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
1998/12/30 2,240 2,285 2,235 2,285 221,000
1998/12/29 2,200 2,205 2,185 2,200 224,000
1998/12/28 2,230 2,230 2,195 2,195 357,000
1998/12/25 2,170 2,170 2,100 2,125 105,000
1998/12/24 2,105 2,180 2,105 2,175 244,000
1998/12/22 2,200 2,200 2,090 2,095 443,000
1998/12/21 2,185 2,205 2,180 2,200 132,000
1998/12/18 2,170 2,250 2,170 2,225 446,000
1998/12/17 2,160 2,175 2,115 2,165 475,000
1998/12/16 2,160 2,170 2,110 2,120 652,000
1998/12/15 2,280 2,280 2,160 2,200 868,000
1998/12/14 2,325 2,335 2,300 2,300 153,000
1998/12/11 2,400 2,400 2,350 2,365 528,000
1998/12/10 2,345 2,365 2,340 2,365 274,000
1998/12/09 2,320 2,350 2,310 2,350 372,000
1998/12/08 2,340 2,345 2,300 2,320 334,000
1998/12/07 2,370 2,390 2,350 2,365 159,000
1998/12/04 2,350 2,350 2,325 2,345 126,000
1998/12/03 2,360 2,375 2,340 2,350 286,000
1998/12/02 2,320 2,365 2,310 2,360 329,000
1998/12/01 2,345 2,345 2,215 2,290 579,000
1998/11/30 2,380 2,385 2,330 2,345 635,000
1998/11/27 2,440 2,440 2,400 2,410 520,000
1998/11/26 2,420 2,445 2,345 2,440 908,000
1998/11/25 2,420 2,450 2,400 2,450 555,000
1998/11/24 2,370 2,420 2,355 2,415 865,000
1998/11/20 2,225 2,345 2,215 2,345 901,000
1998/11/19 2,160 2,190 2,155 2,190 164,000
1998/11/18 2,210 2,210 2,180 2,180 135,000
1998/11/17 2,165 2,210 2,165 2,210 279,000
1998/11/16 2,210 2,220 2,190 2,200 358,000
1998/11/13 2,160 2,180 2,110 2,130 304,000
1998/11/12 2,150 2,165 2,125 2,140 537,000
1998/11/11 2,065 2,120 2,060 2,120 204,000
1998/11/10 2,100 2,100 2,065 2,065 323,000
1998/11/09 2,100 2,120 2,095 2,110 271,000
1998/11/06 2,135 2,170 2,130 2,140 305,000
1998/11/05 2,170 2,170 2,130 2,130 480,000
1998/11/04 2,150 2,160 2,105 2,130 289,000
1998/11/02 2,020 2,050 2,000 2,030 316,000
1998/10/30 1,936 1,936 1,860 1,880 658,000
1998/10/29 1,941 1,956 1,870 1,936 644,000
1998/10/28 1,966 1,970 1,936 1,940 490,000
1998/10/27 2,075 2,080 1,985 1,996 402,000
1998/10/26 2,100 2,110 2,050 2,050 382,000
1998/10/23 2,120 2,135 2,090 2,095 231,000
1998/10/22 2,145 2,180 2,100 2,120 413,000
1998/10/21 1,998 2,140 1,998 2,135 711,000
1998/10/20 1,900 1,998 1,900 1,998 160,000
1998/10/19 1,862 1,917 1,862 1,917 184,000
1998/10/16 1,810 1,858 1,791 1,854 464,000
1998/10/15 1,800 1,814 1,780 1,785 431,000
1998/10/14 1,855 1,869 1,792 1,792 277,000
1998/10/13 1,910 1,910 1,881 1,885 231,000
1998/10/12 1,910 1,974 1,909 1,960 289,000
1998/10/09 1,879 1,915 1,879 1,904 171,000
1998/10/08 1,878 1,944 1,850 1,880 314,000
1998/10/07 1,768 1,870 1,758 1,848 559,000
1998/10/06 1,711 1,740 1,660 1,668 417,000
1998/10/05 1,848 1,848 1,740 1,741 356,000
1998/10/02 1,848 1,860 1,803 1,848 513,000
