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
2005/12/30 3,080 3,080 2,995 3,000 741,300
2005/12/29 3,060 3,090 3,040 3,060 1,397,400
2005/12/28 2,980 3,030 2,965 3,030 921,300
2005/12/27 3,030 3,090 3,020 3,030 1,744,100
2005/12/26 2,970 3,020 2,970 3,020 2,049,900
2005/12/22 2,950 2,985 2,930 2,985 2,437,800
2005/12/21 3,030 3,050 3,000 3,050 1,873,600
2005/12/20 2,960 3,040 2,910 3,040 1,921,900
2005/12/19 2,965 2,980 2,930 2,980 1,224,300
2005/12/16 2,890 2,965 2,880 2,930 2,353,100
2005/12/15 2,980 2,980 2,930 2,930 2,132,100
2005/12/14 3,080 3,090 2,920 2,940 2,758,800
2005/12/13 3,010 3,100 3,000 3,060 2,352,900
2005/12/12 2,980 3,060 2,970 3,040 2,697,100
2005/12/09 2,850 2,970 2,850 2,940 5,991,500
2005/12/08 2,965 3,000 2,880 2,890 4,699,500
2005/12/07 2,805 2,895 2,800 2,885 3,612,700
2005/12/06 2,725 2,765 2,705 2,725 2,093,100
2005/12/05 2,710 2,720 2,680 2,695 1,575,300
2005/12/02 2,655 2,745 2,605 2,745 2,206,300
2005/12/01 2,700 2,700 2,615 2,655 1,944,200
2005/11/30 2,685 2,685 2,645 2,670 1,355,300
2005/11/29 2,650 2,670 2,645 2,665 1,715,400
2005/11/28 2,660 2,685 2,620 2,650 1,711,700
2005/11/25 2,675 2,685 2,630 2,685 1,650,200
2005/11/24 2,710 2,725 2,655 2,670 1,779,000
2005/11/22 2,725 2,735 2,695 2,710 2,279,700
2005/11/21 2,715 2,740 2,675 2,715 2,665,100
2005/11/18 2,650 2,710 2,645 2,695 2,031,200
2005/11/17 2,630 2,675 2,595 2,665 1,319,200
2005/11/16 2,635 2,635 2,565 2,620 1,447,700
2005/11/15 2,635 2,645 2,575 2,595 1,727,700
2005/11/14 2,680 2,705 2,625 2,635 2,236,300
2005/11/11 2,590 2,660 2,575 2,640 3,759,600
2005/11/10 2,585 2,585 2,525 2,575 1,965,800
2005/11/09 2,530 2,610 2,530 2,585 3,556,000
2005/11/08 2,535 2,540 2,510 2,520 1,522,400
2005/11/07 2,540 2,540 2,510 2,535 1,680,000
2005/11/04 2,500 2,515 2,455 2,500 2,335,800
2005/11/02 2,415 2,495 2,410 2,490 2,940,700
2005/11/01 2,400 2,400 2,350 2,370 2,120,400
2005/10/31 2,360 2,410 2,350 2,400 2,447,600
2005/10/28 2,325 2,355 2,300 2,355 2,267,500
2005/10/27 2,370 2,385 2,350 2,365 2,767,700
2005/10/26 2,370 2,375 2,350 2,370 2,304,400
2005/10/25 2,370 2,380 2,360 2,370 1,652,100
2005/10/24 2,390 2,390 2,340 2,360 1,359,100
2005/10/21 2,310 2,370 2,290 2,370 1,667,500
2005/10/20 2,375 2,405 2,355 2,370 1,893,900
2005/10/19 2,370 2,385 2,325 2,335 1,962,900
2005/10/18 2,425 2,430 2,385 2,410 2,392,500
2005/10/17 2,500 2,515 2,425 2,445 3,111,000
2005/10/14 2,430 2,470 2,400 2,445 3,007,000
2005/10/13 2,375 2,425 2,370 2,390 1,344,300
2005/10/12 2,410 2,475 2,375 2,415 3,400,000
2005/10/11 2,370 2,375 2,340 2,370 2,251,300
2005/10/07 2,340 2,365 2,310 2,335 1,852,100
2005/10/06 2,390 2,390 2,320 2,360 3,036,400
2005/10/05 2,430 2,540 2,425 2,465 4,402,400
2005/10/04 2,325 2,355 2,290 2,350 2,086,600
