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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,677 | 2,679 | 2,659 | 2,669 | 18,200 |
| 2025/06/12 | 2,660 | 2,680 | 2,660 | 2,664 | 20,500 |
| 2025/06/11 | 2,652 | 2,658 | 2,649 | 2,656 | 14,200 |
| 2025/06/10 | 2,644 | 2,652 | 2,644 | 2,648 | 17,500 |
| 2025/06/09 | 2,639 | 2,644 | 2,639 | 2,643 | 15,200 |
| 2025/06/06 | 2,628 | 2,639 | 2,628 | 2,633 | 14,600 |
| 2025/06/05 | 2,630 | 2,633 | 2,626 | 2,628 | 16,000 |
| 2025/06/04 | 2,627 | 2,628 | 2,622 | 2,627 | 10,100 |
| 2025/06/03 | 2,625 | 2,627 | 2,621 | 2,622 | 10,600 |
| 2025/06/02 | 2,610 | 2,630 | 2,609 | 2,621 | 21,800 |
| 2025/05/30 | 2,602 | 2,613 | 2,601 | 2,609 | 10,500 |
| 2025/05/29 | 2,605 | 2,614 | 2,600 | 2,602 | 19,800 |
| 2025/05/28 | 2,599 | 2,610 | 2,595 | 2,601 | 26,600 |
| 2025/05/27 | 2,590 | 2,598 | 2,590 | 2,595 | 15,000 |
| 2025/05/26 | 2,584 | 2,593 | 2,583 | 2,592 | 23,800 |
| 2025/05/23 | 2,580 | 2,585 | 2,579 | 2,579 | 6,100 |
| 2025/05/22 | 2,584 | 2,586 | 2,577 | 2,581 | 7,700 |
| 2025/05/21 | 2,584 | 2,591 | 2,584 | 2,584 | 6,000 |
| 2025/05/20 | 2,586 | 2,593 | 2,581 | 2,584 | 9,900 |
| 2025/05/19 | 2,586 | 2,593 | 2,580 | 2,593 | 22,100 |
| 2025/05/16 | 2,590 | 2,592 | 2,579 | 2,586 | 13,300 |
| 2025/05/15 | 2,577 | 2,585 | 2,573 | 2,578 | 13,100 |
| 2025/05/14 | 2,575 | 2,578 | 2,560 | 2,577 | 14,500 |
| 2025/05/13 | 2,592 | 2,592 | 2,572 | 2,573 | 17,000 |
| 2025/05/12 | 2,594 | 2,596 | 2,585 | 2,585 | 16,600 |
| 2025/05/09 | 2,590 | 2,595 | 2,581 | 2,585 | 19,500 |
| 2025/05/08 | 2,584 | 2,591 | 2,575 | 2,582 | 29,800 |
| 2025/05/07 | 2,563 | 2,582 | 2,563 | 2,582 | 23,400 |
| 2025/05/02 | 2,566 | 2,572 | 2,553 | 2,554 | 16,100 |
| 2025/05/01 | 2,547 | 2,567 | 2,542 | 2,563 | 19,900 |
| 2025/04/30 | 2,542 | 2,548 | 2,536 | 2,546 | 13,000 |
| 2025/04/28 | 2,548 | 2,555 | 2,534 | 2,540 | 18,700 |
| 2025/04/25 | 2,526 | 2,549 | 2,526 | 2,545 | 13,100 |
| 2025/04/24 | 2,540 | 2,549 | 2,529 | 2,530 | 18,000 |
| 2025/04/23 | 2,538 | 2,545 | 2,525 | 2,535 | 14,600 |
| 2025/04/22 | 2,528 | 2,533 | 2,516 | 2,530 | 12,500 |
| 2025/04/21 | 2,499 | 2,530 | 2,495 | 2,530 | 29,700 |
| 2025/04/18 | 2,475 | 2,498 | 2,474 | 2,492 | 25,200 |
| 2025/04/17 | 2,480 | 2,487 | 2,470 | 2,484 | 16,200 |
| 2025/04/16 | 2,475 | 2,485 | 2,468 | 2,485 | 23,200 |
| 2025/04/15 | 2,445 | 2,481 | 2,445 | 2,461 | 23,800 |
| 2025/04/14 | 2,445 | 2,476 | 2,440 | 2,448 | 42,300 |
| 2025/04/11 | 2,418 | 2,438 | 2,387 | 2,427 | 27,600 |
| 2025/04/10 | 2,413 | 2,426 | 2,384 | 2,420 | 27,800 |
| 2025/04/09 | 2,373 | 2,379 | 2,334 | 2,363 | 21,900 |
| 2025/04/08 | 2,328 | 2,380 | 2,328 | 2,375 | 24,400 |
| 2025/04/07 | 2,277 | 2,336 | 2,230 | 2,295 | 86,100 |
| 2025/04/04 | 2,380 | 2,390 | 2,332 | 2,373 | 67,400 |