1998/10/01 1,880 1,890 1,851 1,867 260,000
1998/09/30 1,945 1,990 1,905 1,905 354,000
1998/09/29 1,965 1,980 1,944 1,944 251,000
1998/09/28 2,010 2,015 1,977 2,005 257,000
1998/09/25 1,959 1,961 1,890 1,917 300,000
1998/09/24 1,866 1,969 1,866 1,969 258,000
1998/09/22 1,879 1,890 1,852 1,861 339,000
1998/09/21 1,890 1,890 1,852 1,853 248,000
1998/09/18 1,865 1,915 1,865 1,890 426,000
1998/09/17 1,950 1,952 1,890 1,895 379,000
1998/09/16 1,980 1,982 1,900 1,903 228,000
1998/09/14 1,900 1,985 1,845 1,985 220,000
1998/09/11 2,000 2,030 1,960 1,990 501,000
1998/09/10 2,150 2,150 2,055 2,055 129,000
1998/09/09 2,170 2,175 2,135 2,160 452,000
1998/09/08 2,130 2,200 2,125 2,165 220,000
1998/09/07 1,971 2,125 1,971 2,125 436,000
1998/09/04 2,055 2,095 2,055 2,090 320,000
1998/09/03 2,190 2,200 2,105 2,105 397,000
1998/09/02 2,295 2,310 2,270 2,270 212,000
1998/09/01 2,205 2,285 2,205 2,285 195,000
1998/08/31 2,210 2,285 2,210 2,285 283,000
1998/08/28 2,210 2,265 2,210 2,250 387,000
1998/08/27 2,265 2,300 2,245 2,300 455,000
1998/08/26 2,315 2,315 2,260 2,265 276,000
1998/08/25 2,350 2,355 2,310 2,325 352,000
1998/08/24 2,280 2,350 2,280 2,340 116,000
1998/08/21 2,225 2,315 2,220 2,290 463,000
1998/08/20 2,320 2,330 2,180 2,210 265,000
1998/08/19 2,275 2,310 2,240 2,240 347,000
1998/08/18 2,225 2,260 2,220 2,225 291,000
1998/08/17 2,290 2,305 2,225 2,235 192,000
1998/08/14 2,250 2,270 2,250 2,250 222,000
1998/08/13 2,305 2,315 2,260 2,290 169,000
1998/08/12 2,275 2,315 2,270 2,285 540,000
1998/08/11 2,380 2,380 2,325 2,340 257,000
1998/08/10 2,410 2,415 2,380 2,385 483,000
1998/08/07 2,410 2,440 2,410 2,440 397,000
1998/08/06 2,515 2,515 2,435 2,440 372,000
1998/08/05 2,500 2,520 2,490 2,515 284,000
1998/08/04 2,550 2,550 2,485 2,530 245,000
1998/08/03 2,545 2,570 2,535 2,560 226,000
1998/07/31 2,570 2,570 2,540 2,550 249,000
1998/07/30 2,525 2,550 2,495 2,495 144,000
1998/07/29 2,535 2,535 2,510 2,510 81,000
1998/07/28 2,550 2,550 2,520 2,535 157,000
1998/07/27 2,550 2,550 2,500 2,515 288,000
1998/07/24 2,520 2,545 2,510 2,540 378,000
1998/07/23 2,525 2,550 2,505 2,540 223,000
1998/07/22 2,580 2,580 2,520 2,530 586,000
1998/07/21 2,650 2,660 2,600 2,620 534,000
1998/07/17 2,660 2,660 2,590 2,650 802,000
1998/07/16 2,650 2,770 2,635 2,690 1,083,000
1998/07/15 2,635 2,650 2,610 2,650 1,014,000
1998/07/14 2,590 2,595 2,540 2,555 653,000
1998/07/13 2,490 2,560 2,455 2,560 594,000
1998/07/10 2,585 2,600 2,550 2,555 394,000
1998/07/09 2,660 2,665 2,585 2,620 491,000
1998/07/08 2,710 2,710 2,675 2,685 369,000
1998/07/07 2,690 2,695 2,660 2,670 437,000
1998/07/06 2,750 2,750 2,675 2,695 222,000
1998/07/03 2,735 2,750 2,675 2,735 1,005,000
