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
2020/12/30 3,394 3,418 3,382 3,385 1,803,800
2020/12/29 3,332 3,430 3,330 3,418 2,628,300
2020/12/28 3,246 3,312 3,233 3,298 2,009,900
2020/12/25 3,234 3,274 3,232 3,260 1,307,700
2020/12/24 3,143 3,257 3,140 3,225 3,196,300
2020/12/23 3,109 3,120 3,085 3,117 1,178,600
2020/12/22 3,089 3,114 3,081 3,094 1,252,700
2020/12/21 3,111 3,133 3,076 3,095 1,361,900
2020/12/18 3,083 3,119 3,063 3,117 2,423,000
2020/12/17 3,020 3,054 3,002 3,049 1,076,900
2020/12/16 3,078 3,084 3,024 3,036 1,313,200
2020/12/15 3,105 3,130 3,048 3,050 1,535,700
2020/12/14 3,114 3,168 3,112 3,121 1,350,700
2020/12/11 3,099 3,114 3,063 3,112 1,704,000
2020/12/10 3,077 3,110 3,074 3,096 1,432,800
2020/12/09 3,039 3,084 3,039 3,076 1,221,100
2020/12/08 3,014 3,036 2,989 3,032 1,344,300
2020/12/07 3,043 3,068 3,008 3,018 873,900
2020/12/04 3,057 3,078 3,023 3,034 1,248,200
2020/12/03 3,070 3,118 3,036 3,055 1,560,900
2020/12/02 3,100 3,110 3,060 3,069 1,981,300
2020/12/01 3,109 3,158 3,082 3,092 1,437,300
2020/11/30 3,166 3,170 3,090 3,105 2,420,200
2020/11/27 3,167 3,200 3,164 3,176 2,354,300
2020/11/26 3,125 3,170 3,121 3,162 1,427,600
2020/11/25 3,163 3,182 3,101 3,124 2,129,400
2020/11/24 3,085 3,178 3,085 3,129 2,584,900
2020/11/20 3,016 3,045 3,012 3,045 1,670,600
2020/11/19 3,003 3,021 2,988 3,021 2,378,300
2020/11/18 2,975 3,005 2,971 2,988 1,901,500
2020/11/17 3,006 3,017 2,949 2,973 2,281,800
2020/11/16 2,943 3,003 2,941 3,003 2,837,400
2020/11/13 2,940 2,958 2,901 2,917 1,846,800
2020/11/12 2,935 2,954 2,920 2,945 1,800,100
2020/11/11 2,901 2,958 2,891 2,958 3,134,900
2020/11/10 2,863 2,902 2,851 2,860 2,601,100
2020/11/09 2,844 2,868 2,839 2,842 1,740,700
2020/11/06 2,789 2,822 2,783 2,808 1,511,000
2020/11/05 2,724 2,810 2,720 2,810 2,258,000
2020/11/04 2,764 2,772 2,693 2,706 1,666,100
2020/11/02 2,666 2,719 2,660 2,714 1,569,700
2020/10/30 2,697 2,697 2,661 2,664 1,717,300
2020/10/29 2,684 2,707 2,676 2,690 1,088,200
2020/10/28 2,663 2,710 2,654 2,705 1,179,900
2020/10/27 2,683 2,689 2,662 2,684 1,199,800
2020/10/26 2,714 2,717 2,685 2,691 1,079,100
2020/10/23 2,735 2,744 2,681 2,714 1,665,800
2020/10/22 2,800 2,800 2,727 2,732 2,045,600
2020/10/21 2,827 2,853 2,801 2,808 1,426,200
2020/10/20 2,853 2,864 2,828 2,831 1,075,000
2020/10/19 2,862 2,880 2,852 2,867 1,076,400
2020/10/16 2,854 2,857 2,828 2,839 1,219,600
2020/10/15 2,865 2,896 2,854 2,858 1,386,300
2020/10/14 2,831 2,867 2,828 2,863 1,551,100
2020/10/13 2,825 2,839 2,811 2,827 1,054,400
2020/10/12 2,791 2,830 2,784 2,813 1,499,300
2020/10/09 2,843 2,878 2,797 2,804 2,292,900
2020/10/08 2,920 2,960 2,819 2,840 4,900,500
2020/10/07 2,910 2,940 2,895 2,940 1,846,900
2020/10/06 2,892 2,937 2,891 2,928 2,175,100
