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
2011/12/30 1,057 1,059 1,052 1,057 1,069,000
2011/12/29 1,056 1,056 1,044 1,053 1,833,200
2011/12/28 1,068 1,069 1,058 1,060 1,598,100
2011/12/27 1,071 1,071 1,063 1,069 992,000
2011/12/26 1,070 1,071 1,065 1,067 984,400
2011/12/22 1,069 1,069 1,061 1,062 1,368,200
2011/12/21 1,063 1,070 1,060 1,069 1,862,700
2011/12/20 1,054 1,060 1,053 1,059 1,618,600
2011/12/19 1,055 1,065 1,053 1,055 1,975,200
2011/12/16 1,060 1,064 1,053 1,055 2,327,900
2011/12/15 1,059 1,065 1,056 1,059 2,351,700
2011/12/14 1,055 1,061 1,052 1,058 2,056,900
2011/12/13 1,055 1,062 1,053 1,059 1,890,000
2011/12/12 1,064 1,067 1,058 1,062 2,003,800
2011/12/09 1,060 1,064 1,047 1,053 6,482,200
2011/12/08 1,065 1,080 1,062 1,075 3,061,500
2011/12/07 1,060 1,069 1,053 1,068 3,357,900
2011/12/06 1,057 1,068 1,054 1,060 2,113,000
2011/12/05 1,054 1,060 1,051 1,059 1,690,900
2011/12/02 1,046 1,058 1,044 1,054 1,881,700
2011/12/01 1,051 1,056 1,041 1,046 2,820,000
2011/11/30 1,035 1,048 1,034 1,048 3,421,200
2011/11/29 1,029 1,044 1,027 1,040 3,076,100
2011/11/28 1,035 1,039 1,025 1,027 2,592,400
2011/11/25 1,039 1,042 1,029 1,030 3,485,900
2011/11/24 1,040 1,049 1,032 1,042 2,414,900
2011/11/22 1,047 1,056 1,045 1,049 1,884,900
2011/11/21 1,048 1,062 1,047 1,054 1,656,400
2011/11/18 1,045 1,051 1,043 1,048 2,083,800
2011/11/17 1,052 1,052 1,039 1,050 2,112,800
2011/11/16 1,055 1,059 1,045 1,052 1,464,100
2011/11/15 1,062 1,065 1,051 1,055 1,404,400
2011/11/14 1,065 1,065 1,058 1,062 1,313,800
2011/11/11 1,064 1,069 1,053 1,056 2,293,600
2011/11/10 1,060 1,061 1,046 1,058 2,987,100
2011/11/09 1,056 1,070 1,052 1,068 3,380,300
2011/11/08 1,042 1,056 1,040 1,046 1,954,300
2011/11/07 1,042 1,047 1,037 1,047 1,708,200
2011/11/04 1,047 1,047 1,035 1,046 2,075,600
2011/11/02 1,040 1,042 1,025 1,034 2,808,100
2011/11/01 1,040 1,048 1,034 1,045 2,128,200
2011/10/31 1,034 1,045 1,033 1,036 2,058,500
2011/10/28 1,046 1,048 1,037 1,043 2,351,700
2011/10/27 1,032 1,041 1,022 1,040 1,922,700
2011/10/26 1,037 1,038 1,024 1,029 2,998,900
2011/10/25 1,059 1,059 1,039 1,041 3,339,400
2011/10/24 1,050 1,059 1,047 1,058 2,146,200
2011/10/21 1,052 1,052 1,039 1,045 1,572,700
2011/10/20 1,047 1,054 1,040 1,051 2,349,900
2011/10/19 1,046 1,052 1,037 1,041 3,460,200
2011/10/18 1,054 1,066 1,041 1,046 1,848,600
2011/10/17 1,073 1,073 1,055 1,058 2,758,000
2011/10/14 1,052 1,068 1,052 1,063 4,505,200
2011/10/13 1,085 1,087 1,061 1,063 3,729,900
2011/10/12 1,090 1,096 1,082 1,083 3,391,800
2011/10/11 1,091 1,099 1,086 1,093 3,572,900
2011/10/07 1,081 1,093 1,079 1,082 4,465,100
2011/10/06 1,057 1,097 1,053 1,079 13,304,100
2011/10/05 1,035 1,035 1,017 1,027 3,529,500
2011/10/04 1,034 1,044 1,023 1,034 3,276,800
2011/10/03 1,031 1,048 1,030 1,045 3,466,400
2011/09/30 1,059 1,060 1,046 1,049 5,285,600
2011/09/29 1,044 1,058 1,043 1,058 4,427,300
2011/09/28 1,025 1,056 1,024 1,051 6,176,300
2011/09/27 1,001 1,021 999 1,021 4,499,500
2011/09/26 1,015 1,015 988 990 5,576,600
2011/09/22 1,020 1,027 1,010 1,015 4,992,000
2011/09/21 1,002 1,019 1,001 1,018 5,803,300
2011/09/20 998 1,004 991 1,000 3,083,900
2011/09/16 990 1,001 986 1,001 4,344,700
2011/09/15 983 988 979 985 2,796,300
2011/09/14 978 981 973 978 3,252,600
2011/09/13 980 980 966 973 3,356,800
2011/09/12 975 979 970 979 3,318,000
