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
1995/12/29 2,640 2,690 2,640 2,690 115,000
1995/12/28 2,710 2,710 2,630 2,660 571,000
1995/12/27 2,650 2,690 2,650 2,690 197,000
1995/12/26 2,650 2,670 2,620 2,650 254,000
1995/12/25 2,670 2,670 2,630 2,650 313,000
1995/12/22 2,650 2,670 2,640 2,660 583,000
1995/12/21 2,600 2,660 2,590 2,640 1,555,000
1995/12/20 2,530 2,590 2,520 2,590 656,000
1995/12/19 2,500 2,530 2,500 2,520 359,000
1995/12/18 2,540 2,540 2,520 2,520 113,000
1995/12/15 2,540 2,550 2,520 2,540 301,000
1995/12/14 2,540 2,560 2,540 2,540 301,000
1995/12/13 2,540 2,550 2,540 2,540 243,000
1995/12/12 2,530 2,540 2,520 2,530 320,000
1995/12/11 2,510 2,530 2,510 2,520 452,000
1995/12/08 2,500 2,530 2,480 2,510 838,000
1995/12/07 2,480 2,490 2,470 2,480 356,000
1995/12/06 2,460 2,490 2,460 2,480 379,000
1995/12/05 2,430 2,450 2,430 2,450 202,000
1995/12/04 2,440 2,440 2,420 2,430 480,000
1995/12/01 2,430 2,440 2,410 2,430 724,000
1995/11/30 2,440 2,450 2,420 2,440 434,000
1995/11/29 2,460 2,460 2,410 2,410 251,000
1995/11/28 2,400 2,460 2,400 2,420 218,000
1995/11/27 2,460 2,470 2,400 2,400 401,000
1995/11/24 2,430 2,430 2,420 2,430 222,000
1995/11/22 2,470 2,470 2,440 2,450 437,000
1995/11/21 2,480 2,480 2,450 2,450 274,000
1995/11/20 2,470 2,490 2,460 2,480 275,000
1995/11/17 2,450 2,460 2,440 2,460 288,000
1995/11/16 2,450 2,450 2,420 2,430 327,000
1995/11/15 2,460 2,470 2,430 2,470 595,000
1995/11/14 2,450 2,450 2,410 2,450 261,000
1995/11/13 2,420 2,430 2,400 2,420 149,000
1995/11/10 2,370 2,410 2,370 2,400 230,000
1995/11/09 2,380 2,400 2,370 2,370 172,000
1995/11/08 2,380 2,390 2,370 2,380 128,000
1995/11/07 2,390 2,410 2,380 2,390 121,000
1995/11/06 2,380 2,420 2,380 2,390 202,000
1995/11/02 2,390 2,400 2,370 2,390 419,000
1995/11/01 2,380 2,390 2,370 2,380 142,000
1995/10/31 2,370 2,400 2,370 2,400 47,000
1995/10/30 2,360 2,380 2,360 2,370 89,000
1995/10/27 2,370 2,380 2,350 2,360 124,000
1995/10/26 2,340 2,360 2,340 2,360 177,000
1995/10/25 2,320 2,360 2,320 2,340 147,000
1995/10/24 2,330 2,380 2,330 2,340 124,000
1995/10/23 2,320 2,330 2,320 2,330 22,000
1995/10/20 2,340 2,350 2,340 2,340 107,000
1995/10/19 2,330 2,350 2,330 2,330 38,000
1995/10/18 2,340 2,340 2,310 2,310 89,000
1995/10/17 2,330 2,350 2,320 2,340 143,000
1995/10/16 2,320 2,350 2,320 2,340 140,000
1995/10/13 2,350 2,360 2,340 2,360 164,000
1995/10/12 2,350 2,350 2,320 2,350 108,000
1995/10/11 2,350 2,350 2,320 2,350 129,000
1995/10/09 2,390 2,390 2,350 2,350 205,000
1995/10/06 2,390 2,400 2,350 2,390 151,000
1995/10/05 2,310 2,380 2,310 2,370 455,000
1995/10/04 2,380 2,400 2,370 2,370 148,000
1995/10/03 2,380 2,390 2,370 2,370 133,000
