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 |
---|---|---|---|---|---|
2024/03/28 | 3,165 | 3,165 | 3,065 | 3,065 | 8,300 |
2024/03/27 | 3,160 | 3,160 | 3,060 | 3,095 | 15,400 |
2024/03/26 | 3,040 | 3,160 | 3,040 | 3,160 | 21,800 |
2024/03/25 | 3,005 | 3,090 | 3,005 | 3,040 | 19,900 |
2024/03/22 | 3,005 | 3,025 | 3,005 | 3,010 | 5,500 |
2024/03/21 | 3,015 | 3,040 | 3,005 | 3,010 | 9,200 |
2024/03/19 | 3,040 | 3,040 | 2,989 | 2,990 | 19,600 |
2024/03/18 | 3,020 | 3,075 | 3,020 | 3,045 | 12,200 |
2024/03/15 | 3,020 | 3,030 | 2,996 | 2,996 | 5,800 |
2024/03/14 | 2,994 | 3,050 | 2,993 | 3,025 | 6,900 |
2024/03/13 | 3,060 | 3,060 | 3,000 | 3,000 | 11,200 |
2024/03/12 | 3,000 | 3,040 | 2,980 | 3,040 | 11,300 |
2024/03/11 | 3,085 | 3,085 | 3,005 | 3,005 | 12,000 |
2024/03/08 | 3,015 | 3,110 | 3,015 | 3,100 | 14,000 |
2024/03/07 | 3,060 | 3,080 | 3,010 | 3,010 | 14,900 |
2024/03/06 | 3,000 | 3,070 | 2,978 | 3,070 | 16,700 |
2024/03/05 | 3,020 | 3,060 | 2,979 | 3,010 | 32,400 |
2024/03/04 | 3,090 | 3,155 | 3,045 | 3,055 | 25,300 |
2024/03/01 | 3,190 | 3,215 | 3,110 | 3,115 | 32,900 |
2024/02/29 | 3,240 | 3,240 | 3,145 | 3,190 | 50,300 |
2024/02/28 | 3,355 | 3,355 | 3,230 | 3,265 | 123,100 |
2024/02/27 | 3,460 | 3,545 | 3,410 | 3,530 | 55,200 |
2024/02/26 | 3,295 | 3,470 | 3,285 | 3,450 | 53,900 |
2024/02/22 | 3,250 | 3,290 | 3,235 | 3,270 | 17,300 |
2024/02/21 | 3,220 | 3,285 | 3,210 | 3,255 | 15,900 |
2024/02/20 | 3,285 | 3,305 | 3,205 | 3,220 | 23,200 |
2024/02/19 | 3,160 | 3,285 | 3,160 | 3,275 | 31,300 |
2024/02/16 | 3,065 | 3,195 | 3,050 | 3,160 | 25,600 |
2024/02/15 | 3,150 | 3,150 | 3,025 | 3,080 | 34,000 |
2024/02/14 | 3,140 | 3,185 | 3,135 | 3,155 | 16,300 |
2024/02/13 | 3,235 | 3,235 | 3,155 | 3,190 | 20,600 |
2024/02/09 | 3,220 | 3,275 | 3,210 | 3,240 | 22,000 |
2024/02/08 | 3,315 | 3,325 | 3,185 | 3,200 | 29,900 |
2024/02/07 | 3,325 | 3,350 | 3,250 | 3,275 | 29,200 |
2024/02/06 | 3,275 | 3,360 | 3,225 | 3,325 | 42,300 |
2024/02/05 | 3,200 | 3,295 | 3,175 | 3,275 | 54,000 |
2024/02/02 | 3,100 | 3,155 | 3,080 | 3,130 | 23,800 |
2024/02/01 | 3,120 | 3,140 | 3,055 | 3,085 | 29,800 |
