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
1985/12/28 960 960 960 960 69,000
1985/12/27 952 960 952 956 150,000
1985/12/26 948 952 948 952 51,000
1985/12/25 948 952 948 952 73,000
1985/12/24 952 952 948 950 308,000
1985/12/23 951 959 949 951 208,000
1985/12/21 951 959 951 955 88,000
1985/12/20 951 952 950 951 202,000
1985/12/19 953 953 950 950 151,000
1985/12/18 952 959 952 953 69,000
1985/12/17 955 960 955 959 67,000
1985/12/16 950 959 950 955 154,000
1985/12/13 965 965 960 960 133,000
1985/12/12 965 973 965 965 121,000
1985/12/11 970 970 965 970 288,000
1985/12/10 970 970 952 952 28,000
1985/12/09 942 975 942 975 352,000
1985/12/07 945 945 942 945 29,000
1985/12/06 942 950 940 948 145,000
1985/12/05 960 961 951 951 150,000
1985/12/04 950 960 948 950 34,000
1985/12/03 962 965 957 960 125,000
1985/12/02 960 981 959 972 139,000
1985/11/30 979 979 960 960 209,000
1985/11/29 975 984 967 979 860,000
1985/11/28 961 970 952 970 645,000
1985/11/27 938 976 937 969 516,000
1985/11/26 930 940 930 935 104,000
1985/11/25 927 930 927 927 45,000
1985/11/22 928 928 927 927 119,000
1985/11/21 928 928 928 928 96,000
1985/11/20 910 934 910 930 28,000
1985/11/19 907 920 905 920 159,000
1985/11/18 907 910 900 907 79,000
1985/11/16 911 911 911 911 4,000
1985/11/15 930 930 920 920 109,000
1985/11/14 930 930 920 920 68,000
1985/11/13 923 930 920 930 90,000
1985/11/12 930 930 916 921 55,000
1985/11/11 944 944 930 930 8,000
1985/11/08 951 951 945 945 49,000
1985/11/07 959 963 949 961 65,000
1985/11/06 945 965 935 965 694,000
1985/11/05 930 960 925 950 219,000
1985/11/01 930 980 928 980 457,000
1985/10/31 923 935 923 930 258,000
1985/10/30 923 923 923 923 24,000
1985/10/29 915 920 915 915 283,000
1985/10/28 919 920 915 915 80,000
1985/10/26 908 911 908 911 23,000
1985/10/25 930 930 920 920 148,000
1985/10/24 942 942 930 930 175,000
1985/10/23 942 945 942 942 34,000
1985/10/22 945 950 942 950 299,000
1985/10/21 940 945 940 941 54,000
1985/10/19 939 945 939 944 35,000
1985/10/18 925 959 925 949 246,000
1985/10/17 925 935 921 925 99,000
1985/10/16 921 950 921 950 505,000
1985/10/15 910 932 910 925 289,000
1985/10/14 895 905 895 905 220,000
1985/10/11 890 900 886 895 281,000
1985/10/09 888 890 886 886 97,000
1985/10/08 885 888 884 888 145,000
1985/10/07 886 886 884 884 27,000
1985/10/05 884 886 884 885 81,000
1985/10/04 884 888 884 885 115,000
1985/10/03 884 885 884 884 84,000
1985/10/02 884 884 878 883 103,000
1985/10/01 889 890 884 884 307,000
1985/09/30 880 880 872 872 72,000
1985/09/28 879 879 871 871 9,000
1985/09/27 880 880 870 880 133,000
1985/09/26 883 890 880 884 162,000
1985/09/25 885 885 880 880 194,000
1985/09/24 890 890 876 880 73,000
1985/09/21 890 893 885 890 69,000
1985/09/20 880 890 876 886 363,000
1985/09/19 879 890 870 877 350,000
1985/09/18 870 870 869 870 194,000
1985/09/17 875 875 869 870 277,000
1985/09/13 859 869 858 869 64,000
1985/09/12 862 863 859 859 107,000
1985/09/11 868 869 857 862 75,000
1985/09/10 869 870 868 869 151,000
1985/09/09 869 870 863 869 162,000
1985/09/07 869 869 868 869 64,000
1985/09/06 869 869 862 865 49,000
1985/09/05 868 869 868 869 35,000
1985/09/04 865 870 864 868 135,000
1985/09/03 871 873 870 873 120,000
1985/09/02 875 878 866 866 262,000
1985/08/31 877 877 875 875 64,000