1995/10/02 2,370 2,400 2,370 2,390 505,000
1995/09/29 2,350 2,370 2,330 2,370 460,000
1995/09/28 2,330 2,340 2,320 2,340 221,000
1995/09/27 2,290 2,300 2,250 2,300 129,000
1995/09/26 2,270 2,270 2,240 2,270 102,000
1995/09/25 2,220 2,250 2,200 2,250 114,000
1995/09/22 2,240 2,270 2,220 2,250 115,000
1995/09/21 2,260 2,270 2,250 2,270 58,000
1995/09/20 2,310 2,320 2,270 2,300 247,000
1995/09/19 2,270 2,300 2,270 2,290 172,000
1995/09/18 2,330 2,350 2,270 2,270 662,000
1995/09/14 2,310 2,350 2,300 2,350 227,000
1995/09/13 2,250 2,330 2,230 2,330 243,000
1995/09/12 2,270 2,300 2,230 2,300 143,000
1995/09/11 2,200 2,300 2,200 2,300 173,000
1995/09/08 2,200 2,250 2,200 2,200 354,000
1995/09/07 2,200 2,200 2,170 2,200 174,000
1995/09/06 2,160 2,200 2,160 2,190 104,000
1995/09/05 2,170 2,170 2,150 2,150 104,000
1995/09/04 2,190 2,190 2,150 2,170 208,000
1995/09/01 2,190 2,200 2,170 2,190 217,000
1995/08/31 2,220 2,250 2,180 2,190 294,000
1995/08/30 2,210 2,230 2,190 2,220 365,000
1995/08/29 2,170 2,180 2,160 2,180 164,000
1995/08/28 2,150 2,170 2,140 2,170 170,000
1995/08/25 2,140 2,150 2,110 2,130 281,000
1995/08/24 2,070 2,160 2,060 2,150 261,000
1995/08/23 2,050 2,080 2,050 2,080 128,000
1995/08/22 2,040 2,080 2,020 2,040 224,000
1995/08/21 1,960 2,000 1,960 2,000 80,000
1995/08/18 1,950 1,980 1,950 1,960 121,000
1995/08/17 2,020 2,040 1,910 1,920 103,000
1995/08/16 2,020 2,050 2,010 2,030 225,000
1995/08/15 1,860 1,930 1,860 1,930 108,000
1995/08/14 1,860 1,890 1,860 1,870 59,000
1995/08/11 1,870 1,890 1,870 1,890 52,000
1995/08/10 1,900 1,910 1,860 1,870 151,000
1995/08/09 1,900 1,920 1,900 1,910 91,000
1995/08/08 1,930 1,960 1,900 1,960 135,000
1995/08/07 1,930 1,930 1,880 1,930 61,000
1995/08/04 1,980 1,980 1,860 1,880 254,000
1995/08/03 1,980 2,010 1,980 2,000 186,000
1995/08/02 1,920 1,970 1,910 1,950 88,000
1995/08/01 1,960 1,960 1,900 1,900 25,000
1995/07/31 1,890 2,000 1,880 1,960 240,000
1995/07/28 1,870 1,870 1,840 1,870 124,000
1995/07/27 1,920 1,920 1,870 1,870 107,000
1995/07/26 1,860 1,900 1,850 1,890 116,000
1995/07/25 1,840 1,850 1,840 1,840 74,000
1995/07/24 1,860 1,860 1,830 1,850 87,000
1995/07/21 1,850 1,900 1,850 1,860 115,000
1995/07/20 1,810 1,850 1,810 1,850 62,000
1995/07/19 1,850 1,850 1,820 1,840 56,000
1995/07/18 1,880 1,880 1,850 1,880 136,000
1995/07/17 1,890 1,900 1,830 1,850 113,000
1995/07/14 1,870 1,890 1,850 1,890 120,000
1995/07/13 1,880 1,880 1,830 1,870 145,000
1995/07/12 1,870 1,890 1,840 1,890 86,000
1995/07/11 1,880 1,900 1,850 1,900 208,000
1995/07/10 1,940 1,950 1,860 1,880 465,000
1995/07/07 1,870 2,050 1,870 1,990 445,000
1995/07/06 1,780 1,830 1,780 1,830 91,000
1995/07/05 1,740 1,780 1,740 1,780 72,000
