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

イオン九州(2653)の株価時系列情報

イオン九州(2653)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
2012/12/28 1,576 1,590 1,576 1,580 800
2012/12/27 1,580 1,580 1,575 1,575 500
2012/12/26 1,579 1,579 1,550 1,570 1,100
2012/12/25 1,600 1,600 1,574 1,574 3,700
2012/12/21 1,600 1,606 1,597 1,600 1,200
2012/12/20 1,596 1,600 1,596 1,596 1,000
2012/12/19 1,600 1,600 1,591 1,591 900
2012/12/18 1,604 1,606 1,600 1,600 13,000
2012/12/17 1,614 1,628 1,603 1,628 3,300
2012/12/14 1,590 1,625 1,587 1,594 3,400
2012/12/13 1,578 1,585 1,578 1,585 1,700
2012/12/12 1,570 1,578 1,570 1,578 300
2012/12/11 1,562 1,562 1,548 1,555 1,400
2012/12/10 1,540 1,560 1,540 1,548 4,200
2012/12/07 1,540 1,540 1,540 1,540 300
2012/12/06 1,540 1,540 1,538 1,538 700
2012/12/05 1,538 1,538 1,538 1,538 100
2012/12/04 1,507 1,511 1,507 1,511 2,700
2012/12/03 1,533 1,540 1,516 1,540 1,200
2012/11/30 1,530 1,539 1,530 1,534 1,400
2012/11/29 1,522 1,530 1,522 1,530 1,100
2012/11/28 1,513 1,522 1,513 1,522 600
2012/11/27 1,513 1,513 1,513 1,513 200
2012/11/26 1,510 1,517 1,510 1,513 1,800
2012/11/22 1,502 1,525 1,502 1,510 300
2012/11/21 1,496 1,539 1,496 1,539 3,000
2012/11/20 1,504 1,504 1,495 1,495 800
2012/11/19 1,509 1,509 1,502 1,503 4,700
2012/11/16 1,480 1,509 1,480 1,509 2,300
2012/11/15 1,470 1,470 1,470 1,470 500
2012/11/13 1,471 1,479 1,471 1,479 700
2012/11/12 1,463 1,470 1,460 1,470 500
2012/11/09 1,471 1,472 1,471 1,472 600
2012/11/08 1,460 1,487 1,460 1,487 1,200
2012/11/07 1,489 1,489 1,453 1,460 4,200
2012/11/06 1,486 1,486 1,486 1,486 100
2012/11/05 1,489 1,490 1,489 1,490 500
2012/11/02 1,489 1,489 1,489 1,489 100
2012/11/01 1,480 1,480 1,480 1,480 200
2012/10/31 1,489 1,489 1,461 1,461 200
2012/10/30 1,461 1,470 1,461 1,470 200
2012/10/29 1,462 1,462 1,462 1,462 100
2012/10/26 1,465 1,465 1,465 1,465 200
2012/10/25 1,495 1,495 1,465 1,465 3,500
2012/10/24 1,462 1,495 1,462 1,495 1,500
2012/10/22 1,450 1,470 1,450 1,470 1,000
2012/10/19 1,459 1,459 1,447 1,459 300
2012/10/18 1,459 1,459 1,459 1,459 5,100
2012/10/17 1,449 1,459 1,449 1,459 2,700
2012/10/16 1,445 1,449 1,445 1,449 900
2012/10/15 1,437 1,445 1,437 1,444 800
2012/10/12 1,430 1,449 1,430 1,448 900
2012/10/11 1,430 1,443 1,428 1,428 2,500
2012/10/10 1,426 1,426 1,426 1,426 100
2012/10/09 1,436 1,436 1,422 1,430 700
2012/10/05 1,435 1,443 1,435 1,443 700
2012/10/04 1,435 1,435 1,435 1,435 100
