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(8267)の株価時系列情報

イオン(8267)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
1994/12/30 2,200 2,220 2,180 2,220 33,000
1994/12/29 2,180 2,200 2,160 2,200 69,000
1994/12/28 2,190 2,200 2,180 2,190 28,000
1994/12/27 2,180 2,200 2,180 2,180 296,000
1994/12/26 2,170 2,180 2,160 2,170 87,000
1994/12/22 2,140 2,160 2,110 2,160 69,000
1994/12/21 2,130 2,140 2,120 2,120 124,000
1994/12/20 2,120 2,130 2,100 2,120 76,000
1994/12/19 2,130 2,170 2,100 2,130 174,000
1994/12/16 2,150 2,150 2,110 2,120 27,000
1994/12/15 2,150 2,170 2,120 2,150 79,000
1994/12/14 2,110 2,150 2,110 2,110 28,000
1994/12/13 2,120 2,130 2,090 2,130 38,000
1994/12/12 2,130 2,130 2,100 2,130 40,000
1994/12/09 2,120 2,130 2,090 2,090 178,000
1994/12/08 2,150 2,170 2,120 2,120 156,000
1994/12/07 2,170 2,170 2,150 2,170 34,000
1994/12/06 2,150 2,170 2,150 2,170 25,000
1994/12/05 2,120 2,170 2,120 2,140 26,000
1994/12/02 2,130 2,150 2,100 2,100 103,000
1994/12/01 2,140 2,180 2,140 2,170 66,000
1994/11/30 2,130 2,180 2,120 2,180 338,000
1994/11/29 2,100 2,150 2,100 2,130 123,000
1994/11/28 2,140 2,140 2,100 2,100 63,000
1994/11/25 2,130 2,130 2,090 2,120 80,000
1994/11/24 2,120 2,160 2,100 2,150 314,000
1994/11/22 2,120 2,160 2,110 2,150 163,000
1994/11/21 2,100 2,130 2,100 2,110 49,000
1994/11/18 2,070 2,120 2,070 2,120 127,000
1994/11/17 2,100 2,110 2,070 2,110 221,000
1994/11/16 2,090 2,110 2,060 2,080 138,000
1994/11/15 2,090 2,110 2,090 2,110 48,000
1994/11/14 2,110 2,120 2,090 2,090 101,000
1994/11/11 2,100 2,110 2,080 2,110 146,000
1994/11/10 2,090 2,110 2,070 2,100 214,000
1994/11/09 2,090 2,100 2,080 2,080 73,000
1994/11/08 2,090 2,100 2,070 2,090 157,000
1994/11/07 2,110 2,110 2,070 2,090 141,000
1994/11/04 2,110 2,120 2,110 2,110 86,000
1994/11/02 2,120 2,120 2,100 2,110 103,000
1994/11/01 2,160 2,170 2,120 2,130 88,000
1994/10/31 2,150 2,180 2,140 2,180 112,000
1994/10/28 2,150 2,160 2,150 2,150 122,000
1994/10/27 2,130 2,200 2,110 2,140 340,000
1994/10/26 2,090 2,090 2,060 2,090 168,000
1994/10/25 2,100 2,110 2,090 2,090 177,000
1994/10/24 2,080 2,110 2,080 2,090 127,000
1994/10/21 2,080 2,080 2,060 2,080 216,000
1994/10/20 2,150 2,150 2,120 2,120 70,000
1994/10/19 2,140 2,140 2,100 2,110 407,000
1994/10/18 2,150 2,190 2,130 2,130 386,000
1994/10/17 2,180 2,190 2,170 2,190 61,000
1994/10/14 2,200 2,200 2,170 2,170 182,000
1994/10/13 2,170 2,210 2,170 2,210 71,000
1994/10/12 2,150 2,190 2,140 2,190 122,000
1994/10/11 2,150 2,180 2,150 2,180 214,000
1994/10/07 2,120 2,150 2,120 2,150 39,000
1994/10/06 2,120 2,120 2,110 2,120 274,000
1994/10/05 2,110 2,120 2,090 2,120 203,000
1994/10/04 2,170 2,170 2,100 2,140 489,000
