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

イオン九州(2653)の株価時系列情報

イオン九州(2653)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
2021/12/30 2,191 2,228 2,191 2,216 11,500
2021/12/29 2,182 2,197 2,182 2,191 8,400
2021/12/28 2,145 2,169 2,145 2,165 6,000
2021/12/27 2,135 2,148 2,130 2,143 8,200
2021/12/24 2,130 2,130 2,125 2,129 2,600
2021/12/23 2,117 2,127 2,117 2,125 3,200
2021/12/22 2,099 2,120 2,099 2,110 6,700
2021/12/21 2,092 2,100 2,092 2,095 3,000
2021/12/20 2,094 2,099 2,091 2,098 8,800
2021/12/17 2,088 2,094 2,084 2,094 5,000
2021/12/16 2,094 2,094 2,084 2,084 3,700
2021/12/15 2,075 2,100 2,070 2,095 7,800
2021/12/14 2,076 2,080 2,073 2,073 10,900
2021/12/13 2,076 2,078 2,068 2,076 3,200
2021/12/10 2,059 2,068 2,050 2,068 2,100
2021/12/09 2,069 2,079 2,050 2,050 6,400
2021/12/08 2,063 2,071 2,063 2,069 2,900
2021/12/07 2,067 2,069 2,063 2,063 2,400
2021/12/06 2,068 2,070 2,060 2,070 3,700
2021/12/03 2,069 2,083 2,051 2,058 6,100
2021/12/02 2,060 2,063 2,029 2,029 5,400
2021/12/01 2,035 2,053 2,014 2,051 4,900
2021/11/30 2,066 2,070 2,047 2,047 4,400
2021/11/29 2,065 2,075 2,061 2,064 11,000
2021/11/26 2,061 2,087 2,057 2,065 14,600
2021/11/25 2,045 2,045 2,040 2,044 3,800
2021/11/24 2,041 2,041 2,034 2,038 2,800
2021/11/22 2,025 2,038 2,025 2,037 3,800
2021/11/19 2,029 2,029 2,021 2,027 4,300
2021/11/18 2,020 2,024 2,020 2,021 3,900
2021/11/17 2,023 2,026 2,020 2,020 3,000
2021/11/16 2,026 2,026 2,021 2,022 2,600
2021/11/15 2,026 2,029 2,021 2,022 2,400
2021/11/12 2,028 2,028 2,021 2,026 3,700
2021/11/11 2,021 2,027 2,021 2,027 1,300
2021/11/10 2,025 2,026 2,020 2,021 2,900
2021/11/09 2,018 2,025 2,018 2,025 2,000
2021/11/08 2,011 2,021 2,011 2,018 2,000
2021/11/05 2,011 2,019 2,010 2,011 2,700
2021/11/04 2,018 2,022 2,014 2,014 2,900
2021/11/02 2,021 2,023 2,018 2,023 1,100
2021/11/01 2,021 2,025 2,015 2,020 3,800
2021/10/29 2,015 2,015 2,012 2,015 1,100
2021/10/28 2,010 2,014 2,010 2,011 5,400
2021/10/27 2,007 2,010 2,006 2,010 2,500
2021/10/26 2,005 2,009 2,005 2,005 2,500
2021/10/25 2,000 2,005 2,000 2,005 4,800
2021/10/22 2,000 2,005 1,999 2,000 3,200
2021/10/21 2,000 2,002 2,000 2,001 1,700
2021/10/20 1,999 2,003 1,999 2,000 2,300
2021/10/19 2,000 2,000 1,994 1,999 4,100
2021/10/18 1,992 1,999 1,991 1,999 3,700
2021/10/15 1,984 1,991 1,984 1,990 2,500
2021/10/14 1,989 1,990 1,984 1,984 2,800
2021/10/13 1,993 1,997 1,986 1,986 3,000
2021/10/12 1,998 1,999 1,986 1,992 5,100
2021/10/11 2,000 2,000 1,999 1,999 1,800
2021/10/08 2,003 2,003 1,993 1,996 3,400
2021/10/07 1,999 2,002 1,995 1,999 2,800