2011/09/09 978 992 974 985 6,396,300
2011/09/08 965 978 965 978 3,670,600
2011/09/07 959 963 950 960 3,760,700
2011/09/06 948 955 942 943 3,845,100
2011/09/05 946 950 944 947 2,201,300
2011/09/02 948 956 947 953 2,195,400
2011/09/01 962 967 953 956 3,378,400
2011/08/31 950 963 950 961 3,491,000
2011/08/30 950 954 944 950 3,144,400
2011/08/29 942 955 938 944 3,212,100
2011/08/26 939 952 939 945 3,649,000
2011/08/25 951 956 942 942 5,347,400
2011/08/24 960 960 938 941 4,789,000
2011/08/23 951 962 950 952 5,099,800
2011/08/22 940 952 940 945 3,494,800
2011/08/19 946 953 940 944 4,606,300
2011/08/18 945 960 940 959 4,383,000
2011/08/17 950 953 942 952 1,982,800
2011/08/16 961 963 945 950 2,892,900
2011/08/15 951 963 945 960 4,932,200
2011/08/12 946 949 930 936 4,651,800
2011/08/11 925 943 922 940 5,078,200
2011/08/10 935 935 921 928 3,863,700
2011/08/09 906 915 899 914 6,849,700
2011/08/08 924 928 920 921 3,668,500
2011/08/05 935 939 926 932 3,675,800
2011/08/04 961 964 953 955 2,351,500
2011/08/03 962 965 954 958 3,052,300
2011/08/02 972 977 967 972 2,609,000
2011/08/01 971 984 971 977 2,160,800
2011/07/29 977 980 969 971 2,711,500
2011/07/28 989 989 973 978 3,269,400
2011/07/27 1,005 1,005 990 992 2,801,800
2011/07/26 1,000 1,006 997 999 3,453,700
2011/07/25 999 1,002 995 999 4,914,500
2011/07/22 983 995 980 991 3,283,900
2011/07/21 982 982 971 975 2,936,000
2011/07/20 980 984 974 979 2,437,400
2011/07/19 979 983 970 972 3,243,600
2011/07/15 983 987 977 982 2,426,300
2011/07/14 985 991 980 985 3,024,300
2011/07/13 978 991 977 990 4,022,900
2011/07/12 974 980 973 977 3,348,800
2011/07/11 980 982 977 980 1,409,100
2011/07/08 986 986 980 983 2,957,100
2011/07/07 984 987 972 973 3,503,500
2011/07/06 972 977 970 977 2,064,900
2011/07/05 973 977 971 974 1,101,000
2011/07/04 974 976 968 972 2,168,400
2011/07/01 969 970 964 966 2,124,500
2011/06/30 963 968 960 968 2,980,500
2011/06/29 950 960 949 959 2,459,300
2011/06/28 946 949 940 943 2,051,100
2011/06/27 944 944 935 939 2,012,600
2011/06/24 936 944 935 942 2,175,600
2011/06/23 930 941 928 933 2,777,000
2011/06/22 937 944 933 936 3,452,200
2011/06/21 919 932 916 931 5,581,200
2011/06/20 895 899 894 897 1,404,300
2011/06/17 905 907 891 896 2,525,700
2011/06/16 912 916 905 907 2,263,300
2011/06/15 905 920 901 917 4,050,300
2011/06/14 894 901 891 898 2,979,100
2011/06/13 892 897 890 895 1,929,600
2011/06/10 903 908 895 896 6,126,200
2011/06/09 892 896 888 894 3,893,900
2011/06/08 905 906 891 893 4,806,400
2011/06/07 901 911 899 903 5,138,800
2011/06/06 912 913 901 901 3,371,900
2011/06/03 924 926 909 911 3,660,100
2011/06/02 933 936 926 927 3,000,600
2011/06/01 937 946 934 942 2,696,900
2011/05/31 928 938 927 937 3,155,100
2011/05/30 925 928 921 927 1,275,000
2011/05/27 931 934 924 926 1,767,100
2011/05/26 930 934 927 932 2,556,900
2011/05/25 937 937 921 923 2,765,900
2011/05/24 928 933 926 928 2,172,800
2011/05/23 935 937 926 930 2,023,700
2011/05/20 940 944 935 935 1,882,400
2011/05/19 949 951 941 943 1,552,000
2011/05/18 942 954 938 951 1,907,200
2011/05/17 940 944 933 944 2,441,500
2011/05/16 953 953 941 943 2,054,800
2011/05/13 958 962 941 952 3,150,900
2011/05/12 963 967 957 957 2,007,600
2011/05/11 972 973 960 963 2,912,800
2011/05/10 968 972 961 970 2,203,000
2011/05/09 974 975 967 971 2,069,300
2011/05/06 966 973 960 973 2,580,600
2011/05/02 982 984 976 981 2,074,000