1994/10/03 2,160 2,160 2,140 2,160 127,000
1994/09/30 2,170 2,190 2,140 2,140 228,000
1994/09/29 2,150 2,200 2,150 2,160 176,000
1994/09/28 2,140 2,150 2,120 2,150 209,000
1994/09/27 2,200 2,200 2,140 2,150 161,000
1994/09/26 2,220 2,220 2,170 2,180 202,000
1994/09/22 2,280 2,280 2,190 2,200 506,000
1994/09/21 2,260 2,260 2,240 2,240 183,000
1994/09/20 2,250 2,250 2,240 2,250 225,000
1994/09/19 2,250 2,260 2,240 2,250 98,000
1994/09/16 2,270 2,280 2,250 2,250 132,000
1994/09/14 2,300 2,300 2,270 2,270 59,000
1994/09/13 2,300 2,320 2,280 2,320 332,000
1994/09/12 2,300 2,310 2,280 2,280 113,000
1994/09/09 2,340 2,350 2,300 2,300 294,000
1994/09/08 2,380 2,380 2,330 2,350 333,000
1994/09/07 2,400 2,400 2,370 2,370 179,000
1994/09/06 2,390 2,400 2,390 2,400 100,000
1994/09/05 2,420 2,420 2,390 2,390 175,000
1994/09/02 2,420 2,430 2,400 2,430 95,000
1994/09/01 2,420 2,430 2,410 2,410 135,000
1994/08/31 2,410 2,430 2,400 2,430 225,000
1994/08/30 2,390 2,410 2,390 2,400 183,000
1994/08/29 2,400 2,420 2,390 2,390 87,000
1994/08/26 2,390 2,400 2,370 2,400 56,000
1994/08/25 2,370 2,380 2,370 2,370 239,000
1994/08/24 2,380 2,400 2,380 2,400 115,000
1994/08/23 2,390 2,400 2,380 2,380 116,000
1994/08/22 2,430 2,430 2,390 2,390 131,000
1994/08/19 2,380 2,390 2,380 2,390 25,000
1994/08/18 2,420 2,440 2,410 2,420 110,000
1994/08/17 2,420 2,420 2,410 2,420 169,000
1994/08/16 2,400 2,440 2,390 2,400 55,000
1994/08/15 2,400 2,420 2,390 2,390 89,000
1994/08/12 2,420 2,420 2,410 2,410 89,000
1994/08/11 2,440 2,450 2,420 2,450 306,000
1994/08/10 2,430 2,440 2,420 2,430 308,000
1994/08/09 2,420 2,440 2,400 2,410 235,000
1994/08/08 2,370 2,400 2,370 2,400 170,000
1994/08/05 2,410 2,410 2,370 2,370 97,000
1994/08/04 2,350 2,410 2,350 2,400 80,000
1994/08/03 2,420 2,420 2,390 2,390 158,000
1994/08/02 2,350 2,410 2,350 2,400 207,000
1994/08/01 2,330 2,350 2,310 2,310 60,000
1994/07/29 2,330 2,350 2,320 2,330 170,000
1994/07/28 2,330 2,360 2,330 2,340 243,000
1994/07/27 2,370 2,370 2,320 2,330 198,000
1994/07/26 2,360 2,370 2,350 2,350 195,000
1994/07/25 2,340 2,360 2,340 2,350 564,000
1994/07/22 2,370 2,390 2,360 2,360 213,000
1994/07/21 2,410 2,410 2,380 2,390 244,000
1994/07/20 2,440 2,440 2,400 2,410 373,000
1994/07/19 2,410 2,430 2,410 2,430 325,000
1994/07/18 2,400 2,420 2,390 2,400 290,000
1994/07/15 2,400 2,410 2,380 2,400 253,000
1994/07/14 2,380 2,420 2,370 2,380 437,000
1994/07/13 2,340 2,400 2,330 2,370 336,000
1994/07/12 2,320 2,340 2,310 2,330 156,000
1994/07/11 2,330 2,350 2,300 2,330 168,000
1994/07/08 2,330 2,340 2,300 2,330 38,000
1994/07/07 2,340 2,360 2,320 2,320 195,000
1994/07/06 2,330 2,370 2,330 2,350 209,000