| 2025/04/03 | 2,398 | 2,414 | 2,376 | 2,412 | 55,400 |
| 2025/04/02 | 2,431 | 2,431 | 2,410 | 2,413 | 33,000 |
| 2025/04/01 | 2,428 | 2,429 | 2,421 | 2,424 | 18,500 |
| 2025/03/31 | 2,450 | 2,450 | 2,420 | 2,423 | 52,500 |
| 2025/03/28 | 2,460 | 2,465 | 2,453 | 2,456 | 14,300 |
| 2025/03/27 | 2,461 | 2,465 | 2,448 | 2,452 | 25,100 |
| 2025/03/26 | 2,459 | 2,473 | 2,451 | 2,461 | 20,500 |
| 2025/03/25 | 2,432 | 2,458 | 2,432 | 2,456 | 28,400 |
| 2025/03/24 | 2,450 | 2,450 | 2,426 | 2,430 | 39,600 |
| 2025/03/21 | 2,461 | 2,461 | 2,443 | 2,445 | 38,300 |
| 2025/03/19 | 2,468 | 2,470 | 2,455 | 2,460 | 30,000 |
| 2025/03/18 | 2,463 | 2,472 | 2,463 | 2,468 | 17,100 |
| 2025/03/17 | 2,462 | 2,473 | 2,460 | 2,460 | 19,800 |
| 2025/03/14 | 2,453 | 2,458 | 2,450 | 2,458 | 16,900 |
| 2025/03/13 | 2,449 | 2,459 | 2,445 | 2,455 | 19,700 |
| 2025/03/12 | 2,436 | 2,450 | 2,435 | 2,442 | 29,600 |
| 2025/03/11 | 2,464 | 2,467 | 2,428 | 2,435 | 66,300 |
| 2025/03/10 | 2,476 | 2,476 | 2,464 | 2,471 | 22,200 |
| 2025/03/07 | 2,482 | 2,485 | 2,464 | 2,464 | 35,500 |
| 2025/03/06 | 2,482 | 2,495 | 2,481 | 2,489 | 21,800 |
| 2025/03/05 | 2,475 | 2,488 | 2,471 | 2,482 | 25,800 |
| 2025/03/04 | 2,485 | 2,485 | 2,449 | 2,475 | 58,300 |
| 2025/03/03 | 2,487 | 2,498 | 2,464 | 2,489 | 68,200 |
| 2025/02/28 | 2,500 | 2,501 | 2,465 | 2,466 | 70,900 |
| 2025/02/27 | 2,500 | 2,529 | 2,500 | 2,510 | 72,000 |
| 2025/02/26 | 2,607 | 2,607 | 2,585 | 2,585 | 105,800 |
| 2025/02/25 | 2,599 | 2,608 | 2,597 | 2,607 | 43,300 |
| 2025/02/21 | 2,601 | 2,604 | 2,592 | 2,599 | 33,300 |
| 2025/02/20 | 2,606 | 2,606 | 2,596 | 2,600 | 49,100 |
| 2025/02/19 | 2,615 | 2,615 | 2,604 | 2,605 | 37,100 |
| 2025/02/18 | 2,620 | 2,621 | 2,613 | 2,616 | 30,600 |
| 2025/02/17 | 2,626 | 2,626 | 2,618 | 2,619 | 29,100 |
| 2025/02/14 | 2,628 | 2,628 | 2,615 | 2,620 | 32,900 |
| 2025/02/13 | 2,639 | 2,639 | 2,625 | 2,626 | 32,400 |
| 2025/02/12 | 2,640 | 2,640 | 2,630 | 2,635 | 28,500 |
| 2025/02/10 | 2,617 | 2,635 | 2,615 | 2,632 | 29,300 |
| 2025/02/07 | 2,618 | 2,619 | 2,605 | 2,612 | 21,700 |
| 2025/02/06 | 2,597 | 2,619 | 2,594 | 2,614 | 24,900 |
| 2025/02/05 | 2,618 | 2,621 | 2,595 | 2,595 | 67,900 |
| 2025/02/04 | 2,630 | 2,630 | 2,617 | 2,617 | 26,900 |
| 2025/02/03 | 2,638 | 2,638 | 2,615 | 2,615 | 66,900 |
| 2025/01/31 | 2,650 | 2,653 | 2,630 | 2,640 | 45,500 |
| 2025/01/30 | 2,600 | 2,647 | 2,600 | 2,646 | 119,500 |
| 2025/01/29 | 2,583 | 2,606 | 2,580 | 2,599 | 539,400 |
| 2025/01/28 | 2,700 | 2,727 | 2,664 | 2,664 | 187,900 |
| 2025/01/27 | 2,811 | 2,811 | 2,730 | 2,746 | 129,000 |
| 2025/01/24 | 2,700 | 2,735 | 2,700 | 2,711 | 74,800 |
| 2025/01/23 | 2,745 | 2,745 | 2,704 | 2,711 | 71,800 |
| 2025/01/22 | 2,728 | 2,774 | 2,728 | 2,748 | 156,600 |
| 2025/01/21 | 2,849 | 2,878