2020/10/05 2,855 2,918 2,850 2,883 1,926,100
2020/10/02 2,861 2,871 2,812 2,835 1,759,500
2020/09/30 2,881 2,884 2,826 2,826 2,344,600
2020/09/29 2,835 2,888 2,828 2,884 1,893,300
2020/09/28 2,813 2,858 2,813 2,853 2,211,600
2020/09/25 2,824 2,831 2,800 2,813 1,906,700
2020/09/24 2,810 2,833 2,803 2,810 1,711,900
2020/09/23 2,725 2,830 2,719 2,829 3,425,100
2020/09/18 2,701 2,750 2,691 2,742 3,833,900
2020/09/17 2,689 2,704 2,673 2,698 1,135,400
2020/09/16 2,695 2,696 2,670 2,692 1,078,900
2020/09/15 2,707 2,707 2,675 2,681 1,454,900
2020/09/14 2,710 2,737 2,709 2,729 1,696,100
2020/09/11 2,680 2,705 2,669 2,705 2,639,500
2020/09/10 2,656 2,679 2,646 2,678 1,843,300
2020/09/09 2,602 2,649 2,595 2,647 1,712,800
2020/09/08 2,650 2,651 2,617 2,642 1,258,400
2020/09/07 2,630 2,660 2,627 2,647 1,084,900
2020/09/04 2,614 2,657 2,614 2,638 1,210,800
2020/09/03 2,680 2,680 2,647 2,656 1,274,100
2020/09/02 2,605 2,659 2,602 2,657 2,200,600
2020/09/01 2,612 2,613 2,572 2,582 1,851,800
2020/08/31 2,621 2,661 2,615 2,629 2,202,300
2020/08/28 2,623 2,657 2,586 2,617 3,869,400
2020/08/27 2,654 2,684 2,645 2,651 4,167,200
2020/08/26 2,713 2,714 2,650 2,668 3,473,300
2020/08/25 2,713 2,721 2,708 2,713 1,923,500
2020/08/24 2,697 2,711 2,688 2,703 1,515,700
2020/08/21 2,718 2,720 2,674 2,690 2,245,500
2020/08/20 2,722 2,723 2,702 2,703 1,622,700
2020/08/19 2,710 2,731 2,705 2,725 1,406,700
2020/08/18 2,699 2,712 2,694 2,706 1,444,400
2020/08/17 2,689 2,716 2,676 2,693 2,133,500
2020/08/14 2,703 2,730 2,697 2,715 1,759,400
2020/08/13 2,690 2,715 2,689 2,710 2,528,800
2020/08/12 2,637 2,672 2,623 2,658 1,864,800
2020/08/11 2,597 2,656 2,596 2,637 2,493,300
2020/08/07 2,569 2,577 2,557 2,572 1,045,500
2020/08/06 2,579 2,579 2,552 2,562 1,102,200
2020/08/05 2,579 2,594 2,553 2,583 1,207,600
2020/08/04 2,559 2,589 2,556 2,571 1,664,100
2020/08/03 2,513 2,534 2,500 2,523 1,430,500
2020/07/31 2,531 2,538 2,487 2,490 2,436,600
2020/07/30 2,575 2,584 2,545 2,548 1,310,200
2020/07/29 2,544 2,591 2,541 2,574 1,930,000
2020/07/28 2,539 2,565 2,526 2,553 1,691,200
2020/07/27 2,478 2,552 2,474 2,552 1,696,000
2020/07/22 2,545 2,545 2,510 2,510 1,216,100
2020/07/21 2,502 2,538 2,502 2,531 1,683,500
2020/07/20 2,489 2,495 2,471 2,495 866,400
2020/07/17 2,483 2,496 2,472 2,482 1,113,500
2020/07/16 2,465 2,485 2,447 2,477 2,218,800
2020/07/15 2,458 2,487 2,447 2,486 1,670,500
2020/07/14 2,447 2,450 2,421 2,443 1,392,900
2020/07/13 2,430 2,470 2,418 2,454 2,025,600
2020/07/10 2,414 2,427 2,375 2,387 3,186,800
2020/07/09 2,500 2,507 2,382 2,411 5,582,700
2020/07/08 2,553 2,587 2,534 2,534 2,452,600
2020/07/07 2,575 2,576 2,549 2,558 1,628,100
2020/07/06 2,520 2,572 2,515 2,568 2,088,100
2020/07/03 2,534 2,537 2,484 2,508 1,474,300
