8060 キヤノンマーケティングジャパン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4,338 | 4,339 | 4,280 | 4,299 | 57,300 | 4,299 |
| 2024-04-30 | 4,385 | 4,411 | 4,318 | 4,349 | 129,900 | 4,349 |
| 2024-04-26 | 4,315 | 4,390 | 4,280 | 4,363 | 294,500 | 4,363 |
| 2024-04-25 | 4,242 | 4,276 | 4,205 | 4,270 | 193,500 | 4,270 |
| 2024-04-24 | 4,116 | 4,295 | 4,092 | 4,264 | 306,000 | 4,264 |
| 2024-04-23 | 4,292 | 4,299 | 4,231 | 4,250 | 165,900 | 4,250 |
| 2024-04-22 | 4,225 | 4,287 | 4,214 | 4,271 | 92,800 | 4,271 |
| 2024-04-19 | 4,250 | 4,250 | 4,143 | 4,201 | 177,400 | 4,201 |
| 2024-04-18 | 4,268 | 4,285 | 4,239 | 4,256 | 117,300 | 4,256 |
| 2024-04-17 | 4,348 | 4,348 | 4,252 | 4,268 | 105,900 | 4,268 |
| 2024-04-16 | 4,358 | 4,382 | 4,310 | 4,336 | 117,500 | 4,336 |
| 2024-04-15 | 4,390 | 4,438 | 4,337 | 4,411 | 93,700 | 4,411 |
| 2024-04-12 | 4,466 | 4,491 | 4,410 | 4,452 | 92,900 | 4,452 |
| 2024-04-11 | 4,503 | 4,533 | 4,476 | 4,484 | 136,500 | 4,484 |
| 2024-04-10 | 4,410 | 4,571 | 4,410 | 4,532 | 202,200 | 4,532 |
| 2024-04-09 | 4,353 | 4,413 | 4,351 | 4,400 | 101,100 | 4,400 |
| 2024-04-08 | 4,311 | 4,355 | 4,285 | 4,341 | 81,500 | 4,341 |
| 2024-04-05 | 4,280 | 4,312 | 4,238 | 4,281 | 112,400 | 4,281 |
| 2024-04-04 | 4,283 | 4,342 | 4,273 | 4,301 | 198,100 | 4,301 |
| 2024-04-03 | 4,250 | 4,330 | 4,228 | 4,273 | 184,200 | 4,273 |
| 2024-04-02 | 4,380 | 4,382 | 4,247 | 4,291 | 209,400 | 4,291 |
| 2024-04-01 | 4,497 | 4,497 | 4,403 | 4,413 | 144,500 | 4,413 |
| 2024-03-29 | 4,429 | 4,498 | 4,420 | 4,488 | 95,900 | 4,488 |
| 2024-03-28 | 4,495 | 4,524 | 4,425 | 4,448 | 100,300 | 4,448 |
| 2024-03-27 | 4,480 | 4,519 | 4,457 | 4,494 | 219,300 | 4,494 |
| 2024-03-26 | 4,445 | 4,479 | 4,433 | 4,446 | 160,500 | 4,446 |
| 2024-03-25 | 4,533 | 4,533 | 4,451 | 4,470 | 134,800 | 4,470 |
| 2024-03-22 | 4,490 | 4,556 | 4,467 | 4,539 | 104,200 | 4,539 |
| 2024-03-21 | 4,500 | 4,524 | 4,483 | 4,483 | 96,300 | 4,483 |
| 2024-03-19 | 4,495 | 4,496 | 4,430 | 4,483 | 84,500 | 4,483 |
| 2024-03-18 | 4,452 | 4,511 | 4,443 | 4,487 | 142,700 | 4,487 |
| 2024-03-15 | 4,351 | 4,436 | 4,325 | 4,420 | 169,000 | 4,420 |
| 2024-03-14 | 4,347 | 4,352 | 4,274 | 4,351 | 97,400 | 4,351 |
| 2024-03-13 | 4,450 | 4,463 | 4,345 | 4,356 | 102,300 | 4,356 |
| 2024-03-12 | 4,332 | 4,436 | 4,292 | 4,436 | 211,400 | 4,436 |
| 2024-03-11 | 4,347 | 4,364 | 4,301 | 4,361 | 178,300 | 4,361 |
| 2024-03-08 | 4,278 | 4,392 | 4,250 | 4,383 | 158,500 | 4,383 |
| 2024-03-07 | 4,395 | 4,401 | 4,293 | 4,313 | 107,800 | 4,313 |
| 2024-03-06 | 4,334 | 4,395 | 4,334 | 4,384 | 120,900 | 4,384 |
| 2024-03-05 | 4,345 | 4,388 | 4,301 | 4,366 | 97,200 | 4,366 |
