イオンモール(8905)の株価時系列情報
イオンモール(8905)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 |
|---|---|---|---|---|---|
| 2024/05/17 | 1,795 | 1,826 | 1,789 | 1,819 | 517,100 |
| 2024/05/16 | 1,790 | 1,804 | 1,779 | 1,801 | 451,600 |
| 2024/05/15 | 1,815 | 1,818 | 1,790 | 1,790 | 720,600 |
| 2024/05/14 | 1,812 | 1,832 | 1,812 | 1,825 | 571,700 |
| 2024/05/13 | 1,813 | 1,834 | 1,812 | 1,828 | 525,100 |
| 2024/05/10 | 1,830 | 1,842 | 1,826 | 1,839 | 795,400 |
| 2024/05/09 | 1,808 | 1,836 | 1,807 | 1,829 | 864,400 |
| 2024/05/08 | 1,806 | 1,814 | 1,799 | 1,800 | 532,200 |
| 2024/05/07 | 1,808 | 1,812 | 1,795 | 1,800 | 682,000 |
| 2024/05/02 | 1,817 | 1,819 | 1,805 | 1,808 | 520,200 |
| 2024/05/01 | 1,795 | 1,813 | 1,791 | 1,813 | 713,000 |
| 2024/04/30 | 1,820 | 1,822 | 1,801 | 1,804 | 889,900 |
| 2024/04/26 | 1,775 | 1,803 | 1,775 | 1,800 | 724,000 |
| 2024/04/25 | 1,776 | 1,790 | 1,775 | 1,787 | 608,000 |
| 2024/04/24 | 1,800 | 1,800 | 1,779 | 1,784 | 970,200 |
| 2024/04/23 | 1,810 | 1,827 | 1,793 | 1,799 | 1,099,500 |
| 2024/04/22 | 1,761 | 1,792 | 1,752 | 1,792 | 1,988,500 |
| 2024/04/19 | 1,728 | 1,739 | 1,709 | 1,733 | 1,330,200 |
| 2024/04/18 | 1,702 | 1,729 | 1,702 | 1,723 | 876,300 |
| 2024/04/17 | 1,722 | 1,735 | 1,700 | 1,700 | 1,635,800 |
| 2024/04/16 | 1,742 | 1,743 | 1,714 | 1,716 | 1,393,100 |
| 2024/04/15 | 1,743 | 1,746 | 1,728 | 1,746 | 962,400 |
| 2024/04/12 | 1,746 | 1,747 | 1,734 | 1,747 | 1,266,300 |
| 2024/04/11 | 1,739 | 1,746 | 1,723 | 1,741 | 2,378,200 |
| 2024/04/10 | 1,760 | 1,775 | 1,733 | 1,740 | 5,034,200 |
| 2024/04/09 | 1,820 | 1,840 | 1,813 | 1,840 | 1,658,200 |
| 2024/04/08 | 1,800 | 1,812 | 1,790 | 1,812 | 991,100 |
| 2024/04/05 | 1,779 | 1,794 | 1,771 | 1,793 | 545,500 |
| 2024/04/04 | 1,800 | 1,804 | 1,785 | 1,785 | 703,400 |
| 2024/04/03 | 1,779 | 1,790 | 1,772 | 1,786 | 676,800 |
| 2024/04/02 | 1,787 | 1,793 | 1,774 | 1,779 | 966,400 |
| 2024/04/01 | 1,793 | 1,805 | 1,784 | 1,786 | 650,000 |
| 2024/03/29 | 1,792 | 1,806 | 1,789 | 1,792 | 858,700 |
| 2024/03/28 | 1,795 | 1,796 | 1,772 | 1,782 | 928,400 |
| 2024/03/27 | 1,779 | 1,794 | 1,772 | 1,791 | 1,059,300 |
| 2024/03/26 | 1,765 | 1,779 | 1,759 | 1,764 | 707,400 |
| 2024/03/25 | 1,772 | 1,774 | 1,753 | 1,763 | 867,800 |
| 2024/03/22 | 1,769 | 1,777 | 1,764 | 1,772 | 842,300 |
| 2024/03/21 | 1,791 | 1,794 | 1,761 | 1,763 | 1,069,600 |
| 2024/03/19 | 1,783 | 1,797 | 1,777 | 1,792 | 949,000 |
| 2024/03/18 | 1,777 | 1,788 | 1,773 | 1,784 | 1,002,400 |
| 2024/03/15 | 1,765 | 1,778 | 1,761 | 1,767 | 1,521,800 |
| 2024/03/14 | 1,752 | 1,767 | 1,743 | 1,767 | 816,700 |
| 2024/03/13 | 1,750 | 1,757 | 1,741 | 1,748 | 665,100 |
