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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,182 | 5,197 | 5,162 | 5,170 | 109,700 |
| 2024/12/27 | 5,147 | 5,182 | 5,112 | 5,151 | 172,200 |
| 2024/12/26 | 5,129 | 5,210 | 5,127 | 5,183 | 166,700 |
| 2024/12/25 | 5,085 | 5,130 | 5,079 | 5,130 | 112,600 |
| 2024/12/24 | 5,087 | 5,105 | 5,050 | 5,096 | 162,700 |
| 2024/12/23 | 5,124 | 5,146 | 5,101 | 5,122 | 142,800 |
| 2024/12/20 | 5,170 | 5,229 | 5,095 | 5,102 | 423,200 |
| 2024/12/19 | 5,029 | 5,149 | 5,029 | 5,122 | 171,200 |
| 2024/12/18 | 5,042 | 5,154 | 5,042 | 5,118 | 158,000 |
| 2024/12/17 | 5,018 | 5,067 | 5,003 | 5,032 | 171,200 |
| 2024/12/16 | 4,970 | 5,008 | 4,930 | 4,984 | 314,700 |
| 2024/12/13 | 4,915 | 4,996 | 4,909 | 4,988 | 270,700 |
| 2024/12/12 | 5,020 | 5,033 | 4,973 | 4,982 | 263,100 |
| 2024/12/11 | 4,950 | 4,980 | 4,928 | 4,975 | 179,800 |
| 2024/12/10 | 4,950 | 4,950 | 4,870 | 4,903 | 218,100 |
| 2024/12/09 | 4,899 | 4,926 | 4,845 | 4,926 | 190,400 |
| 2024/12/06 | 4,880 | 4,909 | 4,850 | 4,853 | 132,900 |
| 2024/12/05 | 4,860 | 4,926 | 4,848 | 4,867 | 156,000 |
| 2024/12/04 | 4,817 | 4,847 | 4,783 | 4,796 | 120,000 |
| 2024/12/03 | 4,823 | 4,874 | 4,816 | 4,836 | 137,800 |
| 2024/12/02 | 4,800 | 4,858 | 4,798 | 4,843 | 129,600 |
| 2024/11/29 | 4,818 | 4,850 | 4,770 | 4,795 | 147,600 |
| 2024/11/28 | 4,782 | 4,829 | 4,744 | 4,812 | 114,200 |
| 2024/11/27 | 4,785 | 4,797 | 4,721 | 4,782 | 141,500 |
| 2024/11/26 | 4,778 | 4,817 | 4,747 | 4,779 | 187,500 |
| 2024/11/25 | 4,790 | 4,851 | 4,764 | 4,804 | 381,800 |
| 2024/11/22 | 4,730 | 4,778 | 4,691 | 4,720 | 118,600 |
| 2024/11/21 | 4,772 | 4,796 | 4,748 | 4,748 | 76,100 |
| 2024/11/20 | 4,740 | 4,798 | 4,733 | 4,750 | 103,100 |
| 2024/11/19 | 4,823 | 4,823 | 4,747 | 4,789 | 148,000 |
| 2024/11/18 | 4,830 | 4,845 | 4,751 | 4,799 | 155,000 |
| 2024/11/15 | 4,853 | 4,885 | 4,832 | 4,835 | 114,000 |
| 2024/11/14 | 4,728 | 4,839 | 4,722 | 4,824 | 137,600 |
| 2024/11/13 | 4,694 | 4,755 | 4,685 | 4,741 | 147,700 |
| 2024/11/12 | 4,730 | 4,745 | 4,694 | 4,736 | 206,500 |
| 2024/11/11 | 4,720 | 4,732 | 4,681 | 4,722 | 130,000 |
| 2024/11/08 | 4,650 | 4,711 | 4,629 | 4,689 | 200,000 |
| 2024/11/07 | 4,603 | 4,643 | 4,598 | 4,630 | 154,500 |
| 2024/11/06 | 4,570 | 4,649 | 4,554 | 4,603 | 131,200 |
