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
2010/12/30 1,019 1,027 1,016 1,016 2,169,200
2010/12/29 1,022 1,026 1,017 1,024 1,809,700
2010/12/28 1,030 1,031 1,021 1,021 1,272,500
2010/12/27 1,028 1,032 1,025 1,027 2,815,100
2010/12/24 1,022 1,024 1,019 1,020 1,132,500
2010/12/22 1,019 1,028 1,017 1,026 2,608,300
2010/12/21 1,012 1,021 1,009 1,020 2,684,000
2010/12/20 1,015 1,020 1,005 1,007 3,062,800
2010/12/17 1,008 1,014 1,006 1,007 2,891,100
2010/12/16 1,016 1,020 1,013 1,015 2,275,900
2010/12/15 1,021 1,023 1,008 1,011 4,013,700
2010/12/14 1,012 1,028 1,011 1,027 3,792,600
2010/12/13 1,007 1,011 1,004 1,010 2,115,900
2010/12/10 1,007 1,013 1,000 1,006 9,661,600
2010/12/09 1,022 1,027 1,010 1,012 4,006,900
2010/12/08 1,020 1,034 1,019 1,026 3,350,800
2010/12/07 1,018 1,024 1,011 1,017 2,484,200
2010/12/06 1,024 1,029 1,012 1,017 3,576,100
2010/12/03 1,033 1,040 1,022 1,022 3,950,100
2010/12/02 1,036 1,042 1,027 1,034 3,129,400
2010/12/01 1,023 1,026 1,015 1,026 3,044,700
2010/11/30 1,041 1,042 1,020 1,021 3,226,500
2010/11/29 1,037 1,050 1,035 1,043 2,332,600
2010/11/26 1,046 1,048 1,034 1,035 3,083,000
2010/11/25 1,059 1,059 1,044 1,045 2,830,900
2010/11/24 1,051 1,063 1,046 1,051 5,470,900
2010/11/22 1,087 1,087 1,068 1,073 3,314,000
2010/11/19 1,077 1,090 1,063 1,075 9,125,800
2010/11/18 1,035 1,055 1,033 1,055 5,810,600
2010/11/17 1,009 1,031 1,007 1,027 4,981,100
2010/11/16 1,020 1,023 1,006 1,008 3,039,500
2010/11/15 1,020 1,022 1,013 1,017 2,007,000
2010/11/12 1,028 1,034 1,015 1,017 4,316,700
2010/11/11 999 1,025 997 1,020 4,679,100
2010/11/10 994 1,002 987 991 3,420,200
2010/11/09 988 995 983 989 2,344,300
2010/11/08 993 998 984 986 2,644,300
2010/11/05 977 998 973 985 3,693,200
2010/11/04 959 973 957 964 3,952,600
2010/11/02 945 957 943 955 2,308,200
2010/11/01 949 954 940 944 2,825,500
2010/10/29 965 968 944 948 7,176,400
2010/10/28 993 994 973 977 3,651,300
2010/10/27 983 998 981 988 4,275,300
2010/10/26 982 993 979 982 2,846,500
2010/10/25 994 995 984 989 2,550,500
2010/10/22 991 996 986 988 2,727,900
2010/10/21 995 999 984 996 3,278,400
2010/10/20 998 999 985 994 3,785,800
2010/10/19 993 1,013 990 1,008 6,577,900
2010/10/18 985 998 983 987 2,181,900
2010/10/15 1,000 1,000 985 988 3,628,300
2010/10/14 987 997 979 995 3,149,800
2010/10/13 982 989 970 974 2,886,500
2010/10/12 997 1,006 970 971 5,175,800
2010/10/08 982 994 979 982 6,782,400
2010/10/07 942 981 942 976 12,628,300
2010/10/06 913 924 908 921 3,096,800
2010/10/05 895 909 891 904 2,749,900
2010/10/04 901 909 895 897 2,886,100
2010/10/01 902 904 893 899 3,010,900
2010/09/30 909 913 895 896 2,368,800
2010/09/29 904 911 895 907 3,494,800
2010/09/28 894 902 892 896 2,026,500
2010/09/27 900 901 890 899 2,019,600
2010/09/24 892 904 888 897 2,976,900
2010/09/22 904 907 898 900 2,681,000
2010/09/21 923 923 900 903 4,000,200
2010/09/17 922 924 912 919 3,374,700
2010/09/16 925 928 903 910 3,684,300
2010/09/15 904 925 900 919 4,080,900
2010/09/14 910 914 900 902 2,237,500
2010/09/13 915 926 909 911 3,613,200
2010/09/10 904 915 899 905 5,487,400
2010/09/09 898 899 890 894 1,811,200
2010/09/08 898 900 883 888 3,027,600
2010/09/07 905 910 902 904 3,161,100
2010/09/06 916 916 901 910 4,033,800