2024/01/31 | 2,971 | 3,105 | 2,952 | 3,095 | 53,500 |
2024/01/30 | 2,905 | 2,985 | 2,905 | 2,971 | 22,100 |
2024/01/29 | 2,926 | 2,926 | 2,890 | 2,907 | 23,500 |
2024/01/26 | 2,901 | 2,945 | 2,876 | 2,926 | 34,000 |
2024/01/25 | 2,909 | 2,961 | 2,871 | 2,900 | 54,500 |
2024/01/24 | 3,170 | 3,170 | 2,871 | 2,909 | 213,500 |
2024/01/23 | 2,727 | 2,727 | 2,653 | 2,669 | 32,500 |
2024/01/22 | 2,619 | 2,635 | 2,608 | 2,628 | 10,300 |
2024/01/19 | 2,600 | 2,634 | 2,578 | 2,619 | 22,200 |
2024/01/18 | 2,558 | 2,585 | 2,558 | 2,581 | 10,800 |
2024/01/17 | 2,530 | 2,569 | 2,530 | 2,558 | 15,900 |
2024/01/16 | 2,531 | 2,537 | 2,518 | 2,534 | 7,700 |
2024/01/15 | 2,499 | 2,538 | 2,499 | 2,528 | 21,900 |
2024/01/12 | 2,477 | 2,490 | 2,475 | 2,486 | 15,400 |
2024/01/11 | 2,478 | 2,479 | 2,471 | 2,479 | 10,500 |
2024/01/10 | 2,478 | 2,478 | 2,468 | 2,477 | 8,600 |
2024/01/09 | 2,470 | 2,480 | 2,458 | 2,467 | 13,800 |
2024/01/05 | 2,434 | 2,450 | 2,434 | 2,436 | 10,300 |
2024/01/04 | 2,388 | 2,429 | 2,386 | 2,429 | 20,600 |
2023/12/29 | 2,383 | 2,416 | 2,381 | 2,391 | 15,100 |
2023/12/28 | 2,393 | 2,397 | 2,380 | 2,383 | 10,200 |
2023/12/27 | 2,367 | 2,385 | 2,367 | 2,378 | 8,500 |
2023/12/26 | 2,378 | 2,390 | 2,368 | 2,369 | 8,200 |
2023/12/25 | 2,333 | 2,368 | 2,331 | 2,363 | 11,600 |
2023/12/22 | 2,355 | 2,355 | 2,339 | 2,342 | 9,100 |
2023/12/21 | 2,365 | 2,368 | 2,356 | 2,356 | 5,100 |
2023/12/20 | 2,384 | 2,385 | 2,368 | 2,368 | 6,000 |
2023/12/19 | 2,398 | 2,399 | 2,377 | 2,381 | 8,700 |
2023/12/18 | 2,370 | 2,387 | 2,370 | 2,384 | 8,400 |
2023/12/15 | 2,376 | 2,377 | 2,362 | 2,368 | 7,000 |
2023/12/14 | 2,375 | 2,380 | 2,361 | 2,376 | 7,300 |
2023/12/13 | 2,352 | 2,369 | 2,352 | 2,368 | 6,900 |
2023/12/12 | 2,350 | 2,352 | 2,347 | 2,351 | 2,900 |
2023/12/11 | 2,363 | 2,363 | 2,345 | 2,346 | 10,100 |
2023/12/08 | 2,343 | 2,349 | 2,343 | 2,348 | 4,100 |
2023/12/07 | 2,343 | 2,348 | 2,341 | 2,343 | 3,200 |
2023/12/06 | 2,339 | 2,343 | 2,339 | 2,343 | 7,100 |
2023/12/05 | 2,339 | 2,341 | 2,332 | 2,336 | 4,400 |
2023/12/04 | 2,343 | 2,345 | 2,340 | 2,341 | 3,100 |
2023/12/01 | 2,329 | 2,340 | 2,329 | 2,338 | 7,000 |
2023/11/30 | 2,332 | 2,342 | 2,330 | 2,330 | 8,600 |
