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
2020/12/30 2,387 2,387 2,344 2,354 125,100
2020/12/29 2,341 2,375 2,323 2,375 119,300
2020/12/28 2,380 2,380 2,331 2,342 146,100
2020/12/25 2,331 2,370 2,316 2,370 128,300
2020/12/24 2,289 2,306 2,287 2,294 103,100
2020/12/23 2,263 2,277 2,245 2,277 70,700
2020/12/22 2,286 2,286 2,258 2,267 79,500
2020/12/21 2,311 2,320 2,290 2,300 107,700
2020/12/18 2,339 2,345 2,286 2,312 496,600
2020/12/17 2,321 2,325 2,292 2,306 244,500
2020/12/16 2,360 2,375 2,333 2,334 222,100
2020/12/15 2,344 2,374 2,307 2,330 388,500
2020/12/14 2,284 2,322 2,252 2,304 312,800
2020/12/11 2,265 2,289 2,229 2,258 276,800
2020/12/10 2,205 2,289 2,196 2,269 290,800
2020/12/09 2,163 2,189 2,162 2,186 97,500
2020/12/08 2,131 2,169 2,131 2,154 83,000
2020/12/07 2,175 2,179 2,145 2,145 116,500
2020/12/04 2,166 2,193 2,160 2,181 108,100
2020/12/03 2,175 2,182 2,152 2,166 194,200
2020/12/02 2,216 2,217 2,133 2,169 288,100
2020/12/01 2,206 2,206 2,159 2,196 157,100
2020/11/30 2,245 2,249 2,178 2,183 195,200
2020/11/27 2,265 2,282 2,255 2,265 242,300
2020/11/26 2,229 2,250 2,198 2,239 188,700
2020/11/25 2,231 2,257 2,220 2,236 212,700
2020/11/24 2,231 2,267 2,212 2,247 183,000
2020/11/20 2,202 2,219 2,191 2,219 141,700
2020/11/19 2,227 2,227 2,188 2,206 153,200
2020/11/18 2,243 2,259 2,215 2,236 227,700
2020/11/17 2,333 2,337 2,278 2,309 197,100
2020/11/16 2,296 2,304 2,275 2,294 184,400
2020/11/13 2,249 2,260 2,228 2,246 154,100
2020/11/12 2,261 2,275 2,239 2,251 200,500
2020/11/11 2,299 2,299 2,257 2,274 230,100
2020/11/10 2,300 2,310 2,258 2,282 181,900
2020/11/09 2,274 2,274 2,241 2,260 153,500
2020/11/06 2,207 2,236 2,187 2,236 243,500
2020/11/05 2,234 2,247 2,209 2,247 296,600
2020/11/04 2,239 2,257 2,222 2,250 190,600
2020/11/02 2,208 2,230 2,188 2,220 247,600
2020/10/30 2,250 2,250 2,203 2,214 278,500
2020/10/29 2,187 2,217 2,174 2,211 205,200
2020/10/28 2,249 2,250 2,201 2,226 201,500
2020/10/27 2,205 2,233 2,170 2,199 343,700
2020/10/26 2,023 2,219 2,016 2,212 689,200
2020/10/23 2,038 2,057 2,013 2,032 284,000
2020/10/22 2,022 2,033 2,007 2,029 182,300
2020/10/21 1,986 2,033 1,985 2,028 219,700
2020/10/20 1,968 1,990 1,958 1,977 252,800
2020/10/19 1,994 2,004 1,984 1,992 202,900
2020/10/16 1,987 1,999 1,969 1,971 133,000
2020/10/15 1,984 1,993 1,973 1,985 151,900
2020/10/14 1,994 2,014 1,981 1,984 195,900
2020/10/13 2,019 2,025 1,999 2,019 143,300
2020/10/12 2,018 2,031 2,004 2,018 85,200
2020/10/09 2,059 2,059 2,008 2,017 253,000
2020/10/08 2,069 2,088 2,045 2,066 134,900
2020/10/07 2,056 2,061 2,039 2,047 136,000
2020/10/06 2,094 2,099 2,067 2,078 117,100
