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
2018/12/28 2,215 2,220 2,142 2,150 4,378,200
2018/12/27 2,230 2,242 2,175 2,220 5,728,900
2018/12/26 2,120 2,182 2,090 2,130 5,723,300
2018/12/25 2,165 2,172 2,079 2,086 6,858,600
2018/12/21 2,240 2,294 2,237 2,254 12,699,500
2018/12/20 2,430 2,440 2,300 2,306 14,107,700
2018/12/19 2,550 2,562 2,460 2,465 5,302,900
2018/12/18 2,609 2,619 2,552 2,558 4,391,200
2018/12/17 2,668 2,693 2,615 2,641 3,802,100
2018/12/14 2,705 2,720 2,665 2,670 3,923,200
2018/12/13 2,708 2,732 2,694 2,726 2,610,000
2018/12/12 2,676 2,712 2,657 2,694 3,572,900
2018/12/11 2,667 2,677 2,633 2,650 2,499,500
2018/12/10 2,641 2,663 2,621 2,642 2,348,000
2018/12/07 2,614 2,684 2,611 2,683 3,051,000
2018/12/06 2,581 2,619 2,581 2,607 3,015,700
2018/12/05 2,590 2,605 2,568 2,590 3,007,900
2018/12/04 2,702 2,705 2,620 2,620 3,719,800
2018/12/03 2,732 2,733 2,687 2,708 2,732,700
2018/11/30 2,706 2,726 2,697 2,721 3,588,900
2018/11/29 2,728 2,731 2,695 2,696 1,913,000
2018/11/28 2,725 2,727 2,701 2,707 2,015,700
2018/11/27 2,724 2,734 2,689 2,712 2,131,300
2018/11/26 2,720 2,726 2,685 2,715 2,701,700
2018/11/22 2,679 2,718 2,676 2,715 2,024,100
2018/11/21 2,684 2,704 2,670 2,677 1,988,000
2018/11/20 2,648 2,716 2,641 2,709 2,094,900
2018/11/19 2,685 2,709 2,672 2,680 2,237,800
2018/11/16 2,664 2,695 2,637 2,685 2,569,900
2018/11/15 2,667 2,678 2,628 2,678 2,392,900
2018/11/14 2,724 2,732 2,674 2,682 2,707,400
2018/11/13 2,744 2,746 2,689 2,724 3,050,700
2018/11/12 2,743 2,775 2,733 2,774 2,122,000
2018/11/09 2,745 2,792 2,741 2,750 2,701,100
2018/11/08 2,700 2,750 2,699 2,746 3,376,800
2018/11/07 2,675 2,686 2,650 2,664 2,941,000
2018/11/06 2,576 2,666 2,573 2,661 2,784,000
2018/11/05 2,585 2,591 2,557 2,563 2,222,100
2018/11/02 2,571 2,609 2,563 2,600 2,936,800
2018/11/01 2,586 2,612 2,555 2,564 2,207,200
2018/10/31 2,554 2,595 2,517 2,590 2,628,700
2018/10/30 2,545 2,565 2,531 2,553 2,633,500
2018/10/29 2,545 2,579 2,513 2,530 2,019,700
2018/10/26 2,570 2,587 2,536 2,550 2,551,800
2018/10/25 2,577 2,598 2,542 2,556 3,131,400
2018/10/24 2,596 2,619 2,582 2,610 2,707,600
2018/10/23 2,639 2,640 2,564 2,567 2,704,500
2018/10/22 2,612 2,656 2,608 2,650 1,909,900
2018/10/19 2,590 2,631 2,586 2,623 2,413,600
2018/10/18 2,610 2,638 2,606 2,613 2,014,900
2018/10/17 2,592 2,598 2,576 2,593 1,946,400
2018/10/16 2,542 2,562 2,529 2,560 2,815,600
2018/10/15 2,573 2,584 2,545 2,548 3,001,800
2018/10/12 2,650 2,666 2,543 2,557 5,835,600
2018/10/11 2,650 2,695 2,638 2,673 4,518,500
2018/10/10 2,707 2,716 2,691 2,698 2,430,800
2018/10/09 2,650 2,708 2,643 2,675 2,649,000
2018/10/05 2,683 2,713 2,673 2,692 2,611,600
2018/10/04 2,691 2,712 2,668 2,677 2,799,300
2018/10/03 2,661 2,696 2,658 2,679 2,000,300