2021/10/06 1,999 2,000 1,989 1,990 4,300
2021/10/05 1,996 1,999 1,991 1,998 2,600
2021/10/04 2,000 2,000 1,998 1,998 1,200
2021/10/01 2,002 2,002 1,996 1,996 1,700
2021/09/30 2,003 2,003 1,996 2,001 3,300
2021/09/29 2,000 2,002 1,999 2,002 4,500
2021/09/28 1,998 2,000 1,998 2,000 2,000
2021/09/27 1,998 2,000 1,998 1,998 6,700
2021/09/24 1,998 2,000 1,995 1,998 2,600
2021/09/22 1,999 1,999 1,995 1,999 1,300
2021/09/21 1,998 2,000 1,995 1,999 6,100
2021/09/17 1,996 1,999 1,993 1,998 2,100
2021/09/16 1,998 1,998 1,996 1,998 1,500
2021/09/15 1,998 1,999 1,992 1,998 2,000
2021/09/14 1,996 1,999 1,994 1,995 1,900
2021/09/13 1,995 1,997 1,991 1,996 2,900
2021/09/10 1,995 1,997 1,991 1,996 1,400
2021/09/09 1,994 1,995 1,990 1,990 1,700
2021/09/08 1,993 1,995 1,987 1,995 3,100
2021/09/07 1,987 1,992 1,986 1,991 2,000
2021/09/06 1,995 1,995 1,985 1,986 2,100
2021/09/03 1,983 1,990 1,982 1,988 2,800
2021/09/02 1,988 1,988 1,983 1,983 1,500
2021/09/01 1,986 1,988 1,984 1,987 1,100
2021/08/31 1,984 1,988 1,981 1,986 1,900
2021/08/30 1,990 1,990 1,980 1,983 2,600
2021/08/27 1,985 1,985 1,980 1,985 1,200
2021/08/26 1,982 1,985 1,981 1,985 1,200
2021/08/25 1,984 1,985 1,983 1,983 4,700
2021/08/24 1,980 1,985 1,980 1,984 900
2021/08/23 1,980 1,989 1,979 1,979 1,600
2021/08/20 1,984 1,985 1,980 1,980 1,800
2021/08/19 1,981 1,995 1,981 1,984 1,000
2021/08/18 1,980 1,990 1,980 1,983 4,600
2021/08/17 1,980 1,985 1,970 1,980 4,300
2021/08/16 1,980 1,980 1,976 1,976 1,000
2021/08/13 1,981 1,987 1,980 1,980 1,200
2021/08/12 1,981 1,989 1,980 1,981 1,300
2021/08/11 1,980 1,990 1,980 1,981 1,600
2021/08/10 1,983 1,991 1,977 1,991 2,500
2021/08/06 1,985 1,985 1,979 1,979 500
2021/08/05 1,980 1,990 1,979 1,981 900
2021/08/04 1,993 1,993 1,979 1,979 1,100
2021/08/03 1,993 1,996 1,991 1,996 1,000
2021/08/02 1,990 1,997 1,985 1,989 1,800
2021/07/30 1,988 1,989 1,984 1,989 800
2021/07/29 1,996 1,996 1,984 1,984 1,000
2021/07/28 1,992 1,992 1,990 1,990 1,000
2021/07/27 1,996 1,999 1,991 1,992 3,000
2021/07/26 1,995 1,999 1,995 1,996 3,200
2021/07/21 1,989 1,997 1,970 1,995 2,200
2021/07/20 1,994 1,994 1,981 1,989 2,000
2021/07/19 1,998 2,000 1,998 1,998 11,900
2021/07/16 1,992 1,999 1,992 1,998 2,200
2021/07/15 1,982 1,998 1,982 1,991 4,700
2021/07/14 1,979 1,983 1,979 1,981 6,700
2021/07/13 1,970 1,979 1,969 1,979 5,800
2021/07/12 1,967 1,972 1,961 1,969 1,800
2021/07/09 1,955 1,967 1,952 1,967 1,500
2021/07/08 1,955 1,965 1,955 1,958 1,500
2021/07/07 1,962 1,969 1,955 1,955 2,200
2021/07/06 1,965 1,974 1,963 1,963 1,000