2020/10/05 2,067 2,097 2,067 2,087 178,400
2020/10/02 2,102 2,110 2,039 2,052 239,300
2020/09/30 2,100 2,150 2,099 2,102 329,400
2020/09/29 2,112 2,117 2,073 2,100 257,200
2020/09/28 2,120 2,156 2,102 2,152 462,100
2020/09/25 2,048 2,078 2,046 2,057 351,200
2020/09/24 1,987 2,012 1,982 2,011 254,000
2020/09/23 2,000 2,018 1,978 2,002 250,700
2020/09/18 2,013 2,048 2,003 2,030 317,900
2020/09/17 1,990 1,996 1,973 1,994 160,600
2020/09/16 1,974 1,987 1,958 1,972 210,700
2020/09/15 1,998 2,002 1,973 1,988 236,000
2020/09/14 1,960 1,989 1,956 1,986 212,600
2020/09/11 1,907 1,930 1,888 1,924 153,800
2020/09/10 1,897 1,917 1,897 1,908 156,700
2020/09/09 1,868 1,904 1,859 1,898 224,700
2020/09/08 1,885 1,890 1,868 1,890 125,900
2020/09/07 1,875 1,888 1,864 1,875 103,700
2020/09/04 1,881 1,897 1,879 1,883 189,800
2020/09/03 1,925 1,925 1,896 1,904 205,300
2020/09/02 1,885 1,903 1,875 1,897 247,100
2020/09/01 1,907 1,920 1,874 1,883 246,100
2020/08/31 1,923 1,940 1,896 1,896 408,900
2020/08/28 1,910 1,967 1,892 1,920 237,800
2020/08/27 1,933 1,944 1,919 1,932 193,100
2020/08/26 1,980 1,981 1,946 1,954 221,500
2020/08/25 1,933 1,982 1,920 1,977 271,800
2020/08/24 1,926 1,929 1,905 1,905 233,000
2020/08/21 1,968 1,981 1,945 1,952 279,700
2020/08/20 1,953 1,964 1,927 1,940 339,900
2020/08/19 1,978 1,986 1,958 1,979 318,200
2020/08/18 2,030 2,030 1,997 2,002 162,000
2020/08/17 2,059 2,060 2,038 2,042 202,000
2020/08/14 2,089 2,100 2,058 2,060 214,700
2020/08/13 2,083 2,110 2,063 2,100 212,300
2020/08/12 2,064 2,072 2,042 2,072 163,700
2020/08/11 2,003 2,042 1,999 2,040 126,600
2020/08/07 2,003 2,015 1,980 1,986 161,100
2020/08/06 2,012 2,022 1,989 2,002 198,400
2020/08/05 2,028 2,037 2,008 2,032 174,800
2020/08/04 2,058 2,087 2,044 2,054 194,000
2020/08/03 2,031 2,062 2,025 2,053 197,400
2020/07/31 2,043 2,078 1,992 1,992 247,900
2020/07/30 2,100 2,118 2,071 2,081 335,200
2020/07/29 2,164 2,180 2,074 2,081 278,600
2020/07/28 2,227 2,227 2,155 2,182 439,500
2020/07/27 2,187 2,192 2,135 2,192 315,800
2020/07/22 2,215 2,235 2,201 2,206 153,900
2020/07/21 2,191 2,216 2,191 2,206 140,600
2020/07/20 2,223 2,223 2,183 2,208 103,700
2020/07/17 2,189 2,211 2,188 2,209 199,900
2020/07/16 2,224 2,237 2,215 2,234 224,400
2020/07/15 2,206 2,219 2,196 2,205 152,200
2020/07/14 2,181 2,192 2,166 2,191 247,600
2020/07/13 2,162 2,181 2,137 2,179 198,400
2020/07/10 2,163 2,163 2,122 2,123 159,100
2020/07/09 2,119 2,180 2,119 2,156 280,500
2020/07/08 2,160 2,167 2,144 2,153 222,300
2020/07/07 2,163 2,169 2,150 2,164 144,700
2020/07/06 2,142 2,181 2,136 2,181 206,500
2020/07/03 2,152 2,160 2,122 2,142 139,300