1998/07/02 2,800 2,850 2,790 2,800 948,000
1998/07/01 2,570 2,720 2,565 2,720 642,000
1998/06/30 2,500 2,545 2,495 2,545 278,000
1998/06/29 2,500 2,500 2,465 2,495 320,000
1998/06/26 2,420 2,430 2,410 2,425 177,000
1998/06/25 2,450 2,450 2,420 2,420 257,000
1998/06/24 2,360 2,415 2,360 2,410 341,000
1998/06/23 2,440 2,450 2,380 2,400 326,000
1998/06/22 2,510 2,510 2,445 2,460 212,000
1998/06/19 2,500 2,510 2,480 2,500 213,000
1998/06/18 2,460 2,495 2,440 2,485 275,000
1998/06/17 2,360 2,380 2,355 2,370 245,000
1998/06/16 2,320 2,355 2,285 2,355 440,000
1998/06/15 2,500 2,500 2,320 2,355 629,000
1998/06/12 2,515 2,540 2,510 2,535 628,000
1998/06/11 2,570 2,570 2,535 2,555 336,000
1998/06/10 2,570 2,570 2,550 2,565 351,000
1998/06/09 2,530 2,560 2,520 2,560 854,000
1998/06/08 2,495 2,530 2,490 2,525 529,000
1998/06/05 2,530 2,535 2,495 2,510 718,000
1998/06/04 2,460 2,530 2,460 2,510 756,000
1998/06/03 2,455 2,475 2,445 2,460 439,000
1998/06/02 2,370 2,440 2,365 2,440 303,000
1998/06/01 2,410 2,450 2,360 2,375 452,000
1998/05/29 2,340 2,430 2,340 2,410 562,000
1998/05/28 2,300 2,340 2,290 2,325 288,000
1998/05/27 2,300 2,300 2,255 2,290 472,000
1998/05/26 2,290 2,290 2,250 2,280 113,000
1998/05/25 2,300 2,300 2,285 2,295 134,000
1998/05/22 2,290 2,290 2,275 2,285 220,000
1998/05/21 2,270 2,285 2,250 2,260 302,000
1998/05/20 2,250 2,295 2,245 2,280 499,000
1998/05/19 2,190 2,235 2,190 2,230 180,000
1998/05/18 2,230 2,240 2,215 2,235 312,000
1998/05/15 2,215 2,235 2,210 2,225 363,000
1998/05/14 2,210 2,225 2,200 2,210 276,000
1998/05/13 2,230 2,230 2,200 2,210 411,000
1998/05/12 2,220 2,250 2,210 2,235 586,000
1998/05/11 2,095 2,200 2,095 2,180 636,000
1998/05/08 2,055 2,080 2,055 2,065 524,000
1998/05/07 2,040 2,050 2,030 2,050 634,000
1998/05/06 2,050 2,055 2,030 2,050 412,000
1998/05/01 2,095 2,100 2,050 2,050 410,000
1998/04/30 2,140 2,140 2,100 2,135 365,000
1998/04/28 2,190 2,190 2,165 2,180 299,000
1998/04/27 2,190 2,215 2,180 2,215 297,000
1998/04/24 2,165 2,195 2,160 2,180 362,000
1998/04/23 2,225 2,235 2,160 2,165 400,000
1998/04/22 2,270 2,300 2,220 2,225 258,000
1998/04/21 2,175 2,270 2,160 2,270 125,000
1998/04/20 2,170 2,190 2,165 2,170 314,000
1998/04/17 2,250 2,270 2,220 2,230 331,000
1998/04/16 2,350 2,350 2,280 2,285 311,000
1998/04/15 2,320 2,345 2,315 2,330 353,000
1998/04/14 2,350 2,355 2,345 2,345 299,000
1998/04/13 2,350 2,380 2,350 2,355 93,000
1998/04/10 2,380 2,390 2,340 2,390 210,000
1998/04/09 2,250 2,380 2,230 2,370 675,000
1998/04/08 2,170 2,220 2,160 2,210 380,000
1998/04/07 2,210 2,220 2,160 2,160 648,000
1998/04/06 2,160 2,220 2,160 2,220 333,000
1998/04/03 2,230 2,260 2,200 2,200 392,000
