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
2012/12/28 986 987 980 987 2,157,700
2012/12/27 975 988 971 987 3,262,600
2012/12/26 962 970 959 970 2,415,900
2012/12/25 968 969 956 960 2,206,000
2012/12/21 962 964 953 960 3,535,900
2012/12/20 966 968 956 960 3,162,600
2012/12/19 958 964 952 964 4,101,600
2012/12/18 952 956 949 955 3,038,800
2012/12/17 954 957 945 951 2,517,000
2012/12/14 946 953 940 946 4,986,300
2012/12/13 958 959 947 949 2,764,200
2012/12/12 956 958 952 956 1,694,400
2012/12/11 950 955 948 953 2,556,500
2012/12/10 947 950 944 949 2,275,000
2012/12/07 941 947 938 940 2,008,200
2012/12/06 940 944 939 941 2,021,100
2012/12/05 920 937 917 936 3,576,500
2012/12/04 921 927 913 926 2,701,200
2012/12/03 923 927 918 920 1,859,800
2012/11/30 922 925 916 922 3,080,600
2012/11/29 912 922 906 919 2,703,600
2012/11/28 923 924 911 914 2,859,500
2012/11/27 926 927 920 922 2,711,300
2012/11/26 929 933 919 921 3,425,100
2012/11/22 920 926 916 923 3,485,200
2012/11/21 901 907 898 907 2,820,800
2012/11/20 895 901 892 896 4,570,300
2012/11/19 885 897 884 894 4,366,500
2012/11/16 873 880 871 878 4,196,000
2012/11/15 868 873 864 872 4,516,200
2012/11/14 863 869 861 865 3,031,700
2012/11/13 855 866 853 865 3,897,100
2012/11/12 856 858 853 854 2,676,700
2012/11/09 859 859 854 856 2,251,700
2012/11/08 856 860 854 859 2,488,500
2012/11/07 863 864 852 858 4,170,300
2012/11/06 863 864 860 861 2,083,600
2012/11/05 867 869 862 863 2,383,300
2012/11/02 873 873 866 867 2,353,700
2012/11/01 874 875 866 867 1,929,100
2012/10/31 869 875 866 871 3,046,700
2012/10/30 867 876 866 866 2,909,700
2012/10/29 872 873 866 867 2,153,500
2012/10/26 877 885 872 872 3,112,200
2012/10/25 870 873 866 873 2,297,800
2012/10/24 870 874 866 868 3,248,100
2012/10/23 877 880 870 873 2,472,300
2012/10/22 872 877 870 876 2,382,300
2012/10/19 877 879 868 876 2,364,100
2012/10/18 870 877 869 876 3,302,500
2012/10/17 864 868 860 867 3,563,700
2012/10/16 850 866 850 860 4,839,700
2012/10/15 869 869 844 849 7,827,600
2012/10/12 867 878 866 871 3,920,800
2012/10/11 873 875 868 873 3,026,600
2012/10/10 877 880 873 878 2,961,600
2012/10/09 877 885 875 881 2,861,500
2012/10/05 880 883 876 878 2,337,200
2012/10/04 883 884 876 880 2,492,200
2012/10/03 890 891 873 875 4,361,100
2012/10/02 892 896 889 890 2,658,900
2012/10/01 877 894 877 889 3,329,900
2012/09/28 895 898 881 883 3,948,400
2012/09/27 900 900 890 895 2,016,000
2012/09/26 899 902 895 900 2,991,700
2012/09/25 899 899 892 897 3,041,700
2012/09/24 896 900 892 897 2,912,600
2012/09/21 888 897 885 895 3,282,200
2012/09/20 887 894 881 883 4,532,800
2012/09/19 876 887 873 883 4,055,900
2012/09/18 887 888 871 872 7,176,000
2012/09/14 898 901 894 897 5,014,500
2012/09/13 898 899 894 896 1,908,500
2012/09/12 887 897 885 897 2,674,700
2012/09/11 889 890 881 887 1,998,200
2012/09/10 896 896 889 890 1,919,300
2012/09/07 890 893 883 889 3,925,100
2012/09/06 885 886 878 881 4,652,300
2012/09/05 895 898 881 881 4,992,800
2012/09/04 905 906 893 897 4,587,600
2012/09/03 902 910 902 905 3,187,800
2012/08/31 907 907 900 900 4,745,500
2012/08/30 927 927 908 910 4,148,100
2012/08/29 930 932 925 926 2,909,600
2012/08/28 943 945 937 939 5,945,500
2012/08/27 947 948 943 943 2,188,700
2012/08/24 948 948 942 942 2,895,600
2012/08/23 955 956 945 949 3,869,100