| 2024/11/05 | 4,504 | 4,570 | 4,485 | 4,550 | 169,900 |
| 2024/11/01 | 4,568 | 4,596 | 4,545 | 4,556 | 108,900 |
| 2024/10/31 | 4,607 | 4,646 | 4,551 | 4,614 | 170,700 |
| 2024/10/30 | 4,591 | 4,598 | 4,535 | 4,537 | 1,016,900 |
| 2024/10/29 | 4,480 | 4,615 | 4,449 | 4,615 | 151,800 |
| 2024/10/28 | 4,444 | 4,508 | 4,406 | 4,495 | 241,300 |
| 2024/10/25 | 4,367 | 4,445 | 4,360 | 4,425 | 253,200 |
| 2024/10/24 | 4,555 | 4,565 | 4,366 | 4,385 | 417,400 |
| 2024/10/23 | 4,681 | 4,708 | 4,556 | 4,574 | 170,500 |
| 2024/10/22 | 4,678 | 4,678 | 4,619 | 4,649 | 143,800 |
| 2024/10/21 | 4,641 | 4,668 | 4,608 | 4,660 | 132,900 |
| 2024/10/18 | 4,699 | 4,716 | 4,663 | 4,667 | 89,600 |
| 2024/10/17 | 4,697 | 4,717 | 4,671 | 4,699 | 111,200 |
| 2024/10/16 | 4,685 | 4,765 | 4,679 | 4,697 | 130,600 |
| 2024/10/15 | 4,784 | 4,820 | 4,725 | 4,789 | 211,000 |
| 2024/10/11 | 4,750 | 4,792 | 4,684 | 4,725 | 183,900 |
| 2024/10/10 | 4,700 | 4,792 | 4,685 | 4,771 | 230,900 |
| 2024/10/09 | 4,657 | 4,693 | 4,632 | 4,693 | 129,600 |
| 2024/10/08 | 4,637 | 4,682 | 4,597 | 4,633 | 201,300 |
| 2024/10/07 | 4,777 | 4,777 | 4,685 | 4,707 | 122,800 |
| 2024/10/04 | 4,670 | 4,734 | 4,657 | 4,712 | 134,600 |
| 2024/10/03 | 4,700 | 4,707 | 4,643 | 4,654 | 114,800 |
| 2024/10/02 | 4,672 | 4,717 | 4,618 | 4,639 | 106,900 |
| 2024/10/01 | 4,603 | 4,691 | 4,592 | 4,691 | 106,500 |
| 2024/09/30 | 4,574 | 4,657 | 4,557 | 4,646 | 145,800 |
| 2024/09/27 | 4,696 | 4,751 | 4,681 | 4,746 | 142,300 |
| 2024/09/26 | 4,611 | 4,758 | 4,600 | 4,737 | 343,100 |
| 2024/09/25 | 4,644 | 4,654 | 4,527 | 4,569 | 282,800 |
| 2024/09/24 | 4,698 | 4,735 | 4,661 | 4,691 | 180,200 |
| 2024/09/20 | 4,794 | 4,794 | 4,654 | 4,672 | 231,400 |
| 2024/09/19 | 4,777 | 4,795 | 4,648 | 4,665 | 120,300 |
| 2024/09/18 | 4,744 | 4,780 | 4,683 | 4,739 | 125,600 |
| 2024/09/17 | 4,730 | 4,756 | 4,660 | 4,741 | 121,800 |
| 2024/09/13 | 4,766 | 4,800 | 4,699 | 4,707 | 137,500 |
| 2024/09/12 | 4,760 | 4,808 | 4,727 | 4,765 | 113,800 |
| 2024/09/11 | 4,772 | 4,798 | 4,683 | 4,708 | 105,500 |
| 2024/09/10 | 4,790 | 4,852 | 4,771 | 4,810 | 134,200 |
| 2024/09/09 | 4,589 | 4,786 | 4,589 | 4,780 | 144,400 |
| 2024/09/06 | 4,598 | 4,698 | 4,580 | 4,657 | 156,300 |
| 2024/09/05 | 4,530 | 4,580 | 4,509 | 4,566 | 83,200 |
| 2024/09/04 | 4,491 | 4,562 | 4,487 | 4,533 | 79,700 |