1985/08/30 870 877 868 877 158,000
1985/08/29 880 880 867 870 115,000
1985/08/28 865 868 862 862 216,000
1985/08/27 865 865 865 865 56,000
1985/08/26 867 870 865 866 87,000
1985/08/24 865 870 865 870 65,000
1985/08/23 863 870 860 870 342,000
1985/08/22 860 861 858 858 50,000
1985/08/21 855 860 854 860 151,000
1985/08/20 847 850 847 850 56,000
1985/08/19 840 850 840 847 71,000
1985/08/17 855 855 840 840 59,000
1985/08/16 850 855 845 854 223,000
1985/08/15 840 855 840 845 93,000
1985/08/14 850 855 840 840 134,000
1985/08/13 830 850 830 850 81,000
1985/08/12 845 850 845 850 69,000
1985/08/09 841 845 841 845 76,000
1985/08/08 840 840 840 840 19,000
1985/08/07 843 843 839 840 42,000
1985/08/06 845 846 845 846 76,000
1985/08/05 850 859 845 845 53,000
1985/08/03 847 847 845 845 42,000
1985/08/02 844 845 844 845 43,000
1985/08/01 835 849 835 844 66,000
1985/07/31 850 850 845 845 203,000
1985/07/30 851 851 842 846 113,000
1985/07/29 852 860 851 855 175,000
1985/07/27 862 862 851 851 127,000
1985/07/26 846 862 846 861 228,000
1985/07/25 859 870 858 863 199,000
1985/07/24 860 874 856 856 452,000
1985/07/23 851 865 846 862 306,000
1985/07/22 836 850 830 850 138,000
1985/07/20 822 840 819 835 79,000
1985/07/19 823 830 823 827 57,000
1985/07/18 820 833 817 833 221,000
1985/07/17 807 815 805 810 149,000
1985/07/16 800 807 800 807 143,000
1985/07/15 811 812 800 801 55,000
1985/07/12 815 820 810 811 102,000
1985/07/11 830 830 825 825 93,000
1985/07/10 829 832 829 829 108,000
1985/07/09 830 831 828 829 131,000
1985/07/08 831 834 830 830 63,000
1985/07/06 831 835 831 831 14,000
1985/07/05 830 835 830 831 48,000
1985/07/04 830 835 828 830 37,000
1985/07/03 830 838 828 830 128,000
1985/07/02 842 842 837 838 146,000
1985/07/01 845 851 842 842 215,000
1985/06/29 845 850 845 848 46,000
1985/06/28 861 861 847 848 205,000
1985/06/27 848 850 848 850 560,000
1985/06/26 848 852 848 849 108,000
1985/06/25 850 857 848 855 212,000
1985/06/24 859 859 850 857 148,000
1985/06/22 857 857 850 850 62,000
1985/06/21 860 861 845 857 171,000
1985/06/20 850 865 850 864 680,000
1985/06/19 855 855 845 847 113,000
1985/06/18 855 855 846 850 138,000
1985/06/17 860 860 845 855 74,000
1985/06/15 855 860 850 860 279,000
1985/06/14 833 849 833 849 331,000
1985/06/13 849 849 835 840 262,000
1985/06/12 855 855 835 850 265,000
1985/06/11 836 855 836 850 212,000
1985/06/10 866 866 830 831 162,000
1985/06/07 894 894 855 869 745,000
1985/06/06 845 885 836 880 1,155,000
1985/06/05 823 838 810 835 510,000
1985/06/04 828 828 820 820 203,000
1985/06/03 828 828 815 817 235,000
1985/06/01 826 828 824 828 78,000
1985/05/31 825 834 825 826 621,000
1985/05/30 814 825 812 823 225,000
1985/05/29 805 810 803 810 275,000
1985/05/28 812 812 805 809 103,000
1985/05/27 812 814 805 810 167,000
1985/05/25 803 805 800 800 102,000
1985/05/24 810 810 800 805 198,000
1985/05/23 808 808 797 800 463,000
1985/05/22 800 810 790 800 503,000
1985/05/21 789 790 786 790 345,000
1985/05/20 791 791 783 790 307,000
1985/05/18 780 797 780 788 363,000
1985/05/17 771 775 768 775 703,000
1985/05/16 770 772 761 766 269,000
1985/05/15 772 776 763 770 503,000
1985/05/14 778 778 762 775 280,000
1985/05/13 761 781 761 781 475,000
1985/05/10 740 759 733 759 460,000
1985/05/09 739 740 736 739 94,000
1985/05/08 735 738 730 737 56,000