| 2024/03/12 | 1,735 | 1,752 | 1,721 | 1,750 | 679,200 |
| 2024/03/11 | 1,749 | 1,756 | 1,724 | 1,737 | 1,005,500 |
| 2024/03/08 | 1,748 | 1,756 | 1,740 | 1,748 | 825,000 |
| 2024/03/07 | 1,743 | 1,761 | 1,743 | 1,759 | 890,200 |
| 2024/03/06 | 1,724 | 1,749 | 1,720 | 1,742 | 1,005,300 |
| 2024/03/05 | 1,725 | 1,728 | 1,710 | 1,725 | 1,097,600 |
| 2024/03/04 | 1,730 | 1,744 | 1,723 | 1,734 | 1,345,500 |
| 2024/03/01 | 1,741 | 1,746 | 1,733 | 1,737 | 1,380,100 |
| 2024/02/29 | 1,766 | 1,770 | 1,743 | 1,749 | 1,225,800 |
| 2024/02/28 | 1,777 | 1,779 | 1,753 | 1,763 | 3,324,600 |
| 2024/02/27 | 1,811 | 1,819 | 1,795 | 1,805 | 4,275,700 |
| 2024/02/26 | 1,837 | 1,842 | 1,822 | 1,822 | 1,882,200 |
| 2024/02/22 | 1,837 | 1,837 | 1,823 | 1,830 | 1,271,300 |
| 2024/02/21 | 1,835 | 1,839 | 1,825 | 1,828 | 1,407,000 |
| 2024/02/20 | 1,828 | 1,834 | 1,823 | 1,827 | 1,062,200 |
| 2024/02/19 | 1,810 | 1,828 | 1,801 | 1,826 | 1,066,800 |
| 2024/02/16 | 1,816 | 1,816 | 1,797 | 1,801 | 1,421,400 |
| 2024/02/15 | 1,812 | 1,825 | 1,795 | 1,801 | 1,816,800 |
| 2024/02/14 | 1,840 | 1,842 | 1,813 | 1,813 | 1,649,900 |
| 2024/02/13 | 1,856 | 1,856 | 1,839 | 1,846 | 1,279,100 |
| 2024/02/09 | 1,843 | 1,853 | 1,833 | 1,842 | 1,026,700 |
| 2024/02/08 | 1,842 | 1,854 | 1,825 | 1,844 | 1,414,000 |
| 2024/02/07 | 1,856 | 1,863 | 1,845 | 1,854 | 955,000 |
| 2024/02/06 | 1,857 | 1,875 | 1,852 | 1,852 | 1,343,600 |
| 2024/02/05 | 1,835 | 1,871 | 1,824 | 1,867 | 1,415,800 |
| 2024/02/02 | 1,847 | 1,847 | 1,833 | 1,838 | 793,000 |
| 2024/02/01 | 1,835 | 1,835 | 1,817 | 1,833 | 1,034,500 |
| 2024/01/31 | 1,791 | 1,832 | 1,791 | 1,830 | 1,322,200 |
| 2024/01/30 | 1,806 | 1,808 | 1,788 | 1,788 | 889,600 |
| 2024/01/29 | 1,769 | 1,798 | 1,769 | 1,798 | 1,315,400 |
| 2024/01/26 | 1,799 | 1,802 | 1,789 | 1,791 | 1,073,400 |
| 2024/01/25 | 1,780 | 1,793 | 1,774 | 1,793 | 1,044,000 |
| 2024/01/24 | 1,803 | 1,807 | 1,785 | 1,785 | 1,088,300 |
| 2024/01/23 | 1,789 | 1,809 | 1,789 | 1,803 | 1,248,800 |
| 2024/01/22 | 1,813 | 1,814 | 1,802 | 1,812 | 728,000 |
| 2024/01/19 | 1,795 | 1,801 | 1,790 | 1,795 | 756,100 |
| 2024/01/18 | 1,810 | 1,818 | 1,787 | 1,787 | 1,671,700 |
| 2024/01/17 | 1,837 | 1,845 | 1,817 | 1,818 | 1,217,300 |
| 2024/01/16 | 1,826 | 1,841 | 1,822 | 1,829 | 992,700 |
| 2024/01/15 | 1,808 | 1,826 | 1,806 | 1,813 | 898,200 |
| 2024/01/12 | 1,823 | 1,859 | 1,789 | 1,802 | 1,987,100 |
| 2024/01/11 | 1,827 | 1,843 | 1,817 | 1,817 | 1,376,400 |
| 2024/01/10 | 1,803 | 1,816 | 1,797 | 1,814 | 679,900 |
| 2024/01/09 | 1,805 | 1,815 | 1,791 | 1,807 | 1,090,100 |
| 2024/01/05 | 1,800 | 1,812 | 1,800 | 1,808 | 847,100 |
| 2024/01/04 | 1,777 | 1,788 | 1,758 | 1,788 | 801,900 |