2023/11/29 | 2,343 | 2,344 | 2,336 | 2,344 | 3,500 |
2023/11/28 | 2,345 | 2,346 | 2,332 | 2,334 | 10,500 |
2023/11/27 | 2,369 | 2,380 | 2,341 | 2,355 | 25,500 |
2023/11/24 | 2,330 | 2,336 | 2,325 | 2,335 | 7,600 |
2023/11/22 | 2,319 | 2,343 | 2,319 | 2,336 | 4,100 |
2023/11/21 | 2,343 | 2,343 | 2,320 | 2,323 | 9,700 |
2023/11/20 | 2,326 | 2,344 | 2,326 | 2,340 | 4,400 |
2023/11/17 | 2,305 | 2,326 | 2,305 | 2,326 | 3,100 |
2023/11/16 | 2,301 | 2,315 | 2,301 | 2,305 | 3,300 |
2023/11/15 | 2,301 | 2,314 | 2,301 | 2,302 | 6,700 |
2023/11/14 | 2,310 | 2,318 | 2,304 | 2,306 | 5,700 |
2023/11/13 | 2,309 | 2,328 | 2,309 | 2,315 | 3,800 |
2023/11/10 | 2,301 | 2,316 | 2,301 | 2,309 | 5,100 |
2023/11/09 | 2,315 | 2,322 | 2,305 | 2,306 | 4,800 |
2023/11/08 | 2,323 | 2,334 | 2,320 | 2,327 | 4,400 |
2023/11/07 | 2,328 | 2,343 | 2,322 | 2,337 | 7,400 |
2023/11/06 | 2,335 | 2,346 | 2,330 | 2,346 | 6,100 |
2023/11/02 | 2,344 | 2,344 | 2,326 | 2,336 | 2,500 |
2023/11/01 | 2,321 | 2,342 | 2,321 | 2,335 | 7,400 |
2023/10/31 | 2,316 | 2,337 | 2,304 | 2,320 | 4,700 |
2023/10/30 | 2,298 | 2,305 | 2,296 | 2,303 | 3,600 |
2023/10/27 | 2,311 | 2,314 | 2,295 | 2,300 | 3,600 |
2023/10/26 | 2,300 | 2,325 | 2,279 | 2,295 | 12,600 |
2023/10/25 | 2,319 | 2,335 | 2,319 | 2,330 | 2,500 |
2023/10/24 | 2,326 | 2,328 | 2,310 | 2,317 | 3,600 |
2023/10/23 | 2,338 | 2,338 | 2,321 | 2,333 | 3,100 |
2023/10/20 | 2,339 | 2,339 | 2,330 | 2,338 | 1,500 |
2023/10/19 | 2,355 | 2,355 | 2,336 | 2,343 | 4,500 |
2023/10/18 | 2,310 | 2,349 | 2,310 | 2,349 | 7,700 |
2023/10/17 | 2,304 | 2,331 | 2,297 | 2,310 | 6,700 |
2023/10/16 | 2,336 | 2,350 | 2,263 | 2,293 | 16,600 |
2023/10/13 | 2,381 | 2,382 | 2,328 | 2,350 | 13,800 |
2023/10/12 | 2,395 | 2,395 | 2,370 | 2,375 | 21,000 |
2023/10/11 | 2,405 | 2,415 | 2,393 | 2,410 | 9,000 |
2023/10/10 | 2,387 | 2,400 | 2,380 | 2,398 | 6,300 |
2023/10/06 | 2,376 | 2,392 | 2,375 | 2,387 | 2,900 |
2023/10/05 | 2,387 | 2,388 | 2,370 | 2,385 | 4,400 |
2023/10/04 | 2,394 | 2,394 | 2,370 | 2,392 | 6,900 |
2023/10/03 | 2,399 | 2,406 | 2,383 | 2,400 | 7,600 |
2023/10/02 | 2,403 | 2,406 | 2,388 | 2,399 | 14,300 |