1985/05/07 735 739 730 739 140,000
1985/05/04 737 737 730 735 136,000
1985/05/02 737 740 737 739 172,000
1985/05/01 738 738 734 735 93,000
1985/04/30 737 740 734 740 76,000
1985/04/27 735 735 730 734 91,000
1985/04/26 735 739 721 735 119,000
1985/04/25 730 735 723 735 124,000
1985/04/24 730 730 723 730 57,000
1985/04/23 730 735 720 730 57,000
1985/04/22 738 738 729 730 167,000
1985/04/20 735 740 720 730 43,000
1985/04/19 725 735 725 735 115,000
1985/04/18 720 730 700 725 55,000
1985/04/17 725 730 700 700 77,000
1985/04/16 742 745 735 735 154,000
1985/04/15 736 743 736 742 58,000
1985/04/12 738 740 732 734 206,000
1985/04/11 730 740 729 738 390,000
1985/04/10 740 745 740 740 174,000
1985/04/09 729 739 728 739 116,000
1985/04/08 725 730 721 725 26,000
1985/04/06 724 729 723 725 45,000
1985/04/05 717 725 716 721 31,000
1985/04/04 715 720 715 715 33,000
1985/04/03 730 730 720 722 59,000
1985/04/02 701 739 701 720 300,000
1985/04/01 699 700 695 700 149,000
1985/03/30 675 682 675 680 168,000
1985/03/29 680 680 670 676 103,000
1985/03/28 670 675 670 675 5,000
1985/03/27 661 668 661 661 18,000
1985/03/26 670 670 660 660 35,000
1985/03/25 676 676 670 670 28,000
1985/03/23 670 679 670 676 10,000
1985/03/22 681 681 661 670 39,000
1985/03/20 682 685 679 679 63,000
1985/03/19 680 685 680 680 24,000
1985/03/18 670 685 670 685 31,000
1985/03/16 670 670 670 670 20,000
1985/03/15 670 670 670 670 16,000
1985/03/14 670 680 670 670 29,000
1985/03/13 683 684 670 670 23,000
1985/03/12 683 683 683 683 9,000
1985/03/11 691 691 683 683 10,000
1985/03/08 690 700 680 681 168,000
1985/03/06 700 700 680 700 32,000
1985/03/05 710 710 700 700 41,000
1985/03/04 700 710 700 710 29,000
1985/03/02 700 700 700 700 7,000
1985/03/01 710 710 700 710 18,000
1985/02/28 700 710 700 710 79,000
1985/02/27 700 700 700 700 141,000
1985/02/26 710 710 710 710 19,000
1985/02/25 715 715 711 711 26,000
1985/02/23 720 720 715 715 37,000
1985/02/22 720 722 720 720 70,000
1985/02/21 715 720 715 720 86,000
1985/02/20 720 720 713 713 58,000
1985/02/19 710 714 710 714 11,000
1985/02/18 720 720 710 711 46,000
1985/02/16 725 725 720 720 61,000
1985/02/16 1 -> 1.05 分割
1985/02/15 755 765 750 757 93,000
1985/02/14 741 755 740 755 208,000
1985/02/13 728 751 728 735 221,000
1985/02/12 725 730 720 728 286,000
1985/02/08 725 730 725 730 389,000
1985/02/07 728 730 720 725 180,000
1985/02/06 728 730 727 728 59,000
1985/02/05 725 730 725 730 19,000
1985/02/04 732 732 726 732 31,000
1985/02/02 725 727 720 725 13,000
1985/02/01 731 732 726 732 24,000
1985/01/31 730 732 730 732 57,000
1985/01/30 715 725 715 725 42,000
1985/01/29 715 720 710 710 34,000
1985/01/28 720 730 720 730 57,000
1985/01/26 725 729 710 710 57,000
1985/01/25 729 730 729 730 7,000
1985/01/24 730 730 726 730 70,000
1985/01/23 731 731 728 730 87,000
1985/01/22 731 735 731 735 34,000
1985/01/21 735 735 731 731 27,000
1985/01/19 731 735 731 731 4,000
1985/01/18 736 736 725 725 64,000
1985/01/17 740 742 736 740 44,000
1985/01/16 736 741 736 741 21,000
1985/01/14 741 741 736 736 110,000
1985/01/11 740 745 740 745 34,000
1985/01/10 745 745 735 740 22,000
1985/01/09 745 745 740 745 75,000
1985/01/08 745 745 740 740 15,000
1985/01/07 740 745 740 745 13,000
1985/01/05 745 745 740 740 11,000
1985/01/04 748 748 745 748 36,000

このページの先頭へ