1995/07/04 1,730 1,750 1,730 1,740 124,000
1995/07/03 1,760 1,760 1,740 1,760 89,000
1995/06/30 1,730 1,760 1,730 1,760 54,000
1995/06/29 1,790 1,790 1,720 1,740 166,000
1995/06/28 1,690 1,760 1,680 1,730 163,000
1995/06/27 1,780 1,780 1,710 1,710 186,000
1995/06/26 1,770 1,790 1,770 1,780 64,000
1995/06/23 1,730 1,750 1,720 1,740 87,000
1995/06/22 1,750 1,750 1,710 1,710 30,000
1995/06/21 1,720 1,790 1,720 1,750 73,000
1995/06/20 1,720 1,720 1,660 1,690 84,000
1995/06/19 1,680 1,690 1,680 1,690 25,000
1995/06/16 1,700 1,720 1,660 1,660 230,000
1995/06/15 1,680 1,680 1,620 1,680 222,000
1995/06/14 1,670 1,680 1,660 1,680 118,000
1995/06/13 1,710 1,720 1,650 1,650 143,000
1995/06/12 1,770 1,770 1,700 1,700 210,000
1995/06/09 1,740 1,760 1,730 1,760 434,000
1995/06/08 1,780 1,790 1,720 1,760 136,000
1995/06/07 1,780 1,780 1,770 1,780 147,000
1995/06/06 1,830 1,830 1,770 1,780 125,000
1995/06/05 1,830 1,840 1,830 1,840 89,000
1995/06/02 1,840 1,850 1,830 1,850 162,000
1995/06/01 1,830 1,850 1,830 1,840 140,000
1995/05/31 1,890 1,890 1,820 1,840 157,000
1995/05/30 1,880 1,910 1,880 1,890 229,000
1995/05/29 1,870 1,890 1,860 1,890 188,000
1995/05/26 1,870 1,890 1,860 1,880 143,000
1995/05/25 1,870 1,880 1,860 1,870 363,000
1995/05/24 1,840 1,860 1,840 1,860 189,000
1995/05/23 1,860 1,860 1,840 1,840 200,000
1995/05/22 1,860 1,860 1,820 1,840 167,000
1995/05/19 1,820 1,870 1,800 1,850 292,000
1995/05/18 1,860 1,870 1,840 1,850 399,000
1995/05/17 1,850 1,850 1,810 1,840 279,000
1995/05/16 1,850 1,850 1,820 1,820 127,000
1995/05/15 1,840 1,860 1,820 1,850 164,000
1995/05/12 1,790 1,870 1,780 1,870 606,000
1995/05/11 1,770 1,770 1,740 1,750 337,000
1995/05/10 1,750 1,760 1,720 1,740 312,000
1995/05/09 1,800 1,800 1,770 1,790 59,000
1995/05/08 1,830 1,830 1,790 1,800 141,000
1995/05/02 1,790 1,850 1,770 1,820 144,000
1995/05/01 1,750 1,760 1,740 1,760 86,000
1995/04/28 1,710 1,720 1,710 1,720 56,000
1995/04/27 1,730 1,730 1,670 1,680 61,000
1995/04/26 1,670 1,700 1,670 1,700 38,000
1995/04/25 1,720 1,720 1,700 1,700 68,000
1995/04/24 1,700 1,720 1,700 1,700 34,000
1995/04/21 1,730 1,750 1,690 1,690 123,000
1995/04/20 1,710 1,740 1,710 1,730 157,000
1995/04/19 1,670 1,710 1,670 1,710 55,000
1995/04/18 1,700 1,700 1,680 1,690 151,000
1995/04/17 1,670 1,700 1,660 1,700 201,000
1995/04/14 1,620 1,640 1,620 1,640 123,000
1995/04/13 1,670 1,680 1,610 1,610 177,000
1995/04/12 1,660 1,670 1,660 1,670 86,000
1995/04/11 1,640 1,650 1,630 1,650 49,000
1995/04/10 1,620 1,670 1,620 1,660 171,000
1995/04/07 1,620 1,630 1,590 1,600 166,000
1995/04/06 1,630 1,650 1,630 1,640 12,000
1995/04/05 1,600 1,650 1,600 1,650 44,000