2010/09/03 913 914 904 911 2,097,200
2010/09/02 911 914 900 907 2,627,200
2010/09/01 894 903 888 902 2,800,400
2010/08/31 907 910 895 897 3,705,400
2010/08/30 923 934 917 919 3,087,400
2010/08/27 890 923 888 916 5,631,700
2010/08/26 903 905 895 900 3,842,900
2010/08/25 909 913 902 904 2,915,500
2010/08/24 921 923 907 908 2,928,100
2010/08/23 925 928 922 928 1,859,600
2010/08/20 929 934 925 926 2,653,300
2010/08/19 927 936 926 935 1,807,000
2010/08/18 924 933 917 928 2,428,100
2010/08/17 912 924 911 919 1,633,900
2010/08/16 917 922 913 919 1,950,600
2010/08/13 905 925 903 921 2,930,100
2010/08/12 910 917 905 912 3,916,900
2010/08/11 930 934 916 919 2,855,200
2010/08/10 946 947 934 938 1,859,600
2010/08/09 932 939 930 938 1,542,900
2010/08/06 923 937 922 934 1,224,900
2010/08/05 935 936 922 932 2,914,100
2010/08/04 918 921 910 917 2,792,600
2010/08/03 935 936 918 924 2,586,700
2010/08/02 930 935 921 924 1,509,200
2010/07/30 937 940 919 925 2,814,200
2010/07/29 937 949 935 944 1,905,700
2010/07/28 934 953 933 950 3,777,100
2010/07/27 930 934 925 929 2,725,500
2010/07/26 931 932 923 924 2,542,300
2010/07/23 920 923 911 916 2,404,200
2010/07/22 905 913 904 907 2,045,500
2010/07/21 913 918 905 905 3,487,300
2010/07/20 899 912 894 903 3,296,100
2010/07/16 920 926 909 912 3,983,000
2010/07/15 926 930 920 924 3,117,100
2010/07/14 940 940 927 930 3,483,500
2010/07/13 938 943 914 924 4,894,000
2010/07/12 945 958 936 939 2,423,800
2010/07/09 946 948 934 943 4,029,000
2010/07/08 948 968 942 946 4,473,700
2010/07/07 949 950 920 933 3,602,600
2010/07/06 951 960 932 949 4,322,000
2010/07/05 937 945 932 945 3,382,600
2010/07/02 927 942 918 939 3,757,300
2010/07/01 930 938 924 930 3,063,600
2010/06/30 949 953 937 945 3,083,000
2010/06/29 967 967 953 964 3,641,900
2010/06/28 979 980 961 963 3,066,300
2010/06/25 977 983 961 969 3,214,600
2010/06/24 974 987 969 981 1,695,100
2010/06/23 984 987 975 975 3,860,100
2010/06/22 992 997 989 991 3,191,200
2010/06/21 979 1,007 977 1,005 4,641,700
2010/06/18 973 977 962 969 3,073,100
2010/06/17 944 971 940 964 4,278,000
2010/06/16 950 962 950 956 2,803,400
2010/06/15 920 943 920 939 3,242,800
2010/06/14 917 932 916 927 2,805,200
2010/06/11 922 925 909 915 7,894,400
2010/06/10 920 926 915 917 3,020,200
2010/06/09 931 931 916 920 2,643,500
2010/06/08 923 935 919 927 3,496,400
2010/06/07 939 940 919 924 3,476,800
2010/06/04 956 965 952 960 2,327,600
2010/06/03 951 963 946 954 2,787,300
2010/06/02 943 957 932 936 3,170,500
2010/06/01 946 952 935 950 2,169,700
2010/05/31 946 962 942 951 2,936,400
2010/05/28 942 949 938 943 4,002,600
2010/05/27 917 933 913 928 4,332,400
2010/05/26 922 934 920 923 6,310,500
2010/05/25 945 945 912 918 4,881,400
2010/05/24 944 945 935 940 3,704,900
2010/05/21 962 963 945 959 4,727,800
2010/05/20 975 978 965 969 2,685,800
2010/05/19 975 983 964 979 2,990,900
2010/05/18 998 1,016 983 987 3,450,900
2010/05/17 1,026 1,027 995 1,001 4,640,100
2010/05/14 1,020 1,027 1,009 1,017 4,429,700
2010/05/13 1,041 1,044 1,033 1,043 2,514,500
2010/05/12 1,034 1,046 1,026 1,031 2,926,500
2010/05/11 1,040 1,056 1,029 1,033 3,724,800
2010/05/10 1,020 1,045 1,013 1,043 2,937,800
2010/05/07 1,020 1,032 1,015 1,022 5,084,700
2010/05/06 1,051 1,054 1,040 1,042 4,263,500