2020/07/02 2,126 2,161 2,118 2,155 203,300
2020/07/01 2,186 2,190 2,117 2,119 139,400
2020/06/30 2,196 2,220 2,195 2,195 181,300
2020/06/29 2,200 2,203 2,133 2,140 286,600
2020/06/26 2,253 2,266 2,229 2,253 174,200
2020/06/25 2,232 2,240 2,210 2,225 185,900
2020/06/24 2,276 2,280 2,256 2,260 154,700
2020/06/23 2,248 2,287 2,233 2,265 166,800
2020/06/22 2,248 2,260 2,230 2,236 156,900
2020/06/19 2,265 2,280 2,227 2,251 463,500
2020/06/18 2,228 2,252 2,214 2,248 225,300
2020/06/17 2,266 2,266 2,241 2,258 104,000
2020/06/16 2,269 2,312 2,248 2,286 224,000
2020/06/15 2,220 2,269 2,193 2,193 428,300
2020/06/12 2,228 2,235 2,169 2,223 265,100
2020/06/11 2,290 2,291 2,240 2,247 254,400
2020/06/10 2,323 2,351 2,307 2,330 160,700
2020/06/09 2,269 2,306 2,243 2,304 202,100
2020/06/08 2,295 2,300 2,260 2,287 167,600
2020/06/05 2,301 2,307 2,275 2,290 182,800
2020/06/04 2,314 2,314 2,282 2,303 219,300
2020/06/03 2,291 2,307 2,274 2,288 236,100
2020/06/02 2,234 2,283 2,227 2,246 233,600
2020/06/01 2,196 2,211 2,165 2,203 141,500
2020/05/29 2,259 2,259 2,194 2,196 183,800
2020/05/28 2,226 2,258 2,202 2,252 266,200
2020/05/27 2,139 2,193 2,136 2,184 211,400
2020/05/26 2,111 2,137 2,101 2,136 223,200
2020/05/25 2,077 2,100 2,073 2,092 116,100
2020/05/22 2,071 2,099 2,052 2,055 130,700
2020/05/21 2,072 2,101 2,060 2,090 217,700
2020/05/20 2,080 2,123 2,067 2,110 193,500
2020/05/19 2,108 2,117 2,065 2,079 433,200
2020/05/18 2,115 2,115 2,091 2,092 178,600
2020/05/15 2,103 2,116 2,072 2,078 249,800
2020/05/14 2,135 2,135 2,092 2,092 200,300
2020/05/13 2,110 2,163 2,099 2,143 375,000
2020/05/12 2,173 2,184 2,154 2,160 294,200
2020/05/11 2,142 2,163 2,127 2,147 177,900
2020/05/08 2,111 2,149 2,105 2,136 249,700
2020/05/07 2,055 2,097 2,038 2,077 370,500
2020/05/01 2,111 2,145 2,111 2,119 383,900
2020/04/30 2,141 2,148 2,088 2,094 315,200
2020/04/28 2,050 2,053 2,023 2,041 821,400
2020/04/27 2,016 2,051 2,002 2,040 547,400
2020/04/24 1,965 1,988 1,916 1,986 477,400
2020/04/23 2,019 2,061 2,000 2,011 532,100
2020/04/22 2,034 2,065 2,012 2,020 247,500
2020/04/21 2,037 2,056 2,021 2,041 287,600
2020/04/20 2,072 2,105 2,072 2,086 168,000
2020/04/17 2,120 2,143 2,087 2,096 173,900
2020/04/16 2,071 2,103 2,060 2,102 235,300
2020/04/15 2,157 2,173 2,093 2,109 325,500
2020/04/14 2,139 2,171 2,115 2,160 185,800
2020/04/13 2,180 2,196 2,117 2,122 137,900
2020/04/10 2,186 2,232 2,158 2,223 206,800
2020/04/09 2,199 2,211 2,140 2,174 258,100
2020/04/08 2,200 2,224 2,125 2,198 559,600
2020/04/07 2,087 2,127 2,062 2,109 325,500
2020/04/06 1,989 2,038 1,965 2,021 275,200