| 2024/09/03 | 4,508 | 4,576 | 4,508 | 4,561 | 68,700 |
| 2024/09/02 | 4,561 | 4,576 | 4,473 | 4,522 | 99,700 |
| 2024/08/30 | 4,564 | 4,584 | 4,528 | 4,546 | 105,100 |
| 2024/08/29 | 4,518 | 4,600 | 4,518 | 4,589 | 82,800 |
| 2024/08/28 | 4,520 | 4,560 | 4,520 | 4,550 | 43,900 |
| 2024/08/27 | 4,523 | 4,564 | 4,502 | 4,539 | 86,500 |
| 2024/08/26 | 4,461 | 4,564 | 4,461 | 4,523 | 151,400 |
| 2024/08/23 | 4,390 | 4,514 | 4,390 | 4,498 | 119,000 |
| 2024/08/22 | 4,336 | 4,466 | 4,301 | 4,374 | 118,500 |
| 2024/08/21 | 4,339 | 4,345 | 4,304 | 4,335 | 71,700 |
| 2024/08/20 | 4,377 | 4,410 | 4,339 | 4,378 | 100,300 |
| 2024/08/19 | 4,421 | 4,440 | 4,330 | 4,358 | 122,400 |
| 2024/08/16 | 4,550 | 4,550 | 4,373 | 4,448 | 146,300 |
| 2024/08/15 | 4,500 | 4,535 | 4,432 | 4,458 | 85,400 |
| 2024/08/14 | 4,464 | 4,491 | 4,418 | 4,481 | 93,200 |
| 2024/08/13 | 4,451 | 4,469 | 4,379 | 4,450 | 121,700 |
| 2024/08/09 | 4,427 | 4,434 | 4,341 | 4,410 | 173,500 |
| 2024/08/08 | 4,346 | 4,407 | 4,307 | 4,335 | 144,000 |
| 2024/08/07 | 4,320 | 4,570 | 4,311 | 4,416 | 161,200 |
| 2024/08/06 | 4,422 | 4,593 | 4,386 | 4,452 | 177,900 |
| 2024/08/05 | 4,217 | 4,260 | 3,965 | 4,002 | 164,000 |
| 2024/08/02 | 4,566 | 4,579 | 4,437 | 4,443 | 160,900 |
| 2024/08/01 | 4,641 | 4,670 | 4,563 | 4,636 | 205,000 |
| 2024/07/31 | 4,523 | 4,679 | 4,522 | 4,663 | 138,800 |
| 2024/07/30 | 4,582 | 4,582 | 4,499 | 4,510 | 124,900 |
| 2024/07/29 | 4,528 | 4,670 | 4,519 | 4,577 | 137,900 |
| 2024/07/26 | 4,424 | 4,579 | 4,370 | 4,516 | 260,900 |
| 2024/07/25 | 4,662 | 4,699 | 4,357 | 4,389 | 745,200 |
| 2024/07/24 | 4,500 | 4,645 | 4,421 | 4,478 | 159,700 |
| 2024/07/23 | 4,585 | 4,600 | 4,520 | 4,545 | 82,100 |
| 2024/07/22 | 4,577 | 4,593 | 4,547 | 4,551 | 51,700 |
| 2024/07/19 | 4,576 | 4,619 | 4,548 | 4,612 | 54,600 |
| 2024/07/18 | 4,583 | 4,653 | 4,580 | 4,595 | 68,800 |
| 2024/07/17 | 4,650 | 4,660 | 4,614 | 4,625 | 65,200 |
| 2024/07/16 | 4,620 | 4,629 | 4,585 | 4,614 | 69,100 |
| 2024/07/12 | 4,582 | 4,654 | 4,551 | 4,608 | 74,300 |
| 2024/07/11 | 4,630 | 4,660 | 4,595 | 4,610 | 137,400 |
| 2024/07/10 | 4,591 | 4,610 | 4,540 | 4,579 | 86,600 |
| 2024/07/09 | 4,550 | 4,629 | 4,546 | 4,610 | 133,500 |
| 2024/07/08 | 4,497 | 4,535 | 4,481 | 4,523 | 82,500 |
| 2024/07/05 | 4,581 | 4,581 | 4,486 | 4,497 | 67,400 |
| 2024/07/04 | 4,550 | 4,589 | 4,514 | 4,581 | 43,200 |