2012/10/03 1,434 1,434 1,434 1,434 100
2012/10/02 1,435 1,449 1,435 1,449 200
2012/10/01 1,431 1,450 1,420 1,425 800
2012/09/28 1,431 1,431 1,431 1,431 100
2012/09/27 1,450 1,450 1,440 1,440 300
2012/09/26 1,465 1,465 1,435 1,435 500
2012/09/25 1,485 1,485 1,400 1,450 9,000
2012/09/24 1,474 1,485 1,474 1,485 800
2012/09/21 1,464 1,471 1,464 1,471 200
2012/09/20 1,461 1,461 1,461 1,461 100
2012/09/19 1,458 1,458 1,458 1,458 100
2012/09/18 1,446 1,458 1,435 1,458 4,900
2012/09/14 1,488 1,496 1,451 1,496 1,900
2012/09/13 1,479 1,482 1,479 1,482 700
2012/09/12 1,460 1,470 1,460 1,470 1,000
2012/09/11 1,449 1,450 1,449 1,450 300
2012/09/06 1,439 1,439 1,439 1,439 800
2012/09/04 1,404 1,411 1,404 1,411 300
2012/09/03 1,420 1,420 1,401 1,401 900
2012/08/31 1,450 1,450 1,403 1,403 4,000
2012/08/29 1,450 1,450 1,450 1,450 100
2012/08/28 1,488 1,488 1,445 1,445 300
2012/08/27 1,459 1,459 1,458 1,458 3,900
2012/08/24 1,480 1,480 1,480 1,480 100
2012/08/23 1,470 1,490 1,470 1,490 400
2012/08/22 1,470 1,471 1,466 1,466 1,300
2012/08/21 1,462 1,462 1,462 1,462 100
2012/08/20 1,476 1,476 1,475 1,475 4,800
2012/08/17 1,440 1,487 1,440 1,487 1,200
2012/08/16 1,424 1,450 1,424 1,436 1,200
2012/08/15 1,444 1,444 1,444 1,444 100
2012/08/13 1,414 1,414 1,381 1,400 3,200
2012/08/10 1,430 1,430 1,420 1,420 600
2012/08/09 1,410 1,415 1,410 1,415 300
2012/08/08 1,408 1,408 1,408 1,408 400
2012/08/07 1,430 1,430 1,430 1,430 500
2012/08/03 1,402 1,402 1,402 1,402 100
2012/08/02 1,420 1,420 1,420 1,420 100
2012/08/01 1,430 1,430 1,420 1,425 300
2012/07/31 1,425 1,430 1,425 1,430 200
2012/07/30 1,439 1,439 1,439 1,439 100
2012/07/27 1,398 1,449 1,398 1,449 300
2012/07/26 1,390 1,390 1,390 1,390 1,000
2012/07/25 1,450 1,450 1,420 1,420 4,600
2012/07/24 1,499 1,499 1,480 1,480 500
2012/07/23 1,454 1,456 1,450 1,450 1,200
2012/07/20 1,480 1,480 1,478 1,478 200
2012/07/19 1,460 1,480 1,460 1,480 600
2012/07/18 1,475 1,490 1,475 1,490 5,400
2012/07/17 1,520 1,520 1,513 1,520 1,000
2012/07/13 1,500 1,510 1,500 1,510 200
2012/07/12 1,500 1,500 1,490 1,490 7,600
2012/07/11 1,480 1,540 1,480 1,540 4,000
2012/07/10 1,475 1,480 1,475 1,480 500
2012/07/09 1,470 1,473 1,470 1,473 300
2012/07/06 1,479 1,479 1,470 1,470 7,300
2012/07/05 1,468 1,470 1,467 1,470 1,000
2012/07/04 1,466 1,466 1,466 1,466 400
2012/07/03 1,465 1,465 1,464 1,464 400
2012/07/02 1,443 1,460 1,443 1,449 1,300
2012/06/29 1,450 1,450 1,445 1,445 500
