093 2,098 2,075 2,080 87,400
2019/02/21 2,092 2,106 2,074 2,089 125,700
2019/02/20 2,106 2,118 2,092 2,112 110,300
2019/02/19 2,097 2,102 2,080 2,089 69,600
2019/02/18 2,090 2,100 2,086 2,098 103,100
2019/02/15 2,049 2,062 2,040 2,062 120,700
2019/02/14 2,043 2,079 2,043 2,058 106,900
2019/02/13 2,061 2,073 2,041 2,066 117,400
2019/02/12 1,977 2,041 1,972 2,039 137,100
2019/02/08 2,006 2,006 1,969 1,977 128,200
2019/02/07 2,053 2,059 2,012 2,035 144,800
2019/02/06 2,067 2,070 2,029 2,052 186,800
2019/02/05 2,063 2,076 2,018 2,046 306,800
2019/02/04 2,057 2,082 2,051 2,063 165,200
2019/02/01 2,074 2,098 2,042 2,053 192,100
2019/01/31 2,146 2,152 2,098 2,106 287,400
2019/01/30 2,082 2,153 2,056 2,151 615,000
2019/01/29 2,003 2,040 2,000 2,039 211,000
2019/01/28 1,989 2,010 1,978 2,010 214,200
2019/01/25 1,951 1,992 1,950 1,990 177,700
2019/01/24 1,953 1,971 1,941 1,961 117,900
2019/01/23 1,987 1,988 1,956 1,968 145,200
2019/01/22 2,005 2,005 1,986 1,993 103,000
2019/01/21 1,994 2,000 1,970 1,993 72,100
2019/01/18 1,947 1,980 1,940 1,978 90,400
2019/01/17 1,961 1,978 1,936 1,944 137,200
2019/01/16 1,957 1,982 1,939 1,941 103,800
2019/01/15 1,929 1,992 1,929 1,979 111,600
2019/01/11 1,965 1,980 1,943 1,962 175,700
2019/01/10 1,964 1,977 1,932 1,957 154,000
2019/01/09 2,000 2,018 1,973 1,985 157,900
2019/01/08 2,001 2,015 1,991 1,996 123,200
2019/01/07 1,999 2,020 1,970 1,995 179,500
2019/01/04 1,955 1,969 1,895 1,914 266,800

このページの先頭へ