| 2024/07/03 | 4,550 | 4,553 | 4,506 | 4,547 | 71,000 |
| 2024/07/02 | 4,500 | 4,551 | 4,483 | 4,547 | 98,700 |
| 2024/07/01 | 4,500 | 4,543 | 4,471 | 4,497 | 103,500 |
| 2024/06/28 | 4,433 | 4,490 | 4,403 | 4,474 | 127,700 |
| 2024/06/27 | 4,432 | 4,442 | 4,365 | 4,415 | 147,800 |
| 2024/06/26 | 4,500 | 4,501 | 4,451 | 4,480 | 143,900 |
| 2024/06/25 | 4,454 | 4,501 | 4,454 | 4,501 | 96,900 |
| 2024/06/24 | 4,425 | 4,488 | 4,420 | 4,454 | 104,500 |
| 2024/06/21 | 4,446 | 4,469 | 4,410 | 4,410 | 102,500 |
| 2024/06/20 | 4,416 | 4,469 | 4,381 | 4,423 | 69,400 |
| 2024/06/19 | 4,454 | 4,506 | 4,410 | 4,418 | 127,400 |
| 2024/06/18 | 4,427 | 4,464 | 4,420 | 4,464 | 52,800 |
| 2024/06/17 | 4,434 | 4,449 | 4,362 | 4,411 | 151,900 |
| 2024/06/14 | 4,329 | 4,439 | 4,324 | 4,435 | 143,300 |
| 2024/06/13 | 4,344 | 4,376 | 4,327 | 4,356 | 70,800 |
| 2024/06/12 | 4,305 | 4,361 | 4,271 | 4,341 | 136,200 |
| 2024/06/11 | 4,415 | 4,415 | 4,315 | 4,323 | 99,700 |
| 2024/06/10 | 4,392 | 4,415 | 4,351 | 4,415 | 55,200 |
| 2024/06/07 | 4,345 | 4,408 | 4,305 | 4,395 | 90,900 |
| 2024/06/06 | 4,433 | 4,433 | 4,344 | 4,362 | 91,700 |
| 2024/06/05 | 4,411 | 4,437 | 4,372 | 4,419 | 78,500 |
| 2024/06/04 | 4,440 | 4,513 | 4,436 | 4,481 | 88,900 |
| 2024/06/03 | 4,450 | 4,497 | 4,450 | 4,483 | 100,500 |
| 2024/05/31 | 4,431 | 4,440 | 4,391 | 4,430 | 261,800 |
| 2024/05/30 | 4,340 | 4,392 | 4,312 | 4,392 | 58,700 |
| 2024/05/29 | 4,400 | 4,429 | 4,353 | 4,360 | 66,500 |
| 2024/05/28 | 4,449 | 4,454 | 4,390 | 4,390 | 74,900 |
| 2024/05/27 | 4,385 | 4,466 | 4,356 | 4,449 | 134,800 |
| 2024/05/24 | 4,323 | 4,398 | 4,314 | 4,394 | 89,800 |
| 2024/05/23 | 4,339 | 4,403 | 4,301 | 4,350 | 97,700 |
| 2024/05/22 | 4,405 | 4,405 | 4,262 | 4,279 | 151,500 |
| 2024/05/21 | 4,504 | 4,524 | 4,443 | 4,452 | 61,400 |
| 2024/05/20 | 4,454 | 4,509 | 4,441 | 4,488 | 67,500 |
| 2024/05/17 | 4,415 | 4,462 | 4,405 | 4,454 | 71,200 |
| 2024/05/16 | 4,465 | 4,472 | 4,391 | 4,444 | 74,300 |
| 2024/05/15 | 4,535 | 4,545 | 4,450 | 4,469 | 113,500 |
| 2024/05/14 | 4,500 | 4,521 | 4,457 | 4,517 | 119,800 |
| 2024/05/13 | 4,433 | 4,478 | 4,413 | 4,468 | 79,400 |
| 2024/05/10 | 4,388 | 4,441 | 4,384 | 4,416 | 81,000 |
| 2024/05/09 | 4,338 | 4,391 | 4,319 | 4,378 | 62,300 |
| 2024/05/08 | 4,400 | 4,411 | 4,338 | 4,341 | 90,100 |