2021/07/05 1,967 1,970 1,962 1,965 1,200
2021/07/02 1,975 1,975 1,965 1,967 1,900
2021/07/01 1,970 1,975 1,970 1,970 2,700
2021/06/30 1,967 1,970 1,967 1,970 500
2021/06/29 1,959 1,965 1,959 1,965 1,900
2021/06/28 1,954 1,966 1,954 1,959 1,800
2021/06/25 1,951 1,956 1,951 1,951 7,700
2021/06/24 1,951 1,962 1,950 1,951 5,600
2021/06/23 1,965 1,967 1,950 1,954 2,700
2021/06/22 1,960 1,967 1,955 1,966 5,100
2021/06/21 1,978 1,978 1,949 1,949 9,700
2021/06/18 1,969 1,978 1,965 1,971 4,200
2021/06/17 1,971 1,972 1,965 1,965 1,600
2021/06/16 1,963 1,969 1,963 1,969 1,800
2021/06/15 1,957 1,966 1,957 1,963 1,400
2021/06/14 1,960 1,960 1,955 1,958 4,400
2021/06/11 1,972 1,972 1,960 1,960 500
2021/06/10 1,970 1,971 1,960 1,960 2,500
2021/06/09 1,966 1,973 1,963 1,970 2,800
2021/06/08 1,967 1,971 1,967 1,971 2,800
2021/06/07 1,959 1,965 1,958 1,958 2,100
2021/06/04 1,959 1,968 1,958 1,965 2,800
2021/06/03 1,960 1,968 1,957 1,961 2,500
2021/06/02 1,963 1,963 1,960 1,961 900
2021/06/01 1,961 1,967 1,958 1,966 800
2021/05/31 1,971 1,971 1,961 1,961 1,900
2021/05/28 1,969 1,970 1,969 1,969 3,500
2021/05/27 1,971 1,971 1,969 1,969 1,200
2021/05/26 1,969 1,970 1,969 1,969 1,300
2021/05/25 1,969 1,971 1,969 1,969 2,500
2021/05/24 1,965 1,969 1,960 1,969 2,500
2021/05/21 1,962 1,968 1,961 1,965 1,400
2021/05/20 1,973 1,973 1,956 1,962 2,700
2021/05/19 1,979 1,979 1,961 1,971 9,800
2021/05/18 1,937 1,958 1,937 1,958 4,500
2021/05/17 1,936 1,939 1,936 1,937 1,600
2021/05/14 1,933 1,937 1,930 1,935 1,300
2021/05/13 1,929 1,933 1,926 1,933 2,600
2021/05/12 1,944 1,944 1,928 1,929 3,700
2021/05/11 1,936 1,944 1,932 1,932 4,400
2021/05/10 1,944 1,949 1,944 1,944 3,400
2021/05/07 1,952 1,952 1,944 1,944 3,300
2021/05/06 1,961 1,961 1,952 1,952 2,600
2021/04/30 1,954 1,954 1,950 1,952 2,300
2021/04/28 1,960 1,960 1,949 1,954 5,000
2021/04/27 1,953 1,958 1,953 1,958 1,500
2021/04/26 1,957 1,958 1,947 1,953 3,100
2021/04/23 1,939 1,947 1,939 1,947 1,000
2021/04/22 1,940 1,967 1,939 1,947 1,300
2021/04/21 1,946 1,950 1,938 1,941 2,200
2021/04/20 1,970 1,970 1,940 1,970 7,200
2021/04/19 1,936 1,952 1,936 1,952 6,400
2021/04/16 1,924 1,937 1,924 1,936 2,100
2021/04/15 1,921 1,928 1,920 1,925 2,300
2021/04/14 1,947 1,947 1,920 1,926 8,700
2021/04/13 1,939 1,950 1,939 1,949 2,200
2021/04/12 1,962 1,962 1,932 1,940 6,500
2021/04/09 1,973 1,973 1,957 1,962 5,900
2021/04/08 1,944 1,973 1,938 1,966 7,700
2021/04/07 1,927 1,945 1,927 1,939 2,400
2021/04/06 1,929 1,935 1,927 1,930 1,600
2021/04/05 1,924 1,935 1,923 1,929 3,400