2011/04/28 968 974 961 974 3,677,600
2011/04/27 961 967 955 957 2,764,000
2011/04/26 953 962 947 960 2,423,000
2011/04/25 969 969 957 959 1,886,700
2011/04/22 965 969 960 962 2,396,800
2011/04/21 974 974 963 967 2,194,300
2011/04/20 972 982 967 969 6,091,400
2011/04/19 950 970 947 965 5,675,600
2011/04/18 948 962 946 958 6,194,800
2011/04/15 945 957 939 945 6,926,700
2011/04/14 922 927 916 926 3,064,300
2011/04/13 923 931 918 922 3,387,300
2011/04/12 936 938 923 930 2,739,900
2011/04/11 936 951 934 947 2,206,800
2011/04/08 928 945 920 940 4,565,700
2011/04/07 933 937 926 927 2,585,000
2011/04/06 940 940 922 926 2,738,200
2011/04/05 935 938 923 925 2,479,100
2011/04/04 941 945 934 935 2,228,400
2011/04/01 950 958 940 942 4,594,000
2011/03/31 957 964 946 964 2,816,800
2011/03/30 935 953 931 951 3,623,500
2011/03/29 920 936 907 934 4,778,400
2011/03/28 943 944 919 925 6,144,800
2011/03/25 944 947 928 944 5,240,700
2011/03/24 929 942 922 936 5,226,600
2011/03/23 940 941 919 928 5,462,100
2011/03/22 915 935 912 931 6,793,800
2011/03/18 885 904 881 900 9,305,900
2011/03/17 855 887 855 875 9,206,000
2011/03/16 855 895 855 893 10,927,800
2011/03/15 904 907 818 841 12,917,000
2011/03/14 918 952 913 929 9,894,500
2011/03/11 1,000 1,004 992 993 6,288,000
2011/03/10 1,017 1,020 1,003 1,006 2,861,500
2011/03/09 1,021 1,032 1,021 1,023 2,337,000
2011/03/08 1,020 1,025 1,019 1,020 2,944,700
2011/03/07 1,028 1,037 1,020 1,023 3,426,800
2011/03/04 1,029 1,042 1,027 1,028 2,701,400
2011/03/03 1,024 1,028 1,019 1,026 2,041,400
2011/03/02 1,023 1,031 1,021 1,023 3,248,000
2011/03/01 1,035 1,042 1,032 1,039 2,597,300
2011/02/28 1,020 1,033 1,015 1,030 3,692,700
2011/02/25 1,029 1,030 1,016 1,028 3,556,200
2011/02/24 1,040 1,045 1,027 1,029 4,437,700
2011/02/23 1,069 1,075 1,066 1,066 4,218,100
2011/02/22 1,082 1,084 1,070 1,073 3,377,500
2011/02/21 1,083 1,091 1,076 1,088 3,602,500
2011/02/18 1,064 1,092 1,063 1,082 6,560,400
2011/02/17 1,050 1,063 1,048 1,059 3,271,400
2011/02/16 1,044 1,054 1,044 1,048 3,640,800
2011/02/15 1,050 1,053 1,042 1,044 3,554,100
2011/02/14 1,051 1,053 1,046 1,050 3,048,100
2011/02/10 1,048 1,055 1,045 1,051 2,685,100
2011/02/09 1,054 1,057 1,052 1,053 2,008,100
2011/02/08 1,055 1,057 1,049 1,049 2,969,700
2011/02/07 1,055 1,059 1,050 1,055 2,288,900
2011/02/04 1,052 1,059 1,050 1,052 1,561,400
2011/02/03 1,043 1,048 1,037 1,047 2,054,500
2011/02/02 1,037 1,055 1,036 1,049 3,338,900
2011/02/01 1,034 1,035 1,026 1,031 1,946,700
2011/01/31 1,038 1,039 1,027 1,032 2,599,300
2011/01/28 1,051 1,053 1,040 1,043 3,550,200
2011/01/27 1,047 1,053 1,046 1,050 2,090,000
2011/01/26 1,060 1,061 1,046 1,047 3,916,700
2011/01/25 1,059 1,067 1,052 1,062 2,579,900
2011/01/24 1,065 1,065 1,055 1,057 3,454,400
2011/01/21 1,074 1,074 1,054 1,062 7,707,200
2011/01/20 1,079 1,082 1,057 1,064 5,276,900
2011/01/19 1,085 1,090 1,082 1,086 2,598,100
2011/01/18 1,080 1,086 1,079 1,084 2,761,100
2011/01/17 1,076 1,086 1,074 1,080 5,361,500
2011/01/14 1,052 1,068 1,052 1,062 5,069,600
2011/01/13 1,060 1,064 1,051 1,052 3,041,900
2011/01/12 1,056 1,059 1,049 1,051 4,564,200
2011/01/11 1,031 1,056 1,029 1,051 6,610,400
2011/01/07 1,016 1,029 1,016 1,021 3,592,000
2011/01/06 1,017 1,021 1,016 1,018 3,414,600
2011/01/05 1,020 1,022 1,014 1,015 2,426,400
2011/01/04 1,022 1,027 1,018 1,018 2,678,700

このページの先頭へ