| 2024/05/07 | 4,345 | 4,446 | 4,345 | 4,409 | 157,900 |
| 2024/05/02 | 4,350 | 4,413 | 4,325 | 4,334 | 134,600 |
| 2024/05/01 | 4,338 | 4,339 | 4,280 | 4,299 | 57,300 |
| 2024/04/30 | 4,385 | 4,411 | 4,318 | 4,349 | 129,900 |
| 2024/04/26 | 4,315 | 4,390 | 4,280 | 4,363 | 294,500 |
| 2024/04/25 | 4,242 | 4,276 | 4,205 | 4,270 | 193,500 |
| 2024/04/24 | 4,116 | 4,295 | 4,092 | 4,264 | 306,000 |
| 2024/04/23 | 4,292 | 4,299 | 4,231 | 4,250 | 165,900 |
| 2024/04/22 | 4,225 | 4,287 | 4,214 | 4,271 | 92,800 |
| 2024/04/19 | 4,250 | 4,250 | 4,143 | 4,201 | 177,400 |
| 2024/04/18 | 4,268 | 4,285 | 4,239 | 4,256 | 117,300 |
| 2024/04/17 | 4,348 | 4,348 | 4,252 | 4,268 | 105,900 |
| 2024/04/16 | 4,358 | 4,382 | 4,310 | 4,336 | 117,500 |
| 2024/04/15 | 4,390 | 4,438 | 4,337 | 4,411 | 93,700 |
| 2024/04/12 | 4,466 | 4,491 | 4,410 | 4,452 | 92,900 |
| 2024/04/11 | 4,503 | 4,533 | 4,476 | 4,484 | 136,500 |
| 2024/04/10 | 4,410 | 4,571 | 4,410 | 4,532 | 202,200 |
| 2024/04/09 | 4,353 | 4,413 | 4,351 | 4,400 | 101,100 |
| 2024/04/08 | 4,311 | 4,355 | 4,285 | 4,341 | 81,500 |
| 2024/04/05 | 4,280 | 4,312 | 4,238 | 4,281 | 112,400 |
| 2024/04/04 | 4,283 | 4,342 | 4,273 | 4,301 | 198,100 |
| 2024/04/03 | 4,250 | 4,330 | 4,228 | 4,273 | 184,200 |
| 2024/04/02 | 4,380 | 4,382 | 4,247 | 4,291 | 209,400 |
| 2024/04/01 | 4,497 | 4,497 | 4,403 | 4,413 | 144,500 |
| 2024/03/29 | 4,429 | 4,498 | 4,420 | 4,488 | 95,900 |
| 2024/03/28 | 4,495 | 4,524 | 4,425 | 4,448 | 100,300 |
| 2024/03/27 | 4,480 | 4,519 | 4,457 | 4,494 | 219,300 |
| 2024/03/26 | 4,445 | 4,479 | 4,433 | 4,446 | 160,500 |
| 2024/03/25 | 4,533 | 4,533 | 4,451 | 4,470 | 134,800 |
| 2024/03/22 | 4,490 | 4,556 | 4,467 | 4,539 | 104,200 |
| 2024/03/21 | 4,500 | 4,524 | 4,483 | 4,483 | 96,300 |
| 2024/03/19 | 4,495 | 4,496 | 4,430 | 4,483 | 84,500 |
| 2024/03/18 | 4,452 | 4,511 | 4,443 | 4,487 | 142,700 |
| 2024/03/15 | 4,351 | 4,436 | 4,325 | 4,420 | 169,000 |
| 2024/03/14 | 4,347 | 4,352 | 4,274 | 4,351 | 97,400 |
| 2024/03/13 | 4,450 | 4,463 | 4,345 | 4,356 | 102,300 |
| 2024/03/12 | 4,332 | 4,436 | 4,292 | 4,436 | 211,400 |
| 2024/03/11 | 4,347 | 4,364 | 4,301 | 4,361 | 178,300 |
| 2024/03/08 | 4,278 | 4,392 | 4,250 | 4,383 | 158,500 |
| 2024/03/07 | 4,395 | 4,401 | 4,293 | 4,313 | 107,800 |
| 2024/03/06 | 4,334 | 4,395 | 4,334 | 4,384 | 120,900 |