1998/04/02 2,310 2,320 2,230 2,230 404,000
1998/04/01 2,350 2,350 2,300 2,320 313,000
1998/03/31 2,450 2,460 2,350 2,390 371,000
1998/03/30 2,510 2,510 2,460 2,470 466,000
1998/03/27 2,420 2,480 2,400 2,460 946,000
1998/03/26 2,300 2,350 2,290 2,340 496,000
1998/03/25 2,240 2,290 2,240 2,270 381,000
1998/03/24 2,210 2,250 2,200 2,250 285,000
1998/03/23 2,240 2,240 2,200 2,220 220,000
1998/03/20 2,200 2,240 2,190 2,240 411,000
1998/03/19 2,220 2,220 2,190 2,210 322,000
1998/03/18 2,200 2,260 2,200 2,230 578,000
1998/03/17 2,160 2,190 2,140 2,190 553,000
1998/03/16 2,130 2,160 2,120 2,160 268,000
1998/03/13 2,090 2,120 2,080 2,120 343,000
1998/03/12 2,120 2,120 2,070 2,070 613,000
1998/03/11 2,120 2,130 2,110 2,120 199,000
1998/03/10 2,160 2,160 2,120 2,120 168,000
1998/03/09 2,160 2,160 2,130 2,140 150,000
1998/03/06 2,160 2,170 2,130 2,150 300,000
1998/03/05 2,150 2,160 2,140 2,150 179,000
1998/03/04 2,190 2,190 2,150 2,160 265,000
1998/03/03 2,190 2,190 2,150 2,190 280,000
1998/03/02 2,100 2,180 2,080 2,180 427,000
1998/02/27 2,110 2,120 2,030 2,050 304,000
1998/02/26 2,020 2,070 2,000 2,070 268,000
1998/02/25 1,910 1,990 1,900 1,990 658,000
1998/02/24 1,950 1,990 1,920 1,940 731,000
1998/02/23 2,070 2,100 2,040 2,060 673,000
1998/02/20 2,150 2,200 2,150 2,190 347,000
1998/02/19 2,200 2,200 2,160 2,160 659,000
1998/02/18 2,260 2,270 2,240 2,240 305,000
1998/02/17 2,290 2,310 2,260 2,270 101,000
1998/02/16 2,400 2,400 2,350 2,370 193,000
1998/02/13 2,410 2,410 2,370 2,400 295,000
1998/02/12 2,330 2,410 2,330 2,390 612,000
1998/02/10 2,270 2,370 2,210 2,320 436,000
1998/02/09 2,250 2,260 2,180 2,230 296,000
1998/02/06 2,370 2,370 2,210 2,280 414,000
1998/02/05 2,250 2,390 2,250 2,350 386,000
1998/02/04 2,220 2,270 2,190 2,250 413,000
1998/02/03 2,220 2,220 2,130 2,180 272,000
1998/02/02 2,260 2,290 2,140 2,140 234,000
1998/01/30 2,320 2,330 2,230 2,300 389,000
1998/01/29 2,310 2,380 2,310 2,350 1,038,000
1998/01/28 2,240 2,410 2,230 2,270 1,221,000
1998/01/27 2,080 2,150 2,060 2,150 880,000
1998/01/26 1,870 1,890 1,840 1,850 338,000
1998/01/23 1,850 1,880 1,840 1,850 507,000
1998/01/22 1,920 1,960 1,910 1,930 342,000
1998/01/21 1,900 1,950 1,900 1,950 684,000
1998/01/20 1,850 1,920 1,850 1,870 535,000
1998/01/19 1,860 1,980 1,850 1,900 950,000
1998/01/16 1,760 1,780 1,740 1,770 874,000
1998/01/14 1,570 1,660 1,570 1,640 504,000
1998/01/13 1,530 1,570 1,480 1,570 536,000
1998/01/12 1,420 1,570 1,420 1,530 691,000
1998/01/09 1,550 1,550 1,430 1,450 1,812,000
1998/01/08 1,730 1,770 1,730 1,730 440,000
1998/01/07 1,770 1,800 1,730 1,730 252,000
1998/01/06 1,800 1,800 1,770 1,790 272,000
1998/01/05 1,810 1,830 1,800 1,800 137,000

このページの先頭へ