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
2021/12/30 2,298 2,299 2,282 2,291 59,400
2021/12/29 2,300 2,305 2,281 2,292 134,700
2021/12/28 2,320 2,327 2,306 2,314 115,100
2021/12/27 2,309 2,314 2,294 2,294 146,100
2021/12/24 2,308 2,308 2,294 2,300 79,700
2021/12/23 2,279 2,292 2,270 2,291 60,800
2021/12/22 2,297 2,297 2,266 2,270 180,400
2021/12/21 2,291 2,296 2,267 2,279 109,600
2021/12/20 2,282 2,287 2,258 2,264 83,900
2021/12/17 2,331 2,332 2,288 2,302 303,500
2021/12/16 2,307 2,337 2,297 2,337 111,000
2021/12/15 2,282 2,295 2,271 2,292 223,300
2021/12/14 2,250 2,282 2,250 2,279 151,500
2021/12/13 2,295 2,304 2,264 2,271 119,800
2021/12/10 2,270 2,284 2,261 2,273 150,800
2021/12/09 2,319 2,319 2,276 2,281 248,200
2021/12/08 2,378 2,383 2,360 2,366 113,500
2021/12/07 2,307 2,355 2,300 2,349 114,900
2021/12/06 2,299 2,309 2,281 2,284 100,400
2021/12/03 2,254 2,287 2,248 2,280 131,300
2021/12/02 2,205 2,252 2,205 2,225 211,300
2021/12/01 2,201 2,261 2,201 2,243 197,400
2021/11/30 2,232 2,250 2,193 2,200 256,100
2021/11/29 2,250 2,261 2,210 2,216 151,700
2021/11/26 2,336 2,336 2,279 2,293 151,700
2021/11/25 2,340 2,359 2,339 2,346 101,300
2021/11/24 2,360 2,385 2,338 2,339 160,500
2021/11/22 2,332 2,354 2,320 2,341 89,900
2021/11/19 2,320 2,355 2,320 2,349 131,500
2021/11/18 2,276 2,322 2,276 2,312 175,200
2021/11/17 2,319 2,330 2,310 2,314 217,200
2021/11/16 2,331 2,355 2,331 2,332 109,300
2021/11/15 2,345 2,361 2,323 2,325 77,900
2021/11/12 2,321 2,355 2,321 2,327 152,800
2021/11/11 2,285 2,321 2,282 2,313 131,600
2021/11/10 2,289 2,301 2,276 2,286 66,700
2021/11/09 2,307 2,327 2,290 2,294 98,000
2021/11/08 2,345 2,355 2,302 2,305 135,100
2021/11/05 2,311 2,358 2,310 2,350 186,900
2021/11/04 2,335 2,353 2,319 2,347 370,900
2021/11/02 2,306 2,320 2,294 2,294 268,200
2021/11/01 2,302 2,318 2,278 2,310 309,000
2021/10/29 2,267 2,279 2,232 2,252 263,000
2021/10/28 2,265 2,265 2,223 2,244 336,600
2021/10/27 2,249 2,266 2,212 2,261 493,800
2021/10/26 2,355 2,355 2,283 2,296 914,600
2021/10/25 2,495 2,535 2,495 2,509 157,800
2021/10/22 2,506 2,542 2,490 2,520 76,400
2021/10/21 2,534 2,550 2,519 2,525 72,000
2021/10/20 2,564 2,568 2,535 2,535 74,000
2021/10/19 2,528 2,566 2,525 2,557 95,500
2021/10/18 2,530 2,537 2,508 2,529 87,900
2021/10/15 2,511 2,543 2,510 2,541 84,200
2021/10/14 2,488 2,496 2,470 2,473 98,700
2021/10/13 2,502 2,514 2,480 2,505 95,900
2021/10/12 2,500 2,508 2,488 2,492 79,600
2021/10/11 2,462 2,526 2,458 2,524 95,600
2021/10/08 2,497 2,510 2,475 2,477 80,800
2021/10/07 2,479 2,498 2,460 2,461 94,400
2021/10/06 2,474 2,521 2,441 2,454 208,000