2005/10/03 2,325 2,325 2,260 2,265 1,635,100
2005/09/30 2,325 2,325 2,280 2,280 2,067,900
2005/09/29 2,290 2,335 2,265 2,325 2,693,200
2005/09/28 2,275 2,305 2,270 2,285 1,783,500
2005/09/27 2,300 2,300 2,250 2,270 2,039,800
2005/09/26 2,260 2,310 2,255 2,295 2,152,300
2005/09/22 2,260 2,265 2,215 2,260 2,216,400
2005/09/21 2,225 2,295 2,205 2,295 4,167,500
2005/09/20 2,150 2,200 2,150 2,200 2,185,700
2005/09/16 2,155 2,160 2,130 2,155 1,846,700
2005/09/15 2,115 2,150 2,095 2,150 1,727,900
2005/09/14 2,110 2,125 2,095 2,105 1,788,200
2005/09/13 2,150 2,150 2,100 2,125 2,080,400
2005/09/12 2,125 2,150 2,115 2,145 2,662,200
2005/09/09 2,075 2,120 2,065 2,110 4,853,600
2005/09/08 2,105 2,105 2,050 2,060 2,464,600
2005/09/07 2,140 2,145 2,120 2,125 1,341,900
2005/09/06 2,130 2,145 2,100 2,120 1,680,300
2005/09/05 2,105 2,120 2,095 2,110 1,625,500
2005/09/02 2,125 2,140 2,095 2,100 1,811,100
2005/09/01 2,075 2,120 2,070 2,115 3,228,100
2005/08/31 2,040 2,065 2,030 2,060 2,763,800
2005/08/30 1,999 2,030 1,988 2,025 1,147,600
2005/08/29 2,015 2,020 1,984 2,005 1,696,700
2005/08/26 2,015 2,050 2,000 2,040 3,700,300
2005/08/25 1,973 1,991 1,970 1,985 2,139,800
2005/08/24 2,025 2,040 2,005 2,025 2,249,500
2005/08/23 1,998 2,080 1,990 2,025 4,311,800
2005/08/22 1,975 1,999 1,971 1,989 1,692,000
2005/08/19 2,000 2,010 1,977 1,987 2,761,100
2005/08/18 1,987 1,989 1,976 1,979 2,660,700
2005/08/17 1,980 1,998 1,975 1,987 2,364,100
2005/08/16 1,974 1,996 1,973 1,996 1,984,000
2005/08/15 1,978 1,981 1,967 1,971 2,178,700
2005/08/12 1,995 2,000 1,971 1,990 3,220,700
2005/08/11 2,000 2,030 1,982 1,992 5,267,200
2005/08/10 1,861 1,919 1,861 1,914 4,742,600
2005/08/09 1,798 1,830 1,789 1,826 1,774,800
2005/08/08 1,789 1,798 1,772 1,786 1,616,200
2005/08/05 1,805 1,810 1,787 1,798 2,049,200
2005/08/04 1,800 1,814 1,790 1,814 1,333,900
2005/08/03 1,803 1,814 1,785 1,814 1,386,800
2005/08/02 1,809 1,816 1,796 1,811 1,418,400
2005/08/01 1,802 1,825 1,802 1,819 1,305,500
2005/07/29 1,823 1,827 1,815 1,824 1,102,400
2005/07/28 1,822 1,827 1,813 1,820 1,287,700
2005/07/27 1,830 1,830 1,809 1,817 2,255,800
2005/07/26 1,821 1,821 1,805 1,815 1,662,900
2005/07/25 1,780 1,793 1,775 1,793 1,081,200
2005/07/22 1,772 1,783 1,760 1,770 1,076,500
2005/07/21 1,795 1,800 1,785 1,786 1,174,400
2005/07/20 1,765 1,799 1,765 1,790 1,642,100
2005/07/19 1,779 1,797 1,775 1,790 1,957,700
2005/07/15 1,810 1,810 1,799 1,800 1,540,400
2005/07/14 1,812 1,822 1,797 1,803 3,072,300
2005/07/13 1,830 1,841 1,830 1,833 1,714,900
2005/07/12 1,846 1,847 1,830 1,846 1,526,000
2005/07/11 1,844 1,848 1,838 1,847 1,739,500
2005/07/08 1,838 1,844 1,813 1,827 3,648,900
2005/07/07 1,815 1,818 1,801 1,810 1,723,800
2005/07/06 1,818 1,843 1,815 1,832 4,415,100
2005/07/05 1,765 1,810 1,763 1,795 4,594,500