2012/06/28 1,470 1,470 1,450 1,450 300
2012/06/27 1,470 1,470 1,470 1,470 100
2012/06/26 1,460 1,460 1,460 1,460 200
2012/06/25 1,469 1,469 1,457 1,460 3,900
2012/06/22 1,470 1,470 1,462 1,469 1,700
2012/06/21 1,472 1,497 1,472 1,497 200
2012/06/20 1,488 1,500 1,463 1,499 1,000
2012/06/19 1,480 1,486 1,460 1,486 5,000
2012/06/18 1,445 1,458 1,445 1,458 3,700
2012/06/15 1,439 1,469 1,438 1,445 2,000
2012/06/14 1,435 1,440 1,435 1,438 900
2012/06/13 1,429 1,429 1,429 1,429 100
2012/06/12 1,429 1,429 1,429 1,429 300
2012/06/11 1,429 1,429 1,429 1,429 100
2012/06/08 1,400 1,430 1,400 1,430 300
2012/06/06 1,400 1,400 1,400 1,400 100
2012/06/05 1,406 1,446 1,400 1,400 800
2012/06/04 1,416 1,416 1,411 1,411 400
2012/06/01 1,450 1,450 1,423 1,423 400
2012/05/31 1,446 1,446 1,446 1,446 9,600
2012/05/30 1,430 1,446 1,427 1,446 500
2012/05/29 1,422 1,445 1,422 1,425 1,800
2012/05/28 1,414 1,426 1,414 1,420 1,300
2012/05/25 1,408 1,412 1,408 1,412 2,000
2012/05/24 1,407 1,407 1,401 1,407 600
2012/05/23 1,405 1,405 1,405 1,405 700
2012/05/22 1,403 1,407 1,403 1,407 700
2012/05/21 1,442 1,442 1,402 1,402 7,000
2012/05/18 1,401 1,403 1,400 1,400 6,500
2012/05/17 1,384 1,400 1,384 1,400 1,000
2012/05/16 1,383 1,390 1,383 1,386 800
2012/05/15 1,380 1,382 1,380 1,381 1,200
2012/05/14 1,391 1,392 1,390 1,390 900
2012/05/11 1,399 1,399 1,390 1,390 200
2012/05/10 1,391 1,391 1,390 1,390 400
2012/05/09 1,391 1,391 1,391 1,391 400
2012/05/08 1,400 1,400 1,400 1,400 100
2012/05/07 1,400 1,400 1,400 1,400 200
2012/05/02 1,391 1,400 1,389 1,400 600
2012/05/01 1,400 1,400 1,391 1,391 200
2012/04/27 1,386 1,404 1,386 1,404 300
2012/04/26 1,386 1,386 1,386 1,386 300
2012/04/25 1,386 1,386 1,385 1,386 5,500
2012/04/24 1,397 1,405 1,393 1,405 700
2012/04/23 1,400 1,400 1,390 1,390 1,600
2012/04/20 1,397 1,403 1,397 1,403 600
2012/04/19 1,395 1,395 1,395 1,395 100
2012/04/18 1,402 1,402 1,392 1,392 5,200
2012/04/17 1,402 1,403 1,396 1,403 700
2012/04/16 1,395 1,402 1,395 1,402 1,800
2012/04/13 1,390 1,395 1,390 1,395 1,700
2012/04/12 1,387 1,387 1,387 1,387 100
2012/04/11 1,382 1,388 1,380 1,388 1,500
2012/04/10 1,382 1,387 1,381 1,382 500
2012/04/09 1,380 1,380 1,376 1,379 500
2012/04/06 1,387 1,387 1,384 1,384 200
2012/04/05 1,376 1,383 1,376 1,377 400
2012/04/04 1,375 1,376 1,375 1,375 300
2012/04/03 1,385 1,385 1,374 1,374 600
2012/04/02 1,380 1,380 1,380 1,380 300
2012/03/30 1,380 1,380 1,353 1,368 2,800