1994/07/05 2,290 2,370 2,290 2,370 294,000
1994/07/04 2,300 2,330 2,300 2,300 195,000
1994/07/01 2,290 2,300 2,260 2,300 139,000
1994/06/30 2,250 2,290 2,240 2,280 330,000
1994/06/29 2,250 2,290 2,250 2,260 203,000
1994/06/28 2,280 2,330 2,280 2,290 301,000
1994/06/27 2,240 2,270 2,240 2,270 297,000
1994/06/24 2,280 2,290 2,260 2,280 131,000
1994/06/23 2,270 2,300 2,240 2,300 237,000
1994/06/22 2,230 2,290 2,220 2,280 415,000
1994/06/21 2,240 2,280 2,240 2,280 158,000
1994/06/20 2,300 2,300 2,260 2,280 199,000
1994/06/17 2,300 2,300 2,260 2,270 103,000
1994/06/16 2,280 2,290 2,270 2,280 117,000
1994/06/15 2,300 2,300 2,280 2,290 92,000
1994/06/14 2,280 2,300 2,260 2,300 140,000
1994/06/13 2,270 2,300 2,270 2,280 105,000
1994/06/10 2,220 2,260 2,220 2,250 315,000
1994/06/09 2,270 2,300 2,260 2,260 271,000
1994/06/08 2,300 2,310 2,270 2,270 226,000
1994/06/07 2,270 2,290 2,270 2,280 107,000
1994/06/06 2,300 2,300 2,280 2,290 66,000
1994/06/03 2,290 2,310 2,270 2,300 108,000
1994/06/02 2,310 2,310 2,290 2,290 112,000
1994/06/01 2,300 2,310 2,290 2,300 254,000
1994/05/31 2,300 2,320 2,300 2,300 146,000
1994/05/30 2,300 2,300 2,290 2,290 192,000
1994/05/27 2,300 2,320 2,300 2,300 107,000
1994/05/26 2,300 2,310 2,300 2,310 178,000
1994/05/25 2,300 2,320 2,290 2,300 218,000
1994/05/24 2,290 2,300 2,270 2,270 289,000
1994/05/23 2,280 2,320 2,280 2,310 210,000
1994/05/20 2,320 2,330 2,270 2,270 119,000
1994/05/19 2,310 2,320 2,300 2,300 116,000
1994/05/18 2,310 2,320 2,290 2,300 129,000
1994/05/17 2,300 2,320 2,300 2,310 117,000
1994/05/16 2,330 2,340 2,320 2,330 197,000
1994/05/13 2,300 2,340 2,300 2,340 496,000
1994/05/12 2,260 2,310 2,260 2,280 219,000
1994/05/11 2,300 2,320 2,260 2,260 193,000
1994/05/10 2,270 2,300 2,270 2,300 113,000
1994/05/09 2,260 2,280 2,260 2,260 78,000
1994/05/06 2,300 2,300 2,250 2,270 214,000
1994/05/02 2,280 2,290 2,260 2,290 114,000
1994/04/28 2,280 2,310 2,270 2,280 123,000
1994/04/27 2,300 2,310 2,270 2,270 210,000
1994/04/26 2,270 2,280 2,260 2,270 125,000
1994/04/25 2,280 2,310 2,260 2,260 134,000
1994/04/22 2,290 2,300 2,280 2,280 134,000
1994/04/21 2,290 2,310 2,290 2,290 139,000
1994/04/20 2,300 2,300 2,270 2,290 244,000
1994/04/19 2,280 2,330 2,270 2,310 419,000
1994/04/18 2,320 2,320 2,280 2,280 219,000
1994/04/15 2,320 2,350 2,310 2,320 127,000
1994/04/14 2,330 2,340 2,300 2,300 71,000
1994/04/13 2,300 2,350 2,270 2,320 218,000
1994/04/12 2,320 2,340 2,300 2,300 208,000
1994/04/11 2,350 2,350 2,300 2,300 48,000
1994/04/08 2,320 2,360 2,310 2,310 101,000
1994/04/07 2,360 2,360 2,320 2,320 95,000
1994/04/06 2,330 2,360 2,330 2,360 275,000
1994/04/05 2,270 2,310 2,240 2,310 266,000
1994/04/04 2,250 2,250 2,220 2,230 167,000
