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 |
---|---|---|---|---|---|
2024/07/26 | 2,944 | 2,960 | 2,931 | 2,935 | 26,100 |
2024/07/25 | 2,924 | 2,950 | 2,903 | 2,944 | 34,200 |
2024/07/24 | 2,800 | 2,980 | 2,800 | 2,924 | 137,100 |
2024/07/23 | 2,737 | 2,744 | 2,737 | 2,737 | 1,900 |
2024/07/22 | 2,742 | 2,742 | 2,721 | 2,732 | 3,200 |
2024/07/19 | 2,737 | 2,746 | 2,729 | 2,729 | 2,400 |
2024/07/18 | 2,731 | 2,747 | 2,722 | 2,729 | 7,200 |
2024/07/17 | 2,750 | 2,750 | 2,727 | 2,732 | 3,800 |
2024/07/16 | 2,731 | 2,745 | 2,730 | 2,732 | 5,000 |
2024/07/12 | 2,720 | 2,735 | 2,720 | 2,729 | 4,700 |
2024/07/11 | 2,735 | 2,735 | 2,707 | 2,729 | 14,600 |
2024/07/10 | 2,776 | 2,777 | 2,761 | 2,770 | 4,900 |
2024/07/09 | 2,748 | 2,780 | 2,748 | 2,774 | 5,800 |
2024/07/08 | 2,750 | 2,757 | 2,740 | 2,748 | 5,100 |
2024/07/05 | 2,740 | 2,741 | 2,735 | 2,740 | 4,400 |
2024/07/04 | 2,732 | 2,740 | 2,732 | 2,740 | 5,500 |
2024/07/03 | 2,740 | 2,741 | 2,728 | 2,737 | 7,500 |
2024/07/02 | 2,725 | 2,737 | 2,721 | 2,735 | 2,600 |
2024/07/01 | 2,740 | 2,740 | 2,723 | 2,724 | 8,400 |
2024/06/28 | 2,745 | 2,747 | 2,733 | 2,740 | 1,800 |
2024/06/27 | 2,741 | 2,749 | 2,735 | 2,743 | 3,900 |
2024/06/26 | 2,718 | 2,737 | 2,718 | 2,735 | 2,200 |
2024/06/25 | 2,700 | 2,736 | 2,700 | 2,716 | 4,100 |
2024/06/24 | 2,688 | 2,712 | 2,686 | 2,712 | 4,200 |
2024/06/21 | 2,711 | 2,715 | 2,674 | 2,681 | 10,600 |
2024/06/20 | 2,725 | 2,725 | 2,706 | 2,710 | 2,700 |
2024/06/19 | 2,716 | 2,718 | 2,716 | 2,717 | 2,900 |
2024/06/18 | 2,729 | 2,745 | 2,703 | 2,716 | 7,700 |
2024/06/17 | 2,741 | 2,751 | 2,702 | 2,729 | 8,100 |
2024/06/14 | 2,751 | 2,772 | 2,741 | 2,741 | 5,000 |
2024/06/13 | 2,754 | 2,757 | 2,742 | 2,755 | 3,400 |
2024/06/12 | 2,757 | 2,760 | 2,752 | 2,752 | 3,500 |
2024/06/11 | 2,749 | 2,759 | 2,741 | 2,752 | 3,700 |
2024/06/10 | 2,745 | 2,758 | 2,741 | 2,743 | 3,200 |
2024/06/07 | 2,768 | 2,768 | 2,740 | 2,742 | 4,800 |
2024/06/06 | 2,764 | 2,764 | 2,738 | 2,750 | 7,100 |
2024/06/05 | 2,752 | 2,766 | 2,752 | 2,764 | 2,300 |
2024/06/04 | 2,767 | 2,770 | 2,740 | 2,766 | 3,900 |
2024/06/03 | 2,769 | 2,769 | 2,743 | 2,750 | 3,600 |
2024/05/31 | 2,735 | 2,774 | 2,735 | 2,743 | 4,100 |
2024/05/30 | 2,769 | 2,769 | 2,720 | 2,725 | 8,200 |