2020/07/02 2,495 2,539 2,494 2,530 1,995,600
2020/07/01 2,529 2,545 2,484 2,492 2,005,100
2020/06/30 2,533 2,535 2,501 2,505 1,983,600
2020/06/29 2,508 2,525 2,478 2,498 1,896,600
2020/06/26 2,478 2,541 2,469 2,525 3,159,700
2020/06/25 2,473 2,486 2,451 2,459 1,896,300
2020/06/24 2,473 2,490 2,464 2,480 1,671,500
2020/06/23 2,491 2,497 2,461 2,471 1,503,700
2020/06/22 2,460 2,493 2,452 2,486 1,461,800
2020/06/19 2,444 2,473 2,432 2,467 2,369,800
2020/06/18 2,430 2,445 2,414 2,439 1,155,500
2020/06/17 2,460 2,468 2,429 2,445 1,513,600
2020/06/16 2,417 2,460 2,398 2,457 2,772,100
2020/06/15 2,390 2,442 2,376 2,376 1,810,200
2020/06/12 2,366 2,403 2,347 2,399 2,455,500
2020/06/11 2,390 2,421 2,376 2,402 1,928,800
2020/06/10 2,427 2,441 2,404 2,420 1,878,600
2020/06/09 2,447 2,456 2,432 2,448 1,475,900
2020/06/08 2,447 2,447 2,420 2,447 1,943,600
2020/06/05 2,442 2,443 2,393 2,416 1,882,800
2020/06/04 2,449 2,453 2,411 2,443 1,644,200
2020/06/03 2,430 2,445 2,409 2,425 1,639,100
2020/06/02 2,393 2,410 2,382 2,402 1,669,100
2020/06/01 2,369 2,383 2,359 2,377 1,250,600
2020/05/29 2,381 2,408 2,372 2,384 3,138,100
2020/05/28 2,342 2,403 2,336 2,391 2,785,500
2020/05/27 2,330 2,330 2,302 2,321 2,075,600
2020/05/26 2,320 2,340 2,302 2,340 1,562,200
2020/05/25 2,318 2,318 2,269 2,300 1,498,700
2020/05/22 2,307 2,314 2,276 2,284 1,190,900
2020/05/21 2,315 2,337 2,305 2,305 1,648,500
2020/05/20 2,314 2,330 2,299 2,307 1,855,400
2020/05/19 2,270 2,324 2,259 2,308 2,924,800
2020/05/18 2,216 2,243 2,206 2,242 1,301,900
2020/05/15 2,220 2,230 2,203 2,211 1,382,400
2020/05/14 2,249 2,261 2,201 2,201 1,454,200
2020/05/13 2,232 2,262 2,218 2,258 1,812,100
2020/05/12 2,223 2,273 2,216 2,251 2,187,700
2020/05/11 2,176 2,230 2,175 2,213 1,811,900
2020/05/08 2,156 2,175 2,140 2,175 2,193,500
2020/05/07 2,106 2,122 2,091 2,119 2,222,800
2020/05/01 2,148 2,154 2,108 2,115 2,574,000
2020/04/30 2,165 2,190 2,160 2,172 3,283,400
2020/04/28 2,151 2,159 2,128 2,149 2,169,300
2020/04/27 2,151 2,160 2,133 2,160 1,875,900
2020/04/24 2,171 2,172 2,126 2,141 2,781,300
2020/04/23 2,159 2,172 2,146 2,172 1,696,000
2020/04/22 2,153 2,167 2,128 2,152 2,288,400
2020/04/21 2,163 2,184 2,146 2,177 2,286,100
2020/04/20 2,168 2,201 2,153 2,179 1,991,800
2020/04/17 2,220 2,230 2,177 2,207 2,747,700
2020/04/16 2,200 2,205 2,172 2,198 2,925,200
2020/04/15 2,176 2,234 2,170 2,233 3,751,100
2020/04/14 2,173 2,186 2,145 2,176 2,674,700
2020/04/13 2,099 2,198 2,095 2,176 4,124,800
2020/04/10 2,143 2,145 2,078 2,114 3,713,900
2020/04/09 2,190 2,192 2,111 2,162 3,479,100
2020/04/08 2,177 2,215 2,135 2,205 4,074,900
2020/04/07 2,250 2,285 2,106 2,151 5,411,800
2020/04/06 2,044 2,235 2,035 2,222 5,533,100