2020/04/03 2,016 2,069 1,965 1,989 209,700
2020/04/02 2,013 2,120 2,013 2,033 293,300
2020/04/01 2,100 2,123 2,025 2,042 249,700
2020/03/31 2,197 2,256 2,143 2,144 368,100
2020/03/30 2,100 2,205 2,097 2,199 350,000
2020/03/27 2,200 2,229 2,138 2,200 356,500
2020/03/26 2,149 2,183 2,078 2,102 435,400
2020/03/25 2,062 2,083 2,007 2,080 328,400
2020/03/24 1,975 1,988 1,923 1,972 426,400
2020/03/23 1,854 2,000 1,842 1,935 529,700
2020/03/19 1,935 1,939 1,842 1,877 414,000
2020/03/18 1,943 1,999 1,862 1,867 494,100
2020/03/17 1,803 1,970 1,783 1,961 415,700
2020/03/16 1,933 1,948 1,851 1,857 314,200
2020/03/13 1,887 1,965 1,844 1,924 471,200
2020/03/12 2,093 2,095 2,007 2,031 312,300
2020/03/11 2,180 2,201 2,140 2,143 498,100
2020/03/10 2,100 2,172 2,058 2,167 357,100
2020/03/09 2,206 2,240 2,131 2,141 363,700
2020/03/06 2,357 2,357 2,291 2,297 437,800
2020/03/05 2,395 2,433 2,381 2,402 379,600
2020/03/04 2,397 2,431 2,385 2,398 475,100
2020/03/03 2,520 2,533 2,427 2,427 389,900
2020/03/02 2,446 2,536 2,438 2,514 268,400
2020/02/28 2,522 2,547 2,473 2,494 265,800
2020/02/27 2,668 2,671 2,580 2,597 294,100
2020/02/26 2,628 2,662 2,615 2,661 286,700
2020/02/25 2,700 2,700 2,630 2,649 364,200
2020/02/21 2,736 2,736 2,706 2,710 253,600
2020/02/20 2,786 2,791 2,728 2,731 223,700
2020/02/19 2,797 2,800 2,762 2,762 217,500
2020/02/18 2,820 2,820 2,788 2,805 230,500
2020/02/17 2,796 2,815 2,767 2,808 196,100
2020/02/14 2,852 2,853 2,808 2,819 287,000
2020/02/13 2,769 2,777 2,752 2,771 169,500
2020/02/12 2,781 2,793 2,769 2,781 222,400
2020/02/10 2,775 2,795 2,765 2,777 202,000
2020/02/07 2,756 2,778 2,743 2,767 274,200
2020/02/06 2,720 2,744 2,715 2,722 258,400
2020/02/05 2,740 2,747 2,701 2,710 269,500
2020/02/04 2,623 2,718 2,619 2,711 315,100
2020/02/03 2,603 2,650 2,603 2,632 275,000
2020/01/31 2,660 2,680 2,633 2,633 281,000
2020/01/30 2,676 2,697 2,629 2,654 502,300
2020/01/29 2,681 2,689 2,613 2,667 642,100
2020/01/28 2,532 2,580 2,524 2,540 220,200
2020/01/27 2,562 2,575 2,537 2,566 192,400
2020/01/24 2,595 2,601 2,572 2,591 144,100
2020/01/23 2,600 2,621 2,571 2,603 206,900
2020/01/22 2,598 2,605 2,579 2,605 159,200
2020/01/21 2,600 2,626 2,598 2,606 232,700
2020/01/20 2,572 2,597 2,564 2,594 98,200
2020/01/17 2,594 2,596 2,549 2,565 186,100
2020/01/16 2,553 2,568 2,536 2,561 108,900
2020/01/15 2,563 2,563 2,534 2,556 145,700
2020/01/14 2,570 2,572 2,526 2,549 132,300
2020/01/10 2,558 2,575 2,551 2,553 86,700
2020/01/09 2,536 2,563 2,536 2,560 129,800
2020/01/08 2,501 2,528 2,471 2,514 181,200
2020/01/07 2,518 2,565 2,518 2,560 132,100
2020/01/06 2,483 2,519 2,482 2,517 173,500

このページの先頭へ