2021/10/05 2,500 2,514 2,461 2,473 113,200
2021/10/04 2,573 2,577 2,516 2,531 70,300
2021/10/01 2,589 2,606 2,536 2,546 145,600
2021/09/30 2,591 2,621 2,587 2,604 176,100
2021/09/29 2,630 2,630 2,564 2,602 173,200
2021/09/28 2,665 2,683 2,644 2,680 195,700
2021/09/27 2,645 2,660 2,630 2,647 277,300
2021/09/24 2,620 2,645 2,605 2,637 279,400
2021/09/22 2,592 2,599 2,560 2,560 127,400
2021/09/21 2,547 2,587 2,535 2,577 114,100
2021/09/17 2,603 2,606 2,577 2,597 142,000
2021/09/16 2,602 2,619 2,587 2,603 173,900
2021/09/15 2,602 2,611 2,571 2,592 167,600
2021/09/14 2,630 2,649 2,612 2,644 147,100
2021/09/13 2,620 2,627 2,605 2,627 87,500
2021/09/10 2,585 2,635 2,585 2,635 168,700
2021/09/09 2,571 2,598 2,566 2,595 118,000
2021/09/08 2,568 2,593 2,552 2,584 89,800
2021/09/07 2,565 2,592 2,552 2,570 116,000
2021/09/06 2,561 2,572 2,550 2,552 69,300
2021/09/03 2,502 2,556 2,502 2,550 81,600
2021/09/02 2,524 2,533 2,507 2,521 70,900
2021/09/01 2,504 2,533 2,504 2,531 56,900
2021/08/31 2,454 2,527 2,454 2,513 98,000
2021/08/30 2,484 2,493 2,467 2,480 78,600
2021/08/27 2,491 2,501 2,462 2,467 88,600
2021/08/26 2,525 2,525 2,501 2,511 101,700
2021/08/25 2,520 2,535 2,514 2,522 70,200
2021/08/24 2,497 2,537 2,497 2,528 78,800
2021/08/23 2,491 2,517 2,487 2,501 113,500
2021/08/20 2,466 2,496 2,463 2,468 100,300
2021/08/19 2,489 2,513 2,475 2,485 140,400
2021/08/18 2,473 2,519 2,461 2,489 73,400
2021/08/17 2,476 2,485 2,455 2,464 72,800
2021/08/16 2,494 2,504 2,448 2,454 97,100
2021/08/13 2,498 2,540 2,488 2,512 205,000
2021/08/12 2,479 2,479 2,455 2,462 53,200
2021/08/11 2,469 2,481 2,450 2,455 91,500
2021/08/10 2,427 2,467 2,427 2,450 112,400
2021/08/06 2,455 2,465 2,415 2,415 75,600
2021/08/05 2,455 2,477 2,450 2,455 78,200
2021/08/04 2,475 2,485 2,464 2,473 103,700
2021/08/03 2,471 2,472 2,451 2,463 92,700
2021/08/02 2,451 2,483 2,437 2,480 162,500
2021/07/30 2,488 2,494 2,437 2,443 250,700
2021/07/29 2,537 2,554 2,499 2,512 183,700
2021/07/28 2,528 2,537 2,488 2,536 373,600
2021/07/27 2,592 2,639 2,583 2,628 271,200
2021/07/26 2,649 2,650 2,570 2,573 286,200
2021/07/21 2,609 2,640 2,603 2,612 214,200
2021/07/20 2,514 2,592 2,510 2,582 218,800
2021/07/19 2,542 2,548 2,509 2,536 148,300
2021/07/16 2,572 2,597 2,547 2,547 112,800
2021/07/15 2,617 2,638 2,587 2,592 140,000
2021/07/14 2,601 2,614 2,594 2,600 94,700
2021/07/13 2,616 2,619 2,594 2,607 145,100
2021/07/12 2,620 2,620 2,580 2,596 167,200
2021/07/09 2,529 2,540 2,481 2,526 137,000
2021/07/08 2,598 2,607 2,565 2,565 107,600
2021/07/07 2,552 2,579 2,536 2,569 80,100
2021/07/06 2,621 2,621 2,580 2,580 95,500
2021/07/05 2,598 2,608 2,585 2,595 81,500