2012/08/22 958 959 953 955 2,353,100
2012/08/21 961 963 955 957 3,185,400
2012/08/20 955 959 952 959 2,912,900
2012/08/17 955 955 950 952 3,907,800
2012/08/16 955 957 952 954 2,423,300
2012/08/15 958 958 951 952 2,746,300
2012/08/14 952 955 950 955 2,951,000
2012/08/13 950 954 948 951 1,991,700
2012/08/10 957 957 947 950 2,797,300
2012/08/09 945 956 944 956 4,220,100
2012/08/08 948 952 942 944 4,780,400
2012/08/07 939 945 939 942 2,462,700
2012/08/06 944 944 937 939 1,972,900
2012/08/03 943 943 935 938 3,076,000
2012/08/02 945 950 942 945 2,416,500
2012/08/01 941 945 940 944 1,933,000
2012/07/31 950 952 941 944 3,364,000
2012/07/30 951 954 946 948 2,230,300
2012/07/27 945 949 942 946 2,650,700
2012/07/26 939 941 932 941 2,911,500
2012/07/25 940 940 932 934 3,171,000
2012/07/24 940 945 935 938 2,815,500
2012/07/23 949 950 938 939 3,227,700
2012/07/20 955 956 948 949 3,338,100
2012/07/19 962 967 954 955 2,549,100
2012/07/18 970 972 956 957 3,222,400
2012/07/17 970 973 962 968 2,390,100
2012/07/13 962 968 961 964 3,140,300
2012/07/12 976 977 962 964 4,105,900
2012/07/11 980 982 974 980 1,751,700
2012/07/10 983 987 978 978 2,486,000
2012/07/09 972 983 972 979 2,297,600
2012/07/06 986 989 974 980 3,078,900
2012/07/05 996 996 986 990 2,725,900
2012/07/04 1,000 1,001 994 996 2,033,000
2012/07/03 993 998 992 997 1,915,800
2012/07/02 997 998 991 991 1,974,400
2012/06/29 983 994 982 992 3,233,900
2012/06/28 982 987 982 985 3,130,700
2012/06/27 970 980 965 978 2,638,900
2012/06/26 976 978 962 967 5,625,200
2012/06/25 994 996 980 980 3,884,200
2012/06/22 971 985 971 984 2,924,400
2012/06/21 975 979 973 976 3,162,000
2012/06/20 962 973 959 972 4,643,000
2012/06/19 962 963 955 955 1,914,000
2012/06/18 962 968 958 961 2,683,900
2012/06/15 952 962 950 955 3,670,600
2012/06/14 945 951 943 951 2,853,500
2012/06/13 947 950 941 947 2,900,700
2012/06/12 943 947 935 946 3,808,500
2012/06/11 953 953 944 948 2,487,400
2012/06/08 955 955 939 943 7,124,500
2012/06/07 953 954 946 954 3,030,800
2012/06/06 946 953 945 948 3,686,100
2012/06/05 941 945 938 942 3,470,000
2012/06/04 936 944 936 943 2,434,700
2012/06/01 943 949 942 948 2,456,100
2012/05/31 940 950 940 950 3,177,800
2012/05/30 952 954 943 949 4,107,800
2012/05/29 955 956 950 955 2,717,100
2012/05/28 962 966 952 957 2,500,300
2012/05/25 966 966 955 961 3,020,000
2012/05/24 960 968 955 957 3,333,300
2012/05/23 958 964 958 960 3,246,500
2012/05/22 967 971 958 960 2,199,600
2012/05/21 960 969 959 962 2,828,800
2012/05/18 960 967 959 960 5,342,700
2012/05/17 971 975 956 966 6,073,100
2012/05/16 995 995 971 977 5,258,400
2012/05/15 1,011 1,011 995 995 3,395,300
2012/05/14 1,003 1,012 999 1,006 3,246,100
2012/05/11 1,004 1,011 1,001 1,001 2,739,300
2012/05/10 1,008 1,013 1,003 1,003 2,796,200
2012/05/09 1,014 1,014 1,005 1,007 4,376,700
2012/05/08 1,024 1,025 1,012 1,013 2,993,300
2012/05/07 1,020 1,027 1,019 1,022 2,821,400
2012/05/02 1,041 1,043 1,031 1,037 2,411,800
2012/05/01 1,047 1,047 1,036 1,039 2,533,500
2012/04/27 1,052 1,060 1,044 1,044 3,436,300
2012/04/26 1,055 1,063 1,052 1,052 2,326,500
2012/04/25 1,056 1,057 1,048 1,050 2,301,300
2012/04/24 1,051 1,052 1,044 1,051 2,157,900
2012/04/23 1,061 1,064 1,051 1,053 2,288,600
2012/04/20 1,065 1,069 1,055 1,059 2,980,000
2012/04/19 1,072 1,072 1,058 1,067 3,216,100