2005/07/04 1,735 1,755 1,720 1,751 1,935,100
2005/07/01 1,694 1,729 1,691 1,711 1,929,100
2005/06/30 1,686 1,692 1,673 1,691 1,149,400
2005/06/29 1,685 1,689 1,670 1,685 1,373,200
2005/06/28 1,660 1,684 1,650 1,679 1,049,600
2005/06/27 1,656 1,670 1,638 1,656 1,561,900
2005/06/24 1,675 1,684 1,667 1,681 1,322,100
2005/06/23 1,682 1,696 1,676 1,687 1,052,300
2005/06/22 1,673 1,697 1,670 1,694 1,371,000
2005/06/21 1,688 1,707 1,684 1,689 773,300
2005/06/20 1,700 1,714 1,687 1,687 1,561,200
2005/06/17 1,680 1,700 1,680 1,690 1,393,700
2005/06/16 1,661 1,677 1,660 1,664 1,157,100
2005/06/15 1,660 1,660 1,646 1,658 1,069,800
2005/06/14 1,654 1,656 1,632 1,642 1,117,800
2005/06/13 1,648 1,660 1,641 1,644 1,473,600
2005/06/10 1,614 1,658 1,610 1,643 4,512,500
2005/06/09 1,653 1,653 1,608 1,617 931,900
2005/06/08 1,630 1,658 1,630 1,639 739,200
2005/06/07 1,635 1,646 1,618 1,629 791,600
2005/06/06 1,652 1,652 1,629 1,638 1,495,800
2005/06/03 1,684 1,684 1,635 1,657 1,829,900
2005/06/02 1,685 1,685 1,664 1,671 1,355,700
2005/06/01 1,663 1,680 1,655 1,680 1,196,900
2005/05/31 1,658 1,687 1,651 1,676 3,357,800
2005/05/30 1,623 1,647 1,621 1,646 1,372,200
2005/05/27 1,635 1,644 1,617 1,625 1,416,300
2005/05/26 1,609 1,629 1,605 1,621 2,041,100
2005/05/25 1,610 1,612 1,590 1,592 1,492,300
2005/05/24 1,604 1,609 1,598 1,601 1,077,800
2005/05/23 1,600 1,614 1,599 1,606 1,088,500
2005/05/20 1,626 1,626 1,596 1,597 1,974,200
2005/05/19 1,592 1,623 1,592 1,614 1,828,100
2005/05/18 1,585 1,612 1,578 1,587 2,214,600
2005/05/17 1,622 1,622 1,591 1,598 1,846,400
2005/05/16 1,632 1,632 1,600 1,601 1,723,300
2005/05/13 1,617 1,625 1,604 1,610 1,847,200
2005/05/12 1,630 1,639 1,626 1,627 1,118,000
2005/05/11 1,636 1,647 1,625 1,644 750,400
2005/05/10 1,667 1,671 1,638 1,645 1,161,700
2005/05/09 1,663 1,663 1,646 1,659 1,806,000
2005/05/06 1,651 1,654 1,636 1,650 1,684,800
2005/05/02 1,616 1,638 1,614 1,626 794,400
2005/04/28 1,630 1,636 1,614 1,630 1,697,000
2005/04/27 1,630 1,638 1,625 1,629 1,032,500
2005/04/26 1,631 1,641 1,628 1,630 967,400
2005/04/25 1,635 1,645 1,626 1,631 1,959,900
2005/04/22 1,658 1,658 1,626 1,628 2,195,500
2005/04/21 1,635 1,639 1,596 1,628 3,138,200
2005/04/20 1,645 1,655 1,638 1,654 2,239,900
2005/04/19 1,650 1,664 1,633 1,645 2,474,900
2005/04/18 1,667 1,676 1,626 1,628 2,568,100
2005/04/15 1,731 1,731 1,703 1,706 1,123,700
2005/04/14 1,738 1,744 1,714 1,730 1,329,300
2005/04/13 1,748 1,763 1,736 1,748 1,581,600
2005/04/12 1,756 1,768 1,742 1,755 1,407,100
2005/04/11 1,761 1,780 1,757 1,763 1,373,500
2005/04/08 1,770 1,780 1,766 1,771 2,658,300
2005/04/07 1,793 1,798 1,753 1,757 3,551,800
2005/04/06 1,783 1,813 1,774 1,812 2,484,100
2005/04/05 1,814 1,824 1,813 1,813 1,592,900
2005/04/04 1,820 1,825 1,812 1,813 2,124,000