2018/10/02 2,694 2,707 2,675 2,697 3,010,200
2018/10/01 2,736 2,740 2,694 2,704 2,580,100
2018/09/28 2,710 2,746 2,708 2,738 3,418,000
2018/09/27 2,700 2,740 2,695 2,696 3,057,900
2018/09/26 2,666 2,696 2,658 2,694 2,423,600
2018/09/25 2,623 2,665 2,621 2,665 3,013,700
2018/09/21 2,653 2,654 2,620 2,620 4,650,300
2018/09/20 2,666 2,668 2,638 2,652 2,361,300
2018/09/19 2,670 2,689 2,650 2,664 3,040,500
2018/09/18 2,550 2,652 2,547 2,648 3,838,900
2018/09/14 2,570 2,584 2,527 2,541 3,922,900
2018/09/13 2,489 2,562 2,485 2,550 3,586,800
2018/09/12 2,447 2,497 2,442 2,491 3,245,300
2018/09/11 2,415 2,449 2,408 2,448 2,177,500
2018/09/10 2,400 2,419 2,392 2,415 1,524,000
2018/09/07 2,350 2,411 2,344 2,408 2,211,800
2018/09/06 2,369 2,379 2,351 2,360 1,395,700
2018/09/05 2,391 2,399 2,376 2,377 1,845,300
2018/09/04 2,401 2,408 2,394 2,404 1,370,700
2018/09/03 2,393 2,413 2,390 2,410 1,349,000
2018/08/31 2,390 2,408 2,388 2,407 2,141,800
2018/08/30 2,369 2,412 2,366 2,410 3,536,200
2018/08/29 2,403 2,404 2,353 2,359 4,899,300
2018/08/28 2,474 2,482 2,434 2,437 5,958,500
2018/08/27 2,450 2,474 2,444 2,469 3,336,200
2018/08/24 2,414 2,446 2,413 2,446 2,640,500
2018/08/23 2,371 2,399 2,370 2,398 2,099,500
2018/08/22 2,366 2,367 2,344 2,360 2,040,300
2018/08/21 2,353 2,358 2,337 2,353 2,093,000
2018/08/20 2,344 2,358 2,337 2,353 1,753,700
2018/08/17 2,348 2,350 2,328 2,337 1,891,300
2018/08/16 2,334 2,348 2,308 2,334 3,332,800
2018/08/15 2,340 2,366 2,336 2,348 3,153,500
2018/08/14 2,289 2,310 2,280 2,309 2,019,800
2018/08/13 2,286 2,294 2,267 2,269 1,948,300
2018/08/10 2,301 2,307 2,285 2,290 1,907,400
2018/08/09 2,324 2,338 2,292 2,293 2,369,300
2018/08/08 2,307 2,326 2,303 2,314 1,620,000
2018/08/07 2,292 2,305 2,281 2,302 1,427,300
2018/08/06 2,278 2,292 2,272 2,285 1,477,300
2018/08/03 2,269 2,277 2,261 2,274 1,776,800
2018/08/02 2,272 2,277 2,246 2,250 1,966,300
2018/08/01 2,269 2,274 2,262 2,267 1,626,700
2018/07/31 2,250 2,277 2,232 2,267 2,898,600
2018/07/30 2,277 2,277 2,254 2,270 1,640,900
2018/07/27 2,291 2,298 2,270 2,285 2,371,800
2018/07/26 2,243 2,269 2,232 2,268 2,025,900
2018/07/25 2,253 2,253 2,221 2,225 1,730,100
2018/07/24 2,245 2,249 2,227 2,232 1,782,100
2018/07/23 2,220 2,242 2,215 2,227 1,598,700
2018/07/20 2,214 2,234 2,210 2,228 2,071,300
2018/07/19 2,241 2,242 2,211 2,214 1,780,900
2018/07/18 2,280 2,284 2,231 2,237 1,836,400
2018/07/17 2,244 2,258 2,215 2,250 2,204,100
2018/07/13 2,211 2,220 2,195 2,204 2,100,700
2018/07/12 2,190 2,219 2,185 2,207 2,103,900
2018/07/11 2,206 2,212 2,178 2,182 2,778,900
2018/07/10 2,255 2,257 2,223 2,223 2,243,000
2018/07/09 2,233 2,258 2,228 2,237 1,670,200
2018/07/06 2,258 2,280 2,228 2,230 2,624,200
2018/07/05 2,279 2,309 2,247 2,255 3,595,400
2018/07/04 2,215 2,273 2,210 2,263 2,365,200
