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
2019/12/30 2,272 2,279 2,256 2,256 1,316,800
2019/12/27 2,285 2,288 2,270 2,275 1,184,500
2019/12/26 2,271 2,287 2,267 2,275 960,300
2019/12/25 2,300 2,301 2,263 2,263 1,213,900
2019/12/24 2,299 2,321 2,295 2,300 1,238,900
2019/12/23 2,259 2,303 2,259 2,302 2,281,500
2019/12/20 2,274 2,287 2,240 2,240 3,055,800
2019/12/19 2,285 2,304 2,271 2,274 1,175,800
2019/12/18 2,290 2,295 2,273 2,292 1,415,400
2019/12/17 2,300 2,317 2,296 2,300 1,664,800
2019/12/16 2,255 2,303 2,255 2,293 2,144,800
2019/12/13 2,260 2,265 2,240 2,250 2,633,900
2019/12/12 2,238 2,240 2,213 2,220 1,032,700
2019/12/11 2,227 2,242 2,218 2,236 1,256,800
2019/12/10 2,223 2,237 2,223 2,232 1,018,400
2019/12/09 2,245 2,250 2,221 2,230 1,028,900
2019/12/06 2,227 2,234 2,216 2,219 1,140,200
2019/12/05 2,220 2,230 2,210 2,229 1,262,200
2019/12/04 2,189 2,216 2,172 2,213 1,586,300
2019/12/03 2,231 2,235 2,213 2,217 2,117,300
2019/12/02 2,240 2,268 2,237 2,265 1,145,500
2019/11/29 2,241 2,258 2,229 2,233 1,529,000
2019/11/28 2,260 2,265 2,238 2,241 995,000
2019/11/27 2,261 2,280 2,258 2,258 1,508,200
2019/11/26 2,271 2,292 2,237 2,239 2,641,700
2019/11/25 2,271 2,276 2,258 2,266 1,086,100
2019/11/22 2,230 2,257 2,230 2,245 1,246,500
2019/11/21 2,237 2,253 2,211 2,235 1,388,700
2019/11/20 2,253 2,255 2,232 2,248 1,323,800
2019/11/19 2,262 2,270 2,248 2,263 1,080,000
2019/11/18 2,278 2,281 2,265 2,275 1,056,900
2019/11/15 2,290 2,300 2,276 2,282 1,522,100
2019/11/14 2,280 2,296 2,263 2,279 1,735,800
2019/11/13 2,318 2,327 2,284 2,284 1,853,800
2019/11/12 2,278 2,313 2,277 2,313 2,075,500
2019/11/11 2,277 2,290 2,271 2,278 1,502,900
2019/11/08 2,300 2,300 2,251 2,272 2,477,900
2019/11/07 2,244 2,291 2,244 2,275 2,784,700
2019/11/06 2,218 2,236 2,216 2,236 1,901,100
2019/11/05 2,197 2,220 2,181 2,212 2,309,500
2019/11/01 2,170 2,177 2,157 2,177 1,476,400
2019/10/31 2,198 2,208 2,185 2,185 1,614,700
2019/10/30 2,195 2,206 2,191 2,196 2,427,200
2019/10/29 2,204 2,207 2,183 2,195 1,763,800
2019/10/28 2,209 2,213 2,196 2,196 968,800
2019/10/25 2,201 2,208 2,183 2,199 1,452,400
2019/10/24 2,193 2,222 2,188 2,199 2,143,500
2019/10/23 2,184 2,194 2,159 2,180 1,879,800
2019/10/21 2,169 2,190 2,163 2,169 1,348,800
2019/10/18 2,185 2,194 2,169 2,175 1,830,400
2019/10/17 2,202 2,215 2,169 2,175 2,436,400
2019/10/16 2,230 2,257 2,205 2,212 3,536,100
2019/10/15 2,200 2,212 2,177 2,210 3,433,800
2019/10/11 2,131 2,215 2,118 2,173 5,943,700
2019/10/10 2,040 2,133 2,036 2,118 7,067,200
2019/10/09 2,004 2,012 1,982 1,983 2,129,100
2019/10/08 2,017 2,025 1,997 2,025 1,728,900
2019/10/07 1,999 2,011 1,989 2,008 1,220,200
2019/10/04 1,978 1,989 1,960 1,989 1,607,700
2019/10/03 1,984 1,996 1,977 1,987 1,893,100