2020/04/03 2,150 2,197 2,031 2,045 4,836,100
2020/04/02 2,233 2,254 2,158 2,162 4,244,700
2020/04/01 2,350 2,360 2,229 2,243 4,446,800
2020/03/31 2,449 2,486 2,384 2,399 4,823,600
2020/03/30 2,356 2,450 2,353 2,450 4,671,700
2020/03/27 2,369 2,406 2,306 2,406 6,463,400
2020/03/26 2,280 2,331 2,210 2,331 5,558,600
2020/03/25 2,263 2,324 2,250 2,324 4,987,000
2020/03/24 2,220 2,239 2,177 2,213 4,535,100
2020/03/23 2,304 2,382 2,103 2,134 9,789,000
2020/03/19 2,251 2,314 2,221 2,300 8,702,800
2020/03/18 2,105 2,239 2,098 2,167 7,265,400
2020/03/17 1,858 2,085 1,846 2,064 7,892,300
2020/03/16 1,890 1,947 1,882 1,885 4,621,100
2020/03/13 1,850 1,948 1,809 1,883 8,147,600
2020/03/12 1,917 1,944 1,886 1,931 5,300,900
2020/03/11 1,960 2,003 1,958 1,974 3,467,200
2020/03/10 1,868 1,971 1,826 1,957 4,825,200
2020/03/09 1,938 1,946 1,871 1,909 5,036,700
2020/03/06 1,988 2,003 1,968 1,983 3,424,900
2020/03/05 2,008 2,012 1,980 2,007 3,232,100
2020/03/04 1,991 2,019 1,966 1,968 5,091,300
2020/03/03 2,117 2,123 2,041 2,041 2,998,000
2020/03/02 1,991 2,093 1,985 2,073 3,801,400
2020/02/28 1,981 2,038 1,981 2,015 6,067,900
2020/02/27 2,121 2,124 2,062 2,076 5,469,200
2020/02/26 2,218 2,218 2,162 2,171 6,579,800
2020/02/25 2,227 2,254 2,218 2,227 5,449,400
2020/02/21 2,303 2,313 2,281 2,297 2,349,700
2020/02/20 2,339 2,352 2,298 2,300 2,434,600
2020/02/19 2,320 2,332 2,313 2,329 1,413,000
2020/02/18 2,320 2,328 2,308 2,310 1,318,200
2020/02/17 2,300 2,325 2,292 2,321 1,539,000
2020/02/14 2,305 2,314 2,295 2,314 1,364,600
2020/02/13 2,315 2,316 2,298 2,311 1,344,400
2020/02/12 2,329 2,330 2,296 2,304 2,262,500
2020/02/10 2,330 2,345 2,324 2,336 1,234,000
2020/02/07 2,350 2,358 2,328 2,345 1,515,200
2020/02/06 2,333 2,380 2,332 2,353 3,016,500
2020/02/05 2,275 2,306 2,275 2,300 1,895,700
2020/02/04 2,229 2,252 2,224 2,250 1,460,100
2020/02/03 2,210 2,250 2,205 2,239 1,885,100
2020/01/31 2,235 2,268 2,231 2,254 1,873,000
2020/01/30 2,242 2,253 2,210 2,215 1,938,100
2020/01/29 2,250 2,262 2,241 2,248 1,433,200
2020/01/28 2,234 2,249 2,227 2,246 1,802,300
2020/01/27 2,225 2,265 2,220 2,252 1,909,600
2020/01/24 2,315 2,316 2,277 2,281 1,606,800
2020/01/23 2,325 2,327 2,304 2,311 1,803,500
2020/01/22 2,310 2,343 2,302 2,333 1,594,400
2020/01/21 2,341 2,341 2,310 2,314 1,500,600
2020/01/20 2,344 2,359 2,336 2,341 1,099,700
2020/01/17 2,384 2,389 2,342 2,344 2,181,900
2020/01/16 2,383 2,399 2,363 2,381 2,047,500
2020/01/15 2,344 2,383 2,338 2,383 2,901,000
2020/01/14 2,263 2,344 2,260 2,339 3,417,700
2020/01/10 2,273 2,288 2,266 2,280 1,716,900
2020/01/09 2,262 2,273 2,251 2,261 1,796,500
2020/01/08 2,231 2,245 2,212 2,238 2,128,200
2020/01/07 2,230 2,267 2,226 2,264 1,597,800
2020/01/06 2,230 2,241 2,220 2,225 2,110,800

このページの先頭へ