2005/04/01 1,781 1,834 1,780 1,805 2,735,900
2005/03/31 1,781 1,820 1,777 1,811 2,461,700
2005/03/30 1,806 1,817 1,781 1,795 2,021,400
2005/03/29 1,828 1,828 1,785 1,805 1,980,800
2005/03/28 1,800 1,825 1,795 1,825 1,562,100
2005/03/25 1,819 1,819 1,793 1,804 1,968,500
2005/03/24 1,826 1,827 1,804 1,824 3,192,300
2005/03/23 1,819 1,839 1,802 1,826 4,068,100
2005/03/22 1,800 1,828 1,794 1,820 2,556,800
2005/03/18 1,793 1,804 1,780 1,798 1,563,800
2005/03/17 1,800 1,805 1,789 1,792 2,317,600
2005/03/16 1,778 1,795 1,760 1,787 2,771,600
2005/03/15 1,745 1,763 1,741 1,759 1,966,700
2005/03/14 1,761 1,774 1,759 1,761 1,477,100
2005/03/11 1,754 1,767 1,754 1,754 5,307,500
2005/03/10 1,755 1,767 1,752 1,761 1,568,900
2005/03/09 1,754 1,768 1,754 1,763 1,788,000
2005/03/08 1,754 1,764 1,749 1,753 1,726,100
2005/03/07 1,743 1,773 1,726 1,771 2,196,200
2005/03/04 1,754 1,755 1,739 1,748 3,649,200
2005/03/03 1,717 1,739 1,710 1,739 4,671,100
2005/03/02 1,702 1,707 1,670 1,698 3,364,400
2005/03/01 1,687 1,703 1,684 1,702 2,097,700
2005/02/28 1,679 1,679 1,665 1,671 1,050,000
2005/02/25 1,655 1,664 1,632 1,655 1,977,400
2005/02/24 1,642 1,648 1,623 1,626 2,459,800
2005/02/23 1,660 1,667 1,639 1,642 2,475,800
2005/02/22 1,692 1,695 1,680 1,682 1,634,400
2005/02/21 1,709 1,712 1,701 1,702 1,454,200
2005/02/18 1,713 1,716 1,702 1,713 1,109,100
2005/02/17 1,695 1,710 1,695 1,709 818,600
2005/02/16 1,689 1,715 1,688 1,697 1,746,600
2005/02/15 1,698 1,709 1,690 1,698 1,596,600
2005/02/14 1,717 1,721 1,703 1,706 3,284,000
2005/02/10 1,718 1,728 1,700 1,716 2,067,700
2005/02/09 1,734 1,746 1,721 1,729 2,947,500
2005/02/08 1,715 1,729 1,709 1,721 1,742,400
2005/02/07 1,700 1,723 1,694 1,712 2,208,500
2005/02/04 1,709 1,711 1,674 1,704 1,972,400
2005/02/03 1,713 1,718 1,695 1,701 2,230,100
2005/02/02 1,725 1,727 1,711 1,712 2,375,700
2005/02/01 1,736 1,739 1,716 1,728 1,861,300
2005/01/31 1,758 1,761 1,721 1,740 1,954,000
2005/01/28 1,761 1,769 1,736 1,758 1,561,200
2005/01/27 1,769 1,780 1,756 1,763 1,621,100
2005/01/26 1,780 1,798 1,779 1,790 1,270,400
2005/01/25 1,777 1,778 1,752 1,763 998,500
2005/01/24 1,742 1,783 1,740 1,766 919,700
2005/01/21 1,785 1,785 1,753 1,753 1,883,300
2005/01/20 1,800 1,804 1,771 1,779 1,962,200
2005/01/19 1,817 1,827 1,806 1,817 2,466,200
2005/01/18 1,831 1,839 1,796 1,803 2,155,800
2005/01/17 1,800 1,850 1,797 1,843 4,128,000
2005/01/14 1,790 1,791 1,761 1,772 3,410,900
2005/01/13 1,767 1,777 1,747 1,760 2,561,400
2005/01/12 1,760 1,793 1,753 1,753 4,076,900
2005/01/11 1,720 1,758 1,711 1,750 2,900,000
2005/01/07 1,710 1,715 1,701 1,708 1,910,900
2005/01/06 1,680 1,699 1,676 1,699 962,300
2005/01/05 1,700 1,702 1,685 1,685 1,238,800
2005/01/04 1,700 1,714 1,700 1,705 612,700

このページの先頭へ