2019/10/02 2,007 2,032 2,004 2,021 1,530,700
2019/10/01 1,985 2,020 1,985 2,017 1,374,500
2019/09/30 2,001 2,008 1,974 1,981 2,440,100
2019/09/27 2,047 2,055 1,997 2,022 2,260,000
2019/09/26 2,060 2,062 2,035 2,042 2,592,400
2019/09/25 2,059 2,061 2,028 2,034 1,941,900
2019/09/24 1,996 2,065 1,995 2,060 3,990,700
2019/09/20 2,000 2,006 1,988 1,993 2,165,100
2019/09/19 1,979 1,999 1,977 1,994 1,726,700
2019/09/18 2,015 2,020 1,971 1,973 1,776,000
2019/09/17 2,000 2,016 1,992 2,011 2,181,200
2019/09/13 1,989 1,996 1,971 1,991 3,779,100
2019/09/12 2,002 2,018 1,975 1,975 2,822,100
2019/09/11 1,967 2,000 1,967 1,999 3,357,700
2019/09/10 1,918 1,954 1,916 1,953 2,728,200
2019/09/09 1,889 1,910 1,885 1,910 1,764,700
2019/09/06 1,925 1,927 1,888 1,889 1,886,000
2019/09/05 1,889 1,933 1,883 1,922 3,960,600
2019/09/04 1,859 1,881 1,858 1,880 1,409,900
2019/09/03 1,850 1,861 1,846 1,856 1,145,700
2019/09/02 1,880 1,881 1,856 1,857 1,398,300
2019/08/30 1,865 1,884 1,862 1,884 2,664,000
2019/08/29 1,829 1,860 1,826 1,860 2,953,600
2019/08/28 1,875 1,878 1,842 1,842 5,555,800
2019/08/27 1,895 1,899 1,877 1,882 2,715,600
2019/08/26 1,856 1,880 1,842 1,877 2,948,000
2019/08/23 1,874 1,897 1,867 1,892 1,993,300
2019/08/22 1,900 1,903 1,861 1,871 3,346,400
2019/08/21 1,901 1,905 1,891 1,901 1,919,900
2019/08/20 1,942 1,948 1,918 1,921 1,993,600
2019/08/19 1,911 1,933 1,907 1,932 2,129,600
2019/08/16 1,884 1,904 1,881 1,898 1,809,500
2019/08/15 1,882 1,893 1,871 1,884 2,796,000
2019/08/14 1,900 1,911 1,893 1,911 2,170,700
2019/08/13 1,903 1,904 1,866 1,884 2,907,100
2019/08/09 1,890 1,908 1,883 1,908 2,266,600
2019/08/08 1,885 1,885 1,857 1,881 1,838,400
2019/08/07 1,863 1,885 1,859 1,880 2,854,000
2019/08/06 1,800 1,864 1,794 1,864 3,401,900
2019/08/05 1,830 1,847 1,808 1,847 2,608,200
2019/08/02 1,858 1,870 1,826 1,836 3,401,900
2019/08/01 1,881 1,889 1,858 1,885 1,929,400
2019/07/31 1,894 1,905 1,884 1,892 2,097,200
2019/07/30 1,891 1,906 1,890 1,906 1,792,600
2019/07/29 1,903 1,905 1,869 1,880 1,876,100
2019/07/26 1,880 1,893 1,875 1,892 1,939,400
2019/07/25 1,890 1,891 1,879 1,888 1,662,800
2019/07/24 1,882 1,883 1,868 1,881 1,423,400
2019/07/23 1,860 1,886 1,853 1,882 1,718,500
2019/07/22 1,860 1,869 1,840 1,865 1,604,400
2019/07/19 1,828 1,861 1,821 1,860 2,326,100
2019/07/18 1,860 1,860 1,820 1,823 2,985,600
2019/07/17 1,880 1,880 1,862 1,862 1,766,600
2019/07/16 1,902 1,905 1,871 1,888 2,057,400
2019/07/12 1,886 1,895 1,871 1,895 2,308,400
2019/07/11 1,862 1,886 1,862 1,880 2,215,400
2019/07/10 1,865 1,871 1,838 1,865 3,247,400
2019/07/09 1,900 1,904 1,860 1,868 3,678,900
2019/07/08 1,924 1,928 1,872 1,881 5,449,300
2019/07/05 1,937 1,974 1,937 1,974 2,697,600