2021/04/02 1,926 1,930 1,924 1,924 1,200
2021/04/01 1,924 1,934 1,921 1,921 2,800
2021/03/31 1,910 1,926 1,910 1,920 2,400
2021/03/30 1,930 1,930 1,899 1,927 8,000
2021/03/29 1,948 1,950 1,920 1,922 7,600
2021/03/26 1,945 1,946 1,935 1,937 4,700
2021/03/25 1,952 1,969 1,925 1,946 12,700
2021/03/24 2,044 2,048 1,950 1,952 43,600
2021/03/23 1,929 1,933 1,925 1,927 4,900
2021/03/22 1,928 1,936 1,926 1,930 2,000
2021/03/19 1,926 1,935 1,924 1,926 3,600
2021/03/18 1,934 1,937 1,926 1,926 8,100
2021/03/17 1,922 1,934 1,920 1,934 3,400
2021/03/16 1,912 1,920 1,912 1,919 3,500
2021/03/15 1,899 1,921 1,896 1,916 8,600
2021/03/12 1,892 1,900 1,892 1,894 4,300
2021/03/11 1,893 1,899 1,893 1,893 2,500
2021/03/10 1,902 1,903 1,893 1,893 3,000
2021/03/09 1,903 1,903 1,891 1,900 6,200
2021/03/08 1,892 1,902 1,892 1,895 3,700
2021/03/05 1,901 1,907 1,890 1,891 7,600
2021/03/04 1,912 1,912 1,900 1,901 4,200
2021/03/03 1,900 1,910 1,900 1,910 5,200
2021/03/02 1,900 1,904 1,900 1,901 6,700
2021/03/01 1,900 1,905 1,898 1,900 7,000
2021/02/26 1,925 1,925 1,900 1,904 15,100
2021/02/25 1,884 1,934 1,882 1,920 52,000
2021/02/24 2,035 2,050 2,034 2,050 29,300
2021/02/22 2,019 2,035 2,015 2,035 18,100
2021/02/19 2,037 2,037 2,018 2,028 13,400
2021/02/18 2,012 2,020 2,012 2,016 7,600
2021/02/17 2,014 2,014 2,012 2,012 7,400
2021/02/16 2,013 2,015 2,011 2,014 9,700
2021/02/15 2,010 2,015 2,010 2,013 9,300
2021/02/12 2,015 2,016 2,011 2,015 5,600
2021/02/10 2,011 2,016 2,010 2,014 6,700
2021/02/09 2,012 2,015 2,010 2,014 4,400
2021/02/08 2,010 2,024 2,009 2,012 7,500
2021/02/05 2,010 2,012 2,007 2,009 5,700
2021/02/04 2,009 2,011 2,001 2,010 4,500
2021/02/03 2,018 2,023 2,000 2,010 13,800
2021/02/02 2,020 2,024 2,015 2,023 9,700
2021/02/01 2,016 2,025 2,016 2,023 4,700
2021/01/29 2,015 2,018 2,014 2,016 4,700
2021/01/28 2,014 2,040 2,014 2,015 10,000
2021/01/27 2,006 2,015 2,006 2,014 4,700
2021/01/26 2,004 2,008 2,001 2,006 6,300
2021/01/25 2,000 2,004 2,000 2,001 10,100
2021/01/22 1,984 1,999 1,984 1,996 9,500
2021/01/21 1,962 1,979 1,962 1,979 8,000
2021/01/20 1,953 1,960 1,948 1,960 14,700
2021/01/19 1,948 1,950 1,945 1,945 5,500
2021/01/18 1,950 1,954 1,949 1,949 9,100
2021/01/15 1,948 1,952 1,948 1,950 2,200
2021/01/14 1,949 1,955 1,947 1,951 6,100
2021/01/13 1,949 1,957 1,947 1,949 4,600
2021/01/12 1,949 1,956 1,946 1,955 8,000
2021/01/08 1,930 1,949 1,920 1,949 9,500
2021/01/07 1,949 1,949 1,939 1,947 9,500
2021/01/06 1,958 1,960 1,950 1,953 7,500
2021/01/05 1,942 1,967 1,942 1,957 10,500
2021/01/04 1,920 1,942 1,920 1,938 10,300

このページの先頭へ