1994/04/01 2,270 2,270 2,240 2,240 167,000
1994/03/31 2,280 2,310 2,250 2,260 181,000
1994/03/30 2,290 2,300 2,260 2,280 137,000
1994/03/29 2,320 2,320 2,280 2,300 135,000
1994/03/28 2,320 2,340 2,290 2,340 132,000
1994/03/25 2,290 2,330 2,290 2,290 145,000
1994/03/24 2,350 2,350 2,310 2,320 165,000
1994/03/23 2,360 2,360 2,320 2,320 140,000
1994/03/22 2,410 2,410 2,360 2,360 152,000
1994/03/18 2,360 2,370 2,350 2,370 145,000
1994/03/17 2,360 2,370 2,360 2,360 136,000
1994/03/16 2,380 2,380 2,340 2,340 259,000
1994/03/15 2,410 2,420 2,340 2,340 234,000
1994/03/14 2,430 2,430 2,400 2,400 180,000
1994/03/11 2,410 2,420 2,400 2,410 372,000
1994/03/10 2,420 2,430 2,410 2,410 117,000
1994/03/09 2,370 2,430 2,350 2,400 187,000
1994/03/08 2,390 2,420 2,370 2,370 201,000
1994/03/07 2,430 2,430 2,370 2,370 258,000
1994/03/04 2,400 2,420 2,380 2,400 154,000
1994/03/03 2,420 2,420 2,390 2,400 270,000
1994/03/02 2,490 2,490 2,440 2,460 259,000
1994/03/01 2,450 2,500 2,450 2,500 713,000
1994/02/28 2,420 2,450 2,410 2,440 676,000
1994/02/25 2,360 2,360 2,330 2,350 247,000
1994/02/24 2,350 2,390 2,350 2,360 456,000
1994/02/23 2,300 2,360 2,300 2,340 264,000
1994/02/22 2,290 2,310 2,280 2,280 293,000
1994/02/21 2,240 2,290 2,240 2,280 114,000
1994/02/18 2,270 2,290 2,240 2,240 135,000
1994/02/17 2,210 2,240 2,200 2,240 188,000
1994/02/16 2,290 2,290 2,210 2,210 46,000
1994/02/15 2,210 2,290 2,210 2,220 113,000
1994/02/14 2,260 2,300 2,250 2,250 58,000
1994/02/10 2,270 2,310 2,250 2,250 166,000
1994/02/09 2,330 2,340 2,250 2,250 304,000
1994/02/08 2,360 2,370 2,300 2,300 270,000
1994/02/07 2,340 2,340 2,300 2,300 224,000
1994/02/04 2,320 2,370 2,320 2,320 227,000
1994/02/03 2,350 2,370 2,310 2,310 693,000
1994/02/02 2,350 2,420 2,310 2,310 456,000
1994/02/01 2,340 2,420 2,300 2,360 750,000
1994/01/31 2,300 2,350 2,250 2,260 498,000
1994/01/28 2,200 2,220 2,180 2,180 34,000
1994/01/27 2,250 2,250 2,170 2,170 128,000
1994/01/26 2,230 2,240 2,210 2,210 302,000
1994/01/25 2,220 2,240 2,210 2,210 83,000
1994/01/24 2,190 2,200 2,180 2,200 421,000
1994/01/21 2,210 2,260 2,210 2,240 238,000
1994/01/20 2,260 2,260 2,180 2,180 211,000
1994/01/19 2,150 2,250 2,150 2,240 117,000
1994/01/18 2,200 2,200 2,140 2,140 109,000
1994/01/17 2,200 2,220 2,160 2,160 96,000
1994/01/14 2,210 2,240 2,170 2,220 143,000
1994/01/13 2,160 2,200 2,150 2,170 109,000
1994/01/12 2,160 2,170 2,150 2,160 102,000
1994/01/11 2,160 2,180 2,140 2,140 244,000
1994/01/10 2,160 2,170 2,130 2,140 166,000
1994/01/07 2,170 2,180 2,110 2,120 264,000
1994/01/06 2,220 2,230 2,190 2,200 231,000
1994/01/05 2,130 2,250 2,120 2,250 357,000
1994/01/04 2,100 2,120 2,050 2,120 77,000

このページの先頭へ