2023/09/29 | 2,388 | 2,401 | 2,388 | 2,398 | 4,500 |
2023/09/28 | 2,388 | 2,390 | 2,383 | 2,388 | 3,000 |
2023/09/27 | 2,373 | 2,381 | 2,371 | 2,381 | 2,200 |
2023/09/26 | 2,373 | 2,373 | 2,372 | 2,373 | 1,100 |
2023/09/25 | 2,375 | 2,381 | 2,372 | 2,373 | 2,500 |
2023/09/22 | 2,377 | 2,381 | 2,375 | 2,381 | 3,000 |
2023/09/21 | 2,382 | 2,383 | 2,377 | 2,377 | 1,300 |
2023/09/20 | 2,383 | 2,383 | 2,376 | 2,382 | 3,600 |
2023/09/19 | 2,383 | 2,383 | 2,370 | 2,376 | 8,100 |
2023/09/15 | 2,385 | 2,386 | 2,375 | 2,383 | 2,900 |
2023/09/14 | 2,381 | 2,387 | 2,372 | 2,375 | 3,600 |
2023/09/13 | 2,386 | 2,389 | 2,379 | 2,381 | 2,200 |
2023/09/12 | 2,393 | 2,393 | 2,374 | 2,385 | 3,300 |
2023/09/11 | 2,398 | 2,398 | 2,382 | 2,382 | 2,900 |
2023/09/08 | 2,395 | 2,398 | 2,382 | 2,388 | 5,000 |
2023/09/07 | 2,396 | 2,399 | 2,391 | 2,395 | 2,500 |
2023/09/06 | 2,395 | 2,396 | 2,390 | 2,396 | 2,200 |
2023/09/05 | 2,393 | 2,396 | 2,390 | 2,396 | 2,300 |
2023/09/04 | 2,394 | 2,400 | 2,392 | 2,397 | 2,600 |
2023/09/01 | 2,399 | 2,401 | 2,380 | 2,394 | 6,600 |
2023/08/31 | 2,405 | 2,406 | 2,394 | 2,397 | 2,500 |
2023/08/30 | 2,401 | 2,402 | 2,384 | 2,402 | 2,700 |
2023/08/29 | 2,399 | 2,407 | 2,396 | 2,402 | 2,900 |
2023/08/28 | 2,398 | 2,410 | 2,398 | 2,399 | 1,900 |
2023/08/25 | 2,382 | 2,403 | 2,379 | 2,398 | 4,700 |
2023/08/24 | 2,395 | 2,420 | 2,394 | 2,404 | 6,800 |
2023/08/23 | 2,401 | 2,406 | 2,394 | 2,403 | 4,100 |
2023/08/22 | 2,400 | 2,406 | 2,398 | 2,403 | 2,600 |
2023/08/21 | 2,400 | 2,413 | 2,400 | 2,405 | 2,400 |
2023/08/18 | 2,413 | 2,413 | 2,400 | 2,400 | 6,100 |
2023/08/17 | 2,414 | 2,414 | 2,405 | 2,413 | 2,300 |
2023/08/16 | 2,410 | 2,410 | 2,405 | 2,410 | 1,300 |
2023/08/15 | 2,419 | 2,419 | 2,410 | 2,411 | 2,300 |
2023/08/14 | 2,400 | 2,419 | 2,396 | 2,419 | 4,500 |
2023/08/10 | 2,407 | 2,407 | 2,393 | 2,400 | 2,100 |
2023/08/09 | 2,407 | 2,407 | 2,401 | 2,407 | 1,300 |
2023/08/08 | 2,387 | 2,407 | 2,386 | 2,407 | 4,400 |
2023/08/07 | 2,402 | 2,402 | 2,395 | 2,402 | 4,100 |
2023/08/04 | 2,404 | 2,412 | 2,402 | 2,402 | 2,600 |
2023/08/03 | 2,405 | 2,410 | 2,403 | 2,404 | 2,600 |