| 2024/03/05 | 4,345 | 4,388 | 4,301 | 4,366 | 97,200 |
| 2024/03/04 | 4,440 | 4,468 | 4,375 | 4,384 | 119,100 |
| 2024/03/01 | 4,445 | 4,464 | 4,386 | 4,409 | 83,900 |
| 2024/02/29 | 4,460 | 4,475 | 4,372 | 4,454 | 193,100 |
| 2024/02/28 | 4,375 | 4,445 | 4,374 | 4,423 | 183,400 |
| 2024/02/27 | 4,302 | 4,372 | 4,292 | 4,365 | 128,300 |
| 2024/02/26 | 4,355 | 4,368 | 4,312 | 4,315 | 116,000 |
| 2024/02/22 | 4,380 | 4,396 | 4,337 | 4,355 | 113,000 |
| 2024/02/21 | 4,245 | 4,324 | 4,245 | 4,310 | 124,200 |
| 2024/02/20 | 4,267 | 4,294 | 4,242 | 4,265 | 131,200 |
| 2024/02/19 | 4,365 | 4,374 | 4,234 | 4,251 | 171,400 |
| 2024/02/16 | 4,369 | 4,437 | 4,366 | 4,397 | 180,300 |
| 2024/02/15 | 4,320 | 4,341 | 4,264 | 4,333 | 96,500 |
| 2024/02/14 | 4,300 | 4,300 | 4,220 | 4,283 | 143,800 |
| 2024/02/13 | 4,350 | 4,359 | 4,294 | 4,321 | 211,400 |
| 2024/02/09 | 4,300 | 4,340 | 4,294 | 4,302 | 77,600 |
| 2024/02/08 | 4,375 | 4,375 | 4,326 | 4,342 | 102,600 |
| 2024/02/07 | 4,381 | 4,381 | 4,325 | 4,334 | 109,600 |
| 2024/02/06 | 4,403 | 4,446 | 4,391 | 4,391 | 146,600 |
| 2024/02/05 | 4,418 | 4,443 | 4,378 | 4,412 | 117,000 |
| 2024/02/02 | 4,467 | 4,492 | 4,388 | 4,389 | 131,700 |
| 2024/02/01 | 4,493 | 4,526 | 4,461 | 4,475 | 142,300 |
| 2024/01/31 | 4,519 | 4,550 | 4,482 | 4,513 | 193,500 |
| 2024/01/30 | 4,564 | 4,604 | 4,410 | 4,524 | 432,200 |
| 2024/01/29 | 4,362 | 4,441 | 4,340 | 4,424 | 222,200 |
| 2024/01/26 | 4,360 | 4,392 | 4,330 | 4,362 | 164,200 |
| 2024/01/25 | 4,336 | 4,390 | 4,320 | 4,386 | 149,700 |
| 2024/01/24 | 4,333 | 4,366 | 4,317 | 4,352 | 106,300 |
| 2024/01/23 | 4,385 | 4,412 | 4,333 | 4,368 | 97,600 |
| 2024/01/22 | 4,333 | 4,389 | 4,329 | 4,376 | 78,100 |
| 2024/01/19 | 4,326 | 4,343 | 4,284 | 4,321 | 86,300 |
| 2024/01/18 | 4,297 | 4,320 | 4,275 | 4,287 | 115,300 |
| 2024/01/17 | 4,348 | 4,390 | 4,311 | 4,311 | 119,200 |
| 2024/01/16 | 4,400 | 4,422 | 4,321 | 4,337 | 124,700 |
| 2024/01/15 | 4,273 | 4,420 | 4,273 | 4,395 | 124,300 |
| 2024/01/12 | 4,215 | 4,281 | 4,210 | 4,273 | 136,400 |
| 2024/01/11 | 4,279 | 4,285 | 4,174 | 4,177 | 224,200 |
| 2024/01/10 | 4,258 | 4,290 | 4,233 | 4,233 | 132,300 |
| 2024/01/09 | 4,201 | 4,268 | 4,201 | 4,224 | 137,400 |
| 2024/01/05 | 4,216 | 4,239 | 4,182 | 4,195 | 143,000 |
| 2024/01/04 | 4,157 | 4,206 | 4,103 | 4,195 | 245,600 |