1995/04/04 1,620 1,620 1,590 1,610 90,000
1995/04/03 1,640 1,640 1,580 1,600 78,000
1995/03/31 1,690 1,720 1,640 1,660 43,000
1995/03/30 1,660 1,680 1,660 1,670 98,000
1995/03/29 1,630 1,670 1,620 1,660 66,000
1995/03/28 1,600 1,630 1,590 1,630 180,000
1995/03/27 1,610 1,610 1,570 1,580 85,000
1995/03/24 1,560 1,600 1,540 1,560 50,000
1995/03/23 1,560 1,560 1,540 1,560 46,000
1995/03/22 1,600 1,620 1,590 1,590 75,000
1995/03/20 1,600 1,640 1,600 1,610 767,000
1995/03/17 1,600 1,620 1,580 1,600 222,000
1995/03/16 1,620 1,620 1,600 1,600 80,000
1995/03/15 1,640 1,650 1,610 1,640 107,000
1995/03/14 1,620 1,630 1,590 1,610 86,000
1995/03/13 1,600 1,650 1,510 1,650 129,000
1995/03/10 1,630 1,670 1,620 1,660 212,000
1995/03/09 1,660 1,660 1,640 1,660 101,000
1995/03/08 1,690 1,700 1,650 1,650 76,000
1995/03/07 1,680 1,690 1,680 1,690 44,000
1995/03/06 1,660 1,690 1,650 1,690 21,000
1995/03/03 1,630 1,690 1,630 1,690 61,000
1995/03/02 1,630 1,670 1,620 1,660 126,000
1995/03/01 1,640 1,640 1,600 1,600 118,000
1995/02/28 1,620 1,640 1,590 1,640 173,000
1995/02/27 1,660 1,660 1,540 1,610 134,000
1995/02/24 1,710 1,710 1,600 1,630 320,000
1995/02/23 1,760 1,760 1,730 1,730 109,000
1995/02/22 1,750 1,770 1,750 1,750 104,000
1995/02/21 1,730 1,760 1,730 1,730 182,000
1995/02/20 1,770 1,770 1,730 1,730 38,000
1995/02/17 1,740 1,800 1,730 1,800 104,000
1995/02/16 1,740 1,740 1,710 1,740 83,000
1995/02/15 1,720 1,730 1,710 1,710 26,000
1995/02/14 1,750 1,750 1,730 1,740 119,000
1995/02/13 1,750 1,780 1,750 1,770 159,000
1995/02/10 1,730 1,740 1,720 1,740 161,000
1995/02/09 1,750 1,750 1,720 1,720 200,000
1995/02/08 1,810 1,810 1,730 1,750 79,000
1995/02/07 1,840 1,840 1,830 1,830 45,000
1995/02/06 1,830 1,830 1,820 1,830 61,000
1995/02/03 1,820 1,830 1,820 1,830 134,000
1995/02/02 1,850 1,870 1,810 1,820 82,000
1995/02/01 1,860 1,870 1,820 1,850 170,000
1995/01/31 1,840 1,880 1,830 1,880 119,000
1995/01/30 1,870 1,920 1,850 1,870 168,000
1995/01/27 1,870 1,870 1,810 1,810 149,000
1995/01/26 1,990 2,000 1,850 1,870 400,000
1995/01/25 2,010 2,030 1,990 1,990 185,000
1995/01/24 2,050 2,060 2,010 2,050 154,000
1995/01/23 2,140 2,140 2,060 2,060 311,000
1995/01/20 2,140 2,140 2,100 2,110 76,000
1995/01/19 2,120 2,140 2,090 2,140 144,000
1995/01/18 2,180 2,180 2,100 2,100 59,000
1995/01/17 2,160 2,170 2,140 2,140 44,000
1995/01/13 2,130 2,150 2,130 2,150 88,000
1995/01/12 2,190 2,190 2,160 2,170 45,000
1995/01/11 2,200 2,200 2,170 2,200 63,000
1995/01/10 2,190 2,210 2,190 2,200 73,000
1995/01/09 2,190 2,190 2,170 2,180 27,000
1995/01/06 2,170 2,190 2,160 2,190 47,000
1995/01/05 2,250 2,250 2,200 2,210 128,000
1995/01/04 2,180 2,220 2,180 2,220 10,000

このページの先頭へ