2024/05/29 | 2,752 | 2,797 | 2,752 | 2,769 | 3,700 |
2024/05/28 | 2,777 | 2,796 | 2,777 | 2,779 | 2,100 |
2024/05/27 | 2,741 | 2,777 | 2,740 | 2,777 | 9,000 |
2024/05/24 | 2,861 | 2,862 | 2,750 | 2,770 | 17,300 |
2024/05/23 | 2,900 | 2,900 | 2,857 | 2,861 | 6,100 |
2024/05/22 | 2,917 | 2,921 | 2,895 | 2,896 | 4,500 |
2024/05/21 | 2,938 | 2,938 | 2,902 | 2,917 | 3,900 |
2024/05/20 | 2,937 | 2,941 | 2,899 | 2,912 | 17,000 |
2024/05/17 | 2,915 | 2,943 | 2,904 | 2,937 | 6,600 |
2024/05/16 | 2,885 | 2,915 | 2,885 | 2,915 | 7,600 |
2024/05/15 | 2,875 | 2,894 | 2,871 | 2,879 | 2,500 |
2024/05/14 | 2,915 | 2,924 | 2,859 | 2,874 | 11,300 |
2024/05/13 | 2,895 | 2,915 | 2,895 | 2,915 | 4,300 |
2024/05/10 | 2,907 | 2,907 | 2,883 | 2,890 | 4,600 |
2024/05/09 | 2,905 | 2,912 | 2,883 | 2,892 | 4,600 |
2024/05/08 | 2,900 | 2,900 | 2,881 | 2,890 | 2,800 |
2024/05/07 | 2,871 | 2,900 | 2,871 | 2,896 | 2,800 |
2024/05/02 | 2,849 | 2,867 | 2,839 | 2,867 | 4,000 |
2024/05/01 | 2,833 | 2,848 | 2,828 | 2,840 | 1,400 |
2024/04/30 | 2,849 | 2,849 | 2,810 | 2,833 | 8,200 |
2024/04/26 | 2,847 | 2,850 | 2,820 | 2,850 | 5,300 |
2024/04/25 | 2,894 | 2,894 | 2,855 | 2,855 | 3,000 |
2024/04/24 | 2,840 | 2,895 | 2,837 | 2,894 | 6,700 |
2024/04/23 | 2,837 | 2,864 | 2,822 | 2,840 | 9,400 |
2024/04/22 | 2,869 | 2,869 | 2,804 | 2,822 | 7,400 |
2024/04/19 | 2,884 | 2,884 | 2,755 | 2,825 | 13,600 |
2024/04/18 | 2,862 | 2,897 | 2,861 | 2,881 | 7,200 |
2024/04/17 | 2,852 | 2,887 | 2,830 | 2,861 | 7,100 |
2024/04/16 | 2,902 | 2,925 | 2,825 | 2,842 | 18,300 |
2024/04/15 | 2,905 | 2,935 | 2,891 | 2,911 | 10,200 |
2024/04/12 | 2,945 | 2,949 | 2,906 | 2,921 | 14,700 |
2024/04/11 | 2,972 | 3,025 | 2,906 | 2,944 | 62,600 |
2024/04/10 | 3,080 | 3,095 | 3,050 | 3,095 | 20,400 |
2024/04/09 | 3,055 | 3,055 | 3,015 | 3,035 | 6,200 |
2024/04/08 | 2,998 | 3,050 | 2,998 | 3,025 | 3,600 |
2024/04/05 | 2,984 | 3,020 | 2,984 | 3,005 | 4,700 |
2024/04/04 | 2,955 | 3,010 | 2,955 | 3,005 | 7,800 |
2024/04/03 | 2,962 | 2,988 | 2,930 | 2,951 | 9,500 |
2024/04/02 | 3,010 | 3,020 | 2,961 | 2,984 | 10,200 |
2024/04/01 | 3,115 | 3,115 | 3,000 | 3,000 | 12,700 |
2024/03/29 | 3,065 | 3,120 | 3,065 | 3,100 | 5,500 |
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 |