2023/08/02 | 2,415 | 2,416 | 2,410 | 2,414 | 3,900 |
2023/08/01 | 2,423 | 2,423 | 2,403 | 2,414 | 4,300 |
2023/07/31 | 2,402 | 2,412 | 2,402 | 2,407 | 2,000 |
2023/07/28 | 2,410 | 2,412 | 2,401 | 2,405 | 1,700 |
2023/07/27 | 2,414 | 2,415 | 2,414 | 2,415 | 1,000 |
2023/07/26 | 2,407 | 2,420 | 2,404 | 2,420 | 3,200 |
2023/07/25 | 2,415 | 2,433 | 2,414 | 2,422 | 4,700 |
2023/07/24 | 2,427 | 2,434 | 2,422 | 2,434 | 4,100 |
2023/07/21 | 2,422 | 2,428 | 2,410 | 2,427 | 2,500 |
2023/07/20 | 2,427 | 2,434 | 2,405 | 2,408 | 4,100 |
2023/07/19 | 2,447 | 2,447 | 2,425 | 2,433 | 3,700 |
2023/07/18 | 2,420 | 2,439 | 2,420 | 2,438 | 5,100 |
2023/07/14 | 2,420 | 2,427 | 2,403 | 2,420 | 7,600 |
2023/07/13 | 2,457 | 2,457 | 2,392 | 2,399 | 21,800 |
2023/07/12 | 2,448 | 2,449 | 2,429 | 2,434 | 10,400 |
2023/07/11 | 2,410 | 2,442 | 2,410 | 2,440 | 7,800 |
2023/07/10 | 2,393 | 2,419 | 2,389 | 2,414 | 5,200 |
2023/07/07 | 2,396 | 2,398 | 2,383 | 2,393 | 4,400 |
2023/07/06 | 2,420 | 2,420 | 2,398 | 2,399 | 5,000 |
2023/07/05 | 2,395 | 2,420 | 2,395 | 2,420 | 8,300 |
2023/07/04 | 2,390 | 2,406 | 2,380 | 2,395 | 10,800 |
2023/07/03 | 2,374 | 2,384 | 2,370 | 2,384 | 4,900 |
2023/06/30 | 2,376 | 2,376 | 2,370 | 2,375 | 1,500 |
2023/06/29 | 2,361 | 2,375 | 2,361 | 2,373 | 2,300 |
2023/06/28 | 2,390 | 2,390 | 2,366 | 2,366 | 8,400 |
2023/06/27 | 2,382 | 2,382 | 2,362 | 2,366 | 8,400 |
2023/06/26 | 2,381 | 2,381 | 2,347 | 2,366 | 9,900 |
2023/06/23 | 2,352 | 2,355 | 2,339 | 2,347 | 4,400 |
2023/06/22 | 2,349 | 2,351 | 2,345 | 2,345 | 4,000 |
2023/06/21 | 2,335 | 2,350 | 2,333 | 2,339 | 5,200 |
2023/06/20 | 2,329 | 2,335 | 2,321 | 2,335 | 4,800 |
2023/06/19 | 2,316 | 2,325 | 2,316 | 2,324 | 3,400 |
2023/06/16 | 2,315 | 2,319 | 2,310 | 2,316 | 2,200 |
2023/06/15 | 2,310 | 2,325 | 2,310 | 2,310 | 5,100 |
2023/06/14 | 2,308 | 2,315 | 2,308 | 2,310 | 1,800 |
2023/06/13 | 2,315 | 2,320 | 2,304 | 2,312 | 3,900 |
2023/06/12 | 2,300 | 2,312 | 2,299 | 2,311 | 4,700 |
2023/06/09 | 2,299 | 2,302 | 2,299 | 2,300 | 1,800 |
2023/06/08 | 2,299 | 2,300 | 2,297 | 2,298 | 1,000 |
2023/06/07 | 2,304 | 2,305 | 2,295 | 2,296 | 3,000 |
2023/06/06 | 2,296 | 2,300 | 2,293 | 2,297 | 1,900 |