2018/07/03 2,255 2,279 2,203 2,230 3,614,000
2018/07/02 2,349 2,349 2,235 2,236 4,403,500
2018/06/29 2,390 2,391 2,353 2,370 2,423,000
2018/06/28 2,415 2,415 2,364 2,382 3,169,400
2018/06/27 2,360 2,421 2,351 2,419 3,693,400
2018/06/26 2,367 2,374 2,344 2,350 2,371,000
2018/06/25 2,395 2,410 2,369 2,373 2,014,100
2018/06/22 2,387 2,399 2,366 2,369 2,523,400
2018/06/21 2,400 2,413 2,371 2,391 2,251,500
2018/06/20 2,359 2,393 2,358 2,381 2,455,600
2018/06/19 2,413 2,420 2,363 2,363 2,858,400
2018/06/18 2,411 2,419 2,403 2,416 1,456,000
2018/06/15 2,400 2,422 2,396 2,411 3,127,400
2018/06/14 2,418 2,418 2,377 2,377 2,566,800
2018/06/13 2,435 2,454 2,417 2,423 2,755,700
2018/06/12 2,423 2,443 2,374 2,434 4,133,000
2018/06/11 2,358 2,406 2,358 2,403 3,559,100
2018/06/08 2,280 2,357 2,277 2,351 5,677,500
2018/06/07 2,265 2,282 2,262 2,271 2,594,500
2018/06/06 2,224 2,246 2,216 2,245 1,909,900
2018/06/05 2,218 2,226 2,208 2,219 1,795,200
2018/06/04 2,178 2,208 2,175 2,207 2,234,300
2018/06/01 2,153 2,175 2,151 2,161 1,585,000
2018/05/31 2,162 2,169 2,154 2,159 2,804,600
2018/05/30 2,166 2,174 2,148 2,154 2,136,700
2018/05/29 2,169 2,183 2,167 2,182 1,512,800
2018/05/28 2,173 2,177 2,166 2,171 1,069,700
2018/05/25 2,174 2,175 2,157 2,173 1,926,800
2018/05/24 2,168 2,177 2,155 2,160 1,769,900
2018/05/23 2,162 2,174 2,153 2,165 1,939,500
2018/05/22 2,160 2,172 2,148 2,160 1,373,800
2018/05/21 2,164 2,173 2,159 2,163 1,117,900
2018/05/18 2,156 2,171 2,145 2,170 1,847,900
2018/05/17 2,190 2,191 2,145 2,147 2,449,800
2018/05/16 2,184 2,211 2,172 2,179 2,643,400
2018/05/15 2,195 2,199 2,171 2,177 1,710,000
2018/05/14 2,167 2,199 2,160 2,193 2,254,600
2018/05/11 2,149 2,153 2,141 2,152 1,767,500
2018/05/10 2,120 2,150 2,116 2,148 1,646,700
2018/05/09 2,150 2,154 2,123 2,127 2,151,900
2018/05/08 2,171 2,171 2,156 2,159 1,694,000
2018/05/07 2,171 2,189 2,166 2,176 2,046,400
2018/05/02 2,195 2,195 2,141 2,163 2,948,400
2018/05/01 2,186 2,200 2,182 2,195 2,024,200
2018/04/27 2,174 2,195 2,174 2,188 2,612,400
2018/04/26 2,149 2,165 2,138 2,161 2,530,600
2018/04/25 2,124 2,144 2,123 2,139 2,028,800
2018/04/24 2,124 2,128 2,103 2,125 2,255,400
2018/04/23 2,076 2,106 2,073 2,100 2,401,700
2018/04/20 2,051 2,084 2,047 2,077 2,471,500
2018/04/19 2,073 2,074 2,048 2,056 2,482,900
2018/04/18 2,043 2,077 2,043 2,073 3,106,500
2018/04/17 2,027 2,050 2,025 2,040 2,578,800
2018/04/16 2,005 2,039 2,002 2,035 3,535,000
2018/04/13 2,019 2,022 1,966 2,005 3,544,600
2018/04/12 1,990 2,027 1,982 2,012 5,914,500
2018/04/11 1,991 1,995 1,924 1,934 3,264,500
2018/04/10 2,004 2,020 1,985 2,000 2,880,600
2018/04/09 1,992 2,022 1,992 2,013 3,029,000
2018/04/06 1,984 2,000 1,972 1,989 3,266,400
2018/04/05 1,946 1,992 1,944 1,985 4,305,000
2018/04/04 1,917 1,940 1,908 1,932 3,048,400