2012/03/29 1,384 1,384 1,380 1,380 400
2012/03/28 1,384 1,384 1,384 1,384 1,800
2012/03/27 1,389 1,389 1,384 1,384 300
2012/03/26 1,383 1,389 1,383 1,384 1,900
2012/03/23 1,376 1,383 1,376 1,383 600
2012/03/22 1,372 1,383 1,372 1,383 900
2012/03/21 1,374 1,374 1,371 1,371 300
2012/03/19 1,389 1,389 1,375 1,375 5,200
2012/03/16 1,380 1,389 1,380 1,389 1,800
2012/03/15 1,383 1,383 1,380 1,383 900
2012/03/14 1,365 1,374 1,365 1,374 900
2012/03/13 1,365 1,365 1,361 1,361 400
2012/03/12 1,380 1,380 1,360 1,366 1,300
2012/03/09 1,375 1,375 1,373 1,373 600
2012/03/08 1,381 1,381 1,378 1,378 900
2012/03/07 1,385 1,385 1,380 1,380 1,300
2012/03/06 1,387 1,390 1,384 1,384 1,100
2012/03/05 1,385 1,385 1,385 1,385 400
2012/03/02 1,394 1,394 1,385 1,385 500
2012/03/01 1,381 1,385 1,380 1,380 700
2012/02/29 1,390 1,393 1,381 1,381 700
2012/02/28 1,386 1,390 1,386 1,390 600
2012/02/27 1,404 1,404 1,390 1,398 4,400
2012/02/24 1,405 1,405 1,400 1,405 1,300
2012/02/23 1,381 1,409 1,380 1,409 2,300
2012/02/22 1,374 1,380 1,370 1,380 800
2012/02/21 1,408 1,408 1,355 1,355 3,500
2012/02/20 1,400 1,406 1,400 1,406 5,200
2012/02/17 1,392 1,400 1,390 1,400 2,600
2012/02/16 1,390 1,395 1,368 1,393 6,100
2012/02/15 1,426 1,439 1,426 1,439 4,600
2012/02/14 1,422 1,426 1,419 1,425 5,000
2012/02/13 1,420 1,424 1,419 1,421 4,800
2012/02/10 1,420 1,420 1,418 1,418 900
2012/02/09 1,420 1,422 1,415 1,415 2,100
2012/02/08 1,424 1,424 1,420 1,420 1,400
2012/02/07 1,422 1,423 1,420 1,420 1,600
2012/02/06 1,420 1,422 1,420 1,422 1,300
2012/02/03 1,420 1,420 1,417 1,420 2,200
2012/02/02 1,420 1,422 1,420 1,420 4,800
2012/02/01 1,425 1,450 1,420 1,420 4,100
2012/01/31 1,420 1,425 1,420 1,420 3,100
2012/01/30 1,420 1,420 1,420 1,420 500
2012/01/27 1,415 1,418 1,415 1,415 300
2012/01/26 1,415 1,415 1,415 1,415 800
2012/01/25 1,414 1,414 1,414 1,414 4,000
2012/01/24 1,420 1,422 1,415 1,420 1,600
2012/01/23 1,420 1,422 1,420 1,422 600
2012/01/20 1,402 1,420 1,402 1,410 700
2012/01/19 1,413 1,420 1,413 1,420 700
2012/01/18 1,414 1,414 1,410 1,414 5,000
2012/01/17 1,400 1,416 1,400 1,415 2,500
2012/01/16 1,425 1,425 1,387 1,410 4,800
2012/01/13 1,428 1,428 1,425 1,425 1,400
2012/01/12 1,430 1,430 1,427 1,428 800
2012/01/11 1,420 1,425 1,420 1,425 600
2012/01/10 1,430 1,430 1,430 1,430 700
2012/01/06 1,428 1,430 1,428 1,430 300
2012/01/05 1,430 1,435 1,401 1,410 2,700
2012/01/04 1,440 1,440 1,429 1,429 800

このページの先頭へ