2021/07/02 2,592 2,619 2,585 2,616 128,300
2021/07/01 2,583 2,606 2,562 2,569 122,200
2021/06/30 2,585 2,600 2,569 2,583 164,000
2021/06/29 2,586 2,586 2,541 2,552 141,100
2021/06/28 2,669 2,669 2,603 2,615 260,400
2021/06/25 2,620 2,663 2,610 2,656 184,400
2021/06/24 2,560 2,625 2,555 2,624 251,200
2021/06/23 2,530 2,557 2,523 2,542 251,500
2021/06/22 2,601 2,608 2,553 2,566 234,300
2021/06/21 2,580 2,591 2,537 2,551 215,900
2021/06/18 2,688 2,688 2,638 2,646 208,800
2021/06/17 2,696 2,704 2,667 2,688 144,700
2021/06/16 2,675 2,694 2,661 2,686 109,600
2021/06/15 2,654 2,714 2,634 2,700 309,400
2021/06/14 2,620 2,655 2,607 2,654 132,400
2021/06/11 2,650 2,650 2,609 2,616 147,700
2021/06/10 2,646 2,657 2,619 2,643 128,600
2021/06/09 2,672 2,678 2,652 2,663 93,000
2021/06/08 2,648 2,678 2,648 2,664 114,800
2021/06/07 2,653 2,661 2,630 2,647 108,400
2021/06/04 2,581 2,626 2,580 2,620 147,000
2021/06/03 2,549 2,606 2,547 2,593 195,100
2021/06/02 2,514 2,535 2,475 2,520 274,900
2021/06/01 2,570 2,580 2,508 2,536 156,800
2021/05/31 2,621 2,621 2,542 2,556 118,900
2021/05/28 2,633 2,637 2,608 2,622 104,500
2021/05/27 2,619 2,626 2,594 2,597 165,200
2021/05/26 2,673 2,675 2,640 2,646 111,400
2021/05/25 2,681 2,695 2,660 2,695 115,600
2021/05/24 2,650 2,684 2,646 2,670 78,900
2021/05/21 2,646 2,660 2,629 2,650 71,100
2021/05/20 2,604 2,652 2,604 2,648 73,900
2021/05/19 2,593 2,629 2,588 2,617 87,300
2021/05/18 2,614 2,620 2,588 2,618 72,600
2021/05/17 2,592 2,611 2,585 2,598 145,400
2021/05/14 2,534 2,575 2,522 2,553 107,200
2021/05/13 2,500 2,536 2,481 2,496 139,300
2021/05/12 2,551 2,558 2,505 2,526 182,700
2021/05/11 2,568 2,589 2,534 2,551 212,600
2021/05/10 2,599 2,620 2,588 2,602 153,400
2021/05/07 2,565 2,621 2,565 2,609 139,800
2021/05/06 2,643 2,646 2,584 2,596 251,100
2021/04/30 2,675 2,692 2,628 2,637 291,100
2021/04/28 2,610 2,621 2,565 2,573 300,900
2021/04/27 2,573 2,636 2,543 2,615 326,200
2021/04/26 2,698 2,729 2,573 2,601 690,100
2021/04/23 2,504 2,536 2,500 2,527 195,000
2021/04/22 2,514 2,531 2,497 2,513 94,900
2021/04/21 2,498 2,509 2,462 2,471 176,400
2021/04/20 2,557 2,564 2,529 2,534 89,100
2021/04/19 2,583 2,598 2,574 2,592 106,500
2021/04/16 2,583 2,584 2,537 2,551 120,300
2021/04/15 2,527 2,569 2,527 2,556 107,200
2021/04/14 2,520 2,551 2,506 2,549 115,600
2021/04/13 2,560 2,583 2,539 2,541 195,600
2021/04/12 2,533 2,538 2,516 2,525 143,600
2021/04/09 2,521 2,537 2,487 2,493 176,100
2021/04/08 2,535 2,544 2,477 2,486 115,900
2021/04/07 2,474 2,545 2,472 2,540 114,900
2021/04/06 2,518 2,551 2,485 2,504 157,700
2021/04/05 2,484 2,515 2,476 2,509 74,700
2021/04/02 2,520 2,533 2,503 2,521 101,200