| 2024-03-04 | 4,440 | 4,468 | 4,375 | 4,384 | 119,100 | 4,384 |
| 2024-03-01 | 4,445 | 4,464 | 4,386 | 4,409 | 83,900 | 4,409 |
| 2024-02-29 | 4,460 | 4,475 | 4,372 | 4,454 | 193,100 | 4,454 |
| 2024-02-28 | 4,375 | 4,445 | 4,374 | 4,423 | 183,400 | 4,423 |
| 2024-02-27 | 4,302 | 4,372 | 4,292 | 4,365 | 128,300 | 4,365 |
| 2024-02-26 | 4,355 | 4,368 | 4,312 | 4,315 | 116,000 | 4,315 |
| 2024-02-22 | 4,380 | 4,396 | 4,337 | 4,355 | 113,000 | 4,355 |
| 2024-02-21 | 4,245 | 4,324 | 4,245 | 4,310 | 124,200 | 4,310 |
| 2024-02-20 | 4,267 | 4,294 | 4,242 | 4,265 | 131,200 | 4,265 |
| 2024-02-19 | 4,365 | 4,374 | 4,234 | 4,251 | 171,400 | 4,251 |
| 2024-02-16 | 4,369 | 4,437 | 4,366 | 4,397 | 180,300 | 4,397 |
| 2024-02-15 | 4,320 | 4,341 | 4,264 | 4,333 | 96,500 | 4,333 |
| 2024-02-14 | 4,300 | 4,300 | 4,220 | 4,283 | 143,800 | 4,283 |
| 2024-02-13 | 4,350 | 4,359 | 4,294 | 4,321 | 211,400 | 4,321 |
| 2024-02-09 | 4,300 | 4,340 | 4,294 | 4,302 | 77,600 | 4,302 |
| 2024-02-08 | 4,375 | 4,375 | 4,326 | 4,342 | 102,600 | 4,342 |
| 2024-02-07 | 4,381 | 4,381 | 4,325 | 4,334 | 109,600 | 4,334 |
| 2024-02-06 | 4,403 | 4,446 | 4,391 | 4,391 | 146,600 | 4,391 |
| 2024-02-05 | 4,418 | 4,443 | 4,378 | 4,412 | 117,000 | 4,412 |
| 2024-02-02 | 4,467 | 4,492 | 4,388 | 4,389 | 131,700 | 4,389 |
| 2024-02-01 | 4,493 | 4,526 | 4,461 | 4,475 | 142,300 | 4,475 |
| 2024-01-31 | 4,519 | 4,550 | 4,482 | 4,513 | 193,500 | 4,513 |
| 2024-01-30 | 4,564 | 4,604 | 4,410 | 4,524 | 432,200 | 4,524 |
| 2024-01-29 | 4,362 | 4,441 | 4,340 | 4,424 | 222,200 | 4,424 |
| 2024-01-26 | 4,360 | 4,392 | 4,330 | 4,362 | 164,200 | 4,362 |
| 2024-01-25 | 4,336 | 4,390 | 4,320 | 4,386 | 149,700 | 4,386 |
| 2024-01-24 | 4,333 | 4,366 | 4,317 | 4,352 | 106,300 | 4,352 |
| 2024-01-23 | 4,385 | 4,412 | 4,333 | 4,368 | 97,600 | 4,368 |
| 2024-01-22 | 4,333 | 4,389 | 4,329 | 4,376 | 78,100 | 4,376 |
| 2024-01-19 | 4,326 | 4,343 | 4,284 | 4,321 | 86,300 | 4,321 |
| 2024-01-18 | 4,297 | 4,320 | 4,275 | 4,287 | 115,300 | 4,287 |
| 2024-01-17 | 4,348 | 4,390 | 4,311 | 4,311 | 119,200 | 4,311 |
| 2024-01-16 | 4,400 | 4,422 | 4,321 | 4,337 | 124,700 | 4,337 |
| 2024-01-15 | 4,273 | 4,420 | 4,273 | 4,395 | 124,300 | 4,395 |
| 2024-01-12 | 4,215 | 4,281 | 4,210 | 4,273 | 136,400 | 4,273 |
| 2024-01-11 | 4,279 | 4,285 | 4,174 | 4,177 | 224,200 | 4,177 |
| 2024-01-10 | 4,258 | 4,290 | 4,233 | 4,233 | 132,300 | 4,233 |
| 2024-01-09 | 4,201 | 4,268 | 4,201 | 4,224 | 137,400 | 4,224 |
| 2024-01-05 | 4,216 | 4,239 | 4,182 | 4,195 | 143,000 | 4,195 |
| 2024-01-04 | 4,157 | 4,206 | 4,103 | 4,195 | 245,600 | 4,195 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