2012/04/18 1,081 1,089 1,075 1,076 3,049,300
2012/04/17 1,085 1,090 1,077 1,084 2,302,400
2012/04/16 1,079 1,091 1,071 1,079 2,772,900
2012/04/13 1,097 1,102 1,071 1,080 7,440,900
2012/04/12 1,093 1,105 1,092 1,095 2,512,300
2012/04/11 1,086 1,099 1,085 1,093 4,080,000
2012/04/10 1,094 1,102 1,087 1,096 3,796,100
2012/04/09 1,095 1,096 1,081 1,093 3,205,700
2012/04/06 1,073 1,106 1,070 1,101 6,059,000
2012/04/05 1,081 1,087 1,075 1,079 4,970,200
2012/04/04 1,087 1,100 1,082 1,083 5,831,900
2012/04/03 1,088 1,089 1,081 1,082 2,406,800
2012/04/02 1,090 1,095 1,084 1,087 3,670,200
2012/03/30 1,088 1,089 1,083 1,088 3,723,100
2012/03/29 1,079 1,090 1,077 1,088 4,310,000
2012/03/28 1,073 1,083 1,068 1,082 3,827,300
2012/03/27 1,060 1,073 1,058 1,072 4,221,000
2012/03/26 1,055 1,058 1,049 1,054 2,336,500
2012/03/23 1,054 1,054 1,048 1,049 2,128,200
2012/03/22 1,046 1,056 1,043 1,054 3,331,700
2012/03/21 1,050 1,053 1,044 1,048 2,885,100
2012/03/19 1,043 1,054 1,043 1,050 2,650,200
2012/03/16 1,045 1,045 1,040 1,042 2,530,900
2012/03/15 1,050 1,052 1,042 1,044 3,254,800
2012/03/14 1,058 1,058 1,044 1,044 3,033,000
2012/03/13 1,046 1,059 1,043 1,049 4,317,500
2012/03/12 1,055 1,055 1,043 1,045 3,448,600
2012/03/09 1,068 1,069 1,049 1,051 6,614,000
2012/03/08 1,047 1,061 1,043 1,060 3,729,600
2012/03/07 1,040 1,047 1,038 1,044 3,153,000
2012/03/06 1,040 1,050 1,036 1,047 4,273,500
2012/03/05 1,040 1,044 1,035 1,041 3,362,500
2012/03/02 1,036 1,046 1,033 1,045 4,668,100
2012/03/01 1,030 1,037 1,029 1,034 3,829,500
2012/02/29 1,028 1,038 1,025 1,032 4,149,100
2012/02/28 1,032 1,035 1,022 1,029 5,361,600
2012/02/27 1,039 1,039 1,030 1,032 5,969,200
2012/02/24 1,060 1,065 1,058 1,065 5,222,000
2012/02/23 1,054 1,058 1,053 1,057 3,872,200
2012/02/22 1,053 1,057 1,052 1,053 3,946,800
2012/02/21 1,051 1,056 1,050 1,051 3,473,300
2012/02/20 1,055 1,055 1,048 1,052 2,828,000
2012/02/17 1,046 1,055 1,042 1,048 4,241,400
2012/02/16 1,035 1,043 1,035 1,039 3,474,900
2012/02/15 1,031 1,040 1,030 1,034 3,753,300
2012/02/14 1,029 1,030 1,023 1,029 2,850,600
2012/02/13 1,025 1,034 1,025 1,028 2,568,200
2012/02/10 1,023 1,023 1,019 1,019 2,166,200
2012/02/09 1,022 1,023 1,016 1,019 2,265,500
2012/02/08 1,020 1,026 1,017 1,022 2,565,500
2012/02/07 1,012 1,018 1,008 1,016 2,340,000
2012/02/06 1,016 1,020 1,014 1,015 2,218,800
2012/02/03 1,007 1,013 1,003 1,009 2,437,200
2012/02/02 1,008 1,009 1,001 1,006 1,783,100
2012/02/01 1,005 1,010 1,004 1,006 2,443,500
2012/01/31 1,014 1,016 1,004 1,005 2,797,700
2012/01/30 1,012 1,017 1,010 1,015 1,552,900
2012/01/27 1,014 1,017 1,009 1,012 2,293,200
2012/01/26 1,010 1,017 1,010 1,015 2,361,800
2012/01/25 1,022 1,022 1,006 1,008 2,542,300
2012/01/24 1,001 1,019 999 1,017 4,383,800
2012/01/23 993 1,001 992 999 2,570,200
2012/01/20 996 1,004 992 993 3,839,100
2012/01/19 992 997 986 991 4,038,400
2012/01/18 999 1,000 991 997 4,135,300
2012/01/17 995 1,001 995 1,001 2,632,700
2012/01/16 1,007 1,007 994 997 3,783,500
2012/01/13 1,018 1,018 1,000 1,006 4,505,600
2012/01/12 1,014 1,015 1,004 1,007 4,772,100
2012/01/11 1,031 1,032 1,011 1,016 5,936,900
2012/01/10 1,051 1,051 1,026 1,034 6,021,500
2012/01/06 1,069 1,069 1,049 1,058 4,177,500
2012/01/05 1,063 1,073 1,061 1,069 1,816,000
2012/01/04 1,061 1,067 1,059 1,063 1,920,700

このページの先頭へ