2018/04/03 1,891 1,918 1,884 1,914 2,362,300
2018/04/02 1,903 1,912 1,896 1,897 1,578,800
2018/03/30 1,895 1,905 1,886 1,900 3,046,700
2018/03/29 1,883 1,896 1,865 1,880 3,229,000
2018/03/28 1,835 1,883 1,833 1,883 3,979,600
2018/03/27 1,816 1,857 1,808 1,857 4,730,600
2018/03/26 1,793 1,812 1,785 1,812 2,558,700
2018/03/23 1,799 1,821 1,791 1,798 3,232,300
2018/03/22 1,781 1,833 1,781 1,832 2,309,800
2018/03/20 1,824 1,827 1,809 1,821 2,099,600
2018/03/19 1,827 1,835 1,820 1,834 1,895,100
2018/03/16 1,831 1,836 1,824 1,832 2,635,200
2018/03/15 1,801 1,832 1,798 1,830 2,333,000
2018/03/14 1,819 1,823 1,806 1,815 2,818,700
2018/03/13 1,826 1,834 1,821 1,834 2,365,600
2018/03/12 1,800 1,829 1,800 1,826 3,219,400
2018/03/09 1,776 1,798 1,762 1,771 3,685,400
2018/03/08 1,783 1,784 1,769 1,776 2,469,000
2018/03/07 1,766 1,781 1,762 1,766 2,483,000
2018/03/06 1,779 1,785 1,769 1,778 1,878,100
2018/03/05 1,740 1,764 1,739 1,762 2,528,200
2018/03/02 1,751 1,767 1,736 1,746 3,018,100
2018/03/01 1,803 1,805 1,775 1,780 2,489,200
2018/02/28 1,818 1,834 1,807 1,807 2,998,200
2018/02/27 1,833 1,835 1,820 1,823 2,094,000
2018/02/26 1,822 1,832 1,817 1,826 3,289,200
2018/02/23 1,848 1,850 1,827 1,829 6,134,700
2018/02/22 1,860 1,862 1,834 1,845 3,949,400
2018/02/21 1,880 1,884 1,860 1,866 3,438,300
2018/02/20 1,883 1,891 1,878 1,883 2,693,900
2018/02/19 1,865 1,885 1,858 1,883 1,943,300
2018/02/16 1,829 1,853 1,824 1,847 2,150,700
2018/02/15 1,830 1,835 1,818 1,820 1,971,800
2018/02/14 1,810 1,823 1,800 1,815 2,432,400
2018/02/13 1,830 1,837 1,802 1,805 3,092,400
2018/02/09 1,776 1,815 1,760 1,815 5,668,700
2018/02/08 1,830 1,839 1,815 1,816 2,955,500
2018/02/07 1,850 1,881 1,822 1,823 4,484,400
2018/02/06 1,835 1,838 1,783 1,808 6,761,800
2018/02/05 1,888 1,901 1,877 1,881 3,133,400
2018/02/02 1,890 1,918 1,887 1,915 2,718,200
2018/02/01 1,871 1,900 1,867 1,896 2,557,800
2018/01/31 1,871 1,879 1,858 1,858 3,277,600
2018/01/30 1,891 1,899 1,870 1,878 2,344,400
2018/01/29 1,900 1,904 1,890 1,893 1,729,700
2018/01/26 1,905 1,915 1,894 1,900 3,001,500
2018/01/25 1,902 1,913 1,889 1,899 2,705,300
2018/01/24 1,895 1,909 1,893 1,905 2,036,600
2018/01/23 1,883 1,899 1,880 1,897 1,962,400
2018/01/22 1,876 1,880 1,864 1,878 1,438,700
2018/01/19 1,868 1,883 1,864 1,876 2,164,200
2018/01/18 1,896 1,898 1,867 1,868 3,374,900
2018/01/17 1,888 1,893 1,875 1,888 3,099,600
2018/01/16 1,872 1,888 1,870 1,880 1,688,800
2018/01/15 1,872 1,875 1,865 1,869 2,030,400
2018/01/12 1,929 1,931 1,859 1,863 6,685,000
2018/01/11 1,931 1,940 1,918 1,940 3,811,900
2018/01/10 1,940 1,945 1,931 1,935 2,115,600
2018/01/09 1,950 1,960 1,935 1,939 2,358,300
2018/01/05 1,932 1,937 1,919 1,935 2,262,200
2018/01/04 1,920 1,929 1,914 1,928 2,306,900

このページの先頭へ