2019/07/04 1,925 1,944 1,925 1,933 1,274,800
2019/07/03 1,902 1,916 1,896 1,913 1,882,000
2019/07/02 1,898 1,903 1,883 1,899 2,137,600
2019/07/01 1,863 1,898 1,854 1,897 2,880,200
2019/06/28 1,858 1,869 1,843 1,851 2,187,700
2019/06/27 1,857 1,858 1,818 1,855 2,475,500
2019/06/26 1,847 1,854 1,839 1,842 1,621,100
2019/06/25 1,863 1,870 1,844 1,847 1,758,600
2019/06/24 1,851 1,869 1,842 1,863 1,575,500
2019/06/21 1,876 1,884 1,853 1,857 3,084,400
2019/06/20 1,888 1,889 1,861 1,865 2,142,100
2019/06/19 1,866 1,891 1,866 1,889 2,228,200
2019/06/18 1,863 1,895 1,853 1,853 2,396,500
2019/06/17 1,858 1,868 1,851 1,858 1,805,500
2019/06/14 1,828 1,855 1,814 1,855 2,811,200
2019/06/13 1,877 1,878 1,826 1,833 3,629,900
2019/06/12 1,894 1,902 1,881 1,886 1,795,300
2019/06/11 1,895 1,904 1,881 1,894 1,565,300
2019/06/10 1,897 1,910 1,888 1,896 2,057,300
2019/06/07 1,891 1,894 1,876 1,884 1,646,200
2019/06/06 1,892 1,901 1,883 1,896 1,888,100
2019/06/05 1,880 1,912 1,869 1,910 2,521,200
2019/06/04 1,861 1,881 1,842 1,850 2,724,900
2019/06/03 1,852 1,870 1,842 1,854 2,285,300
2019/05/31 1,884 1,902 1,876 1,878 2,999,300
2019/05/30 1,925 1,926 1,877 1,884 4,579,700
2019/05/29 1,978 1,985 1,943 1,945 3,273,500
2019/05/28 1,994 2,010 1,991 2,003 5,417,300
2019/05/27 2,002 2,006 1,984 1,998 1,274,700
2019/05/24 2,003 2,016 1,996 1,997 2,192,200
2019/05/23 2,002 2,021 2,002 2,014 1,812,200
2019/05/22 2,061 2,064 2,002 2,005 2,427,600
2019/05/21 2,030 2,050 2,008 2,042 2,166,100
2019/05/20 2,044 2,060 2,033 2,039 2,016,500
2019/05/17 2,004 2,034 1,991 2,031 2,632,000
2019/05/16 1,969 1,991 1,950 1,989 2,316,300
2019/05/15 1,980 1,983 1,953 1,970 2,364,300
2019/05/14 1,914 1,973 1,910 1,970 2,658,800
2019/05/13 1,950 1,976 1,929 1,960 2,074,000
2019/05/10 1,947 1,994 1,936 1,963 3,397,700
2019/05/09 2,000 2,000 1,946 1,948 4,259,800
2019/05/08 2,032 2,033 1,995 2,010 3,249,700
2019/05/07 2,057 2,066 2,035 2,044 2,963,900
2019/04/26 2,050 2,064 2,039 2,055 2,548,600
2019/04/25 2,050 2,056 2,033 2,053 1,820,300
2019/04/24 2,083 2,090 2,026 2,037 2,109,800
2019/04/23 2,059 2,099 2,056 2,075 2,133,800
2019/04/22 2,010 2,060 2,009 2,059 1,983,000
2019/04/19 2,019 2,036 1,998 2,009 2,348,700
2019/04/18 2,010 2,035 2,003 2,019 2,885,000
2019/04/17 2,007 2,024 1,998 2,014 2,894,500
2019/04/16 2,049 2,051 2,009 2,011 2,852,200
2019/04/15 2,039 2,062 2,031 2,050 3,208,500
2019/04/12 2,074 2,074 2,007 2,017 4,323,500
2019/04/11 2,080 2,119 2,047 2,067 4,887,500
2019/04/10 2,119 2,128 2,095 2,099 2,967,600
2019/04/09 2,150 2,151 2,115 2,127 2,532,300
2019/04/08 2,211 2,212 2,164 2,164 3,839,500
2019/04/05 2,251 2,268 2,236 2,239 1,678,700
2019/04/04 2,279 2,286 2,253 2,258 1,439,000
2019/04/03 2,280 2,281 2,253 2,268 2,230,200