2021/04/01 2,482 2,504 2,466 2,493 142,300
2021/03/31 2,476 2,481 2,448 2,456 238,300
2021/03/30 2,521 2,521 2,469 2,486 214,500
2021/03/29 2,562 2,566 2,482 2,527 454,600
2021/03/26 2,564 2,587 2,543 2,552 190,100
2021/03/25 2,550 2,566 2,524 2,552 137,000
2021/03/24 2,587 2,587 2,505 2,511 173,400
2021/03/23 2,640 2,651 2,616 2,616 95,700
2021/03/22 2,631 2,646 2,607 2,636 107,300
2021/03/19 2,630 2,659 2,614 2,659 159,000
2021/03/18 2,600 2,618 2,577 2,618 165,300
2021/03/17 2,580 2,604 2,569 2,594 111,300
2021/03/16 2,570 2,604 2,570 2,591 134,000
2021/03/15 2,493 2,550 2,492 2,550 177,700
2021/03/12 2,499 2,499 2,468 2,488 176,500
2021/03/11 2,450 2,478 2,426 2,471 158,200
2021/03/10 2,438 2,449 2,427 2,437 130,400
2021/03/09 2,409 2,450 2,394 2,441 184,600
2021/03/08 2,420 2,420 2,367 2,387 110,500
2021/03/05 2,326 2,400 2,324 2,400 186,200
2021/03/04 2,349 2,349 2,297 2,338 196,600
2021/03/03 2,387 2,389 2,366 2,384 100,600
2021/03/02 2,380 2,390 2,360 2,387 131,200
2021/03/01 2,379 2,414 2,374 2,395 105,600
2021/02/26 2,377 2,379 2,329 2,329 213,800
2021/02/25 2,403 2,412 2,370 2,399 98,300
2021/02/24 2,425 2,433 2,375 2,375 131,900
2021/02/22 2,402 2,428 2,386 2,387 102,700
2021/02/19 2,451 2,451 2,398 2,412 116,300
2021/02/18 2,470 2,483 2,443 2,443 121,900
2021/02/17 2,502 2,503 2,463 2,467 84,100
2021/02/16 2,500 2,518 2,491 2,505 118,500
2021/02/15 2,484 2,511 2,475 2,494 98,900
2021/02/12 2,494 2,531 2,483 2,500 204,900
2021/02/10 2,471 2,489 2,458 2,468 138,300
2021/02/09 2,470 2,517 2,464 2,509 159,500
2021/02/08 2,444 2,489 2,437 2,473 159,300
2021/02/05 2,462 2,462 2,436 2,448 146,500
2021/02/04 2,420 2,457 2,402 2,451 145,000
2021/02/03 2,445 2,454 2,410 2,434 210,200
2021/02/02 2,429 2,487 2,429 2,459 297,400
2021/02/01 2,346 2,413 2,322 2,400 242,100
2021/01/29 2,365 2,404 2,291 2,296 218,800
2021/01/28 2,374 2,426 2,356 2,365 410,700
2021/01/27 2,450 2,503 2,437 2,498 250,400
2021/01/26 2,424 2,445 2,413 2,430 209,400
2021/01/25 2,387 2,425 2,379 2,424 197,300
2021/01/22 2,360 2,395 2,349 2,375 258,100
2021/01/21 2,440 2,465 2,371 2,382 573,900
2021/01/20 2,303 2,315 2,286 2,291 109,800
2021/01/19 2,305 2,313 2,283 2,283 111,400
2021/01/18 2,283 2,306 2,274 2,300 77,000
2021/01/15 2,353 2,369 2,305 2,306 138,200
2021/01/14 2,283 2,354 2,276 2,352 124,200
2021/01/13 2,289 2,319 2,286 2,310 132,700
2021/01/12 2,318 2,318 2,289 2,306 129,000
2021/01/08 2,280 2,318 2,266 2,318 143,600
2021/01/07 2,303 2,307 2,284 2,285 128,500
2021/01/06 2,255 2,274 2,242 2,263 109,100
2021/01/05 2,265 2,282 2,244 2,265 160,200
2021/01/04 2,361 2,362 2,298 2,300 138,700

このページの先頭へ