2010/04/30 1,080 1,092 1,076 1,081 3,925,600
2010/04/28 1,079 1,082 1,065 1,071 5,112,600
2010/04/27 1,097 1,110 1,097 1,108 2,930,400
2010/04/26 1,114 1,123 1,105 1,113 4,984,200
2010/04/23 1,108 1,118 1,102 1,114 5,931,000
2010/04/22 1,086 1,106 1,077 1,097 6,770,900
2010/04/21 1,060 1,074 1,057 1,073 3,845,000
2010/04/20 1,038 1,064 1,036 1,056 4,901,600
2010/04/19 1,042 1,049 1,034 1,035 4,018,900
2010/04/16 1,087 1,088 1,061 1,062 3,830,500
2010/04/15 1,105 1,105 1,083 1,092 3,677,600
2010/04/14 1,087 1,090 1,073 1,087 3,843,600
2010/04/13 1,092 1,094 1,065 1,072 3,532,900
2010/04/12 1,087 1,099 1,079 1,090 2,903,100
2010/04/09 1,069 1,086 1,058 1,072 5,448,100
2010/04/08 1,058 1,071 1,052 1,060 4,307,600
2010/04/07 1,087 1,097 1,057 1,060 7,044,900
2010/04/06 1,109 1,112 1,085 1,092 3,765,100
2010/04/05 1,113 1,119 1,098 1,105 2,633,500
2010/04/02 1,107 1,115 1,096 1,104 4,966,400
2010/04/01 1,071 1,095 1,063 1,090 5,920,900
2010/03/31 1,056 1,069 1,054 1,061 4,190,700
2010/03/30 1,049 1,056 1,045 1,053 3,547,600
2010/03/29 1,036 1,039 1,026 1,035 3,996,200
2010/03/26 1,020 1,040 1,014 1,038 4,304,800
2010/03/25 1,012 1,018 1,002 1,005 3,795,400
2010/03/24 1,025 1,037 1,011 1,015 4,542,900
2010/03/23 1,010 1,025 1,007 1,010 3,307,200
2010/03/19 999 1,015 990 1,012 6,466,200
2010/03/18 995 1,000 983 988 4,184,600
2010/03/17 980 997 977 994 4,990,200
2010/03/16 976 984 970 974 2,655,500
2010/03/15 983 989 972 982 3,804,300
2010/03/12 980 985 966 975 9,666,900
2010/03/11 934 961 929 961 5,683,700
2010/03/10 931 933 925 926 2,098,200
2010/03/09 929 930 924 926 1,997,300
2010/03/08 919 934 915 932 3,907,000
2010/03/05 905 917 902 909 3,342,600
2010/03/04 902 916 896 898 2,691,000
2010/03/03 908 910 902 906 2,223,900
2010/03/02 912 914 903 907 1,636,200
2010/03/01 911 920 907 916 2,157,600
2010/02/26 902 921 896 914 7,593,400
2010/02/25 897 902 879 888 4,690,700
2010/02/24 895 902 887 897 5,920,700
2010/02/23 922 926 919 924 4,800,400
2010/02/22 914 932 911 924 5,840,300
2010/02/19 920 921 897 899 3,736,700
2010/02/18 910 922 905 920 2,763,700
2010/02/17 898 910 894 908 2,373,900
2010/02/16 901 902 885 888 3,013,900
2010/02/15 917 917 900 902 1,702,100
2010/02/12 908 917 902 916 4,279,700
2010/02/10 893 903 890 897 2,728,400
2010/02/09 891 907 886 892 4,010,500
2010/02/08 915 917 902 905 3,649,700
2010/02/05 927 938 917 921 5,535,900
2010/02/04 950 950 935 942 3,664,400
2010/02/03 927 948 926 942 6,440,100
2010/02/02 908 917 905 916 2,568,300
2010/02/01 893 904 888 903 3,350,300
2010/01/29 917 920 899 902 4,041,000
2010/01/28 924 933 912 923 6,199,800
2010/01/27 913 923 906 912 5,192,000
2010/01/26 913 923 905 905 8,401,500
2010/01/25 879 927 868 913 12,016,200
2010/01/22 889 889 870 881 5,772,200
2010/01/21 884 897 880 896 5,350,100
2010/01/20 890 893 879 883 3,269,000
2010/01/19 878 899 877 881 3,944,000
2010/01/18 895 904 874 888 5,113,800
2010/01/15 899 906 884 903 5,709,600
2010/01/14 880 887 871 886 4,710,500
2010/01/13 879 893 877 884 7,035,000
2010/01/12 850 888 849 880 10,714,200
2010/01/08 857 875 840 848 21,049,800
2010/01/07 807 808 792 796 4,490,800
2010/01/06 770 802 763 796 6,916,500
2010/01/05 767 770 752 757 1,850,300
2010/01/04 752 759 750 756 908,800

このページの先頭へ