2019/04/02 2,361 2,361 2,284 2,285 2,378,700
2019/04/01 2,340 2,368 2,329 2,343 2,242,400
2019/03/29 2,304 2,330 2,302 2,317 1,682,100
2019/03/28 2,322 2,327 2,293 2,297 1,913,000
2019/03/27 2,344 2,347 2,319 2,340 1,738,900
2019/03/26 2,281 2,337 2,280 2,334 3,579,400
2019/03/25 2,283 2,290 2,246 2,248 2,241,100
2019/03/22 2,346 2,347 2,318 2,319 1,732,100
2019/03/20 2,326 2,342 2,314 2,341 1,726,000
2019/03/19 2,320 2,325 2,292 2,317 1,427,900
2019/03/18 2,320 2,327 2,313 2,327 1,670,300
2019/03/15 2,297 2,316 2,291 2,315 2,792,200
2019/03/14 2,290 2,303 2,280 2,286 1,927,900
2019/03/13 2,287 2,290 2,249 2,282 2,892,400
2019/03/12 2,276 2,298 2,271 2,293 2,582,600
2019/03/11 2,219 2,281 2,216 2,279 2,368,700
2019/03/08 2,280 2,287 2,237 2,240 4,052,800
2019/03/07 2,303 2,319 2,283 2,301 3,026,500
2019/03/06 2,361 2,364 2,325 2,327 2,251,000
2019/03/05 2,350 2,372 2,348 2,364 1,653,400
2019/03/04 2,368 2,372 2,351 2,362 1,757,400
2019/03/01 2,350 2,362 2,347 2,361 1,587,900
2019/02/28 2,355 2,361 2,339 2,346 2,483,700
2019/02/27 2,325 2,356 2,324 2,353 2,778,100
2019/02/26 2,334 2,341 2,309 2,325 3,806,000
2019/02/25 2,395 2,395 2,357 2,361 6,550,800
2019/02/22 2,400 2,417 2,383 2,389 3,347,000
2019/02/21 2,382 2,403 2,363 2,399 3,221,200
2019/02/20 2,405 2,411 2,372 2,390 3,075,800
2019/02/19 2,349 2,400 2,348 2,396 3,551,300
2019/02/18 2,300 2,337 2,294 2,337 2,878,400
2019/02/15 2,280 2,281 2,246 2,279 2,280,800
2019/02/14 2,272 2,282 2,261 2,265 1,856,100
2019/02/13 2,270 2,283 2,259 2,270 1,935,800
2019/02/12 2,250 2,262 2,227 2,258 2,230,400
2019/02/08 2,212 2,233 2,209 2,219 1,931,700
2019/02/07 2,263 2,266 2,227 2,237 1,756,300
2019/02/06 2,266 2,278 2,233 2,261 1,815,000
2019/02/05 2,294 2,305 2,266 2,270 2,411,200
2019/02/04 2,240 2,274 2,235 2,274 2,527,100
2019/02/01 2,208 2,242 2,204 2,233 2,189,100
2019/01/31 2,199 2,225 2,191 2,209 2,349,200
2019/01/30 2,186 2,191 2,178 2,184 2,263,100
2019/01/29 2,158 2,194 2,152 2,191 2,156,000
2019/01/28 2,171 2,182 2,158 2,162 1,482,800
2019/01/25 2,160 2,182 2,153 2,170 2,078,100
2019/01/24 2,179 2,181 2,142 2,157 3,056,100
2019/01/23 2,190 2,201 2,179 2,191 2,156,400
2019/01/22 2,200 2,217 2,195 2,204 1,957,300
2019/01/21 2,211 2,213 2,178 2,189 2,021,700
2019/01/18 2,155 2,212 2,153 2,187 3,897,400
2019/01/17 2,180 2,184 2,150 2,155 2,717,800
2019/01/16 2,164 2,182 2,134 2,175 3,210,000
2019/01/15 2,103 2,144 2,097 2,138 3,874,900
2019/01/11 2,165 2,202 2,094 2,101 8,207,100
2019/01/10 2,190 2,219 2,163 2,197 4,512,100
2019/01/09 2,200 2,244 2,185 2,191 4,141,000
2019/01/08 2,187 2,209 2,172 2,186 3,631,600
2019/01/07 2,226 2,229 2,157 2,165 4,228,100
2019/01/04 2,111 2,195 2,101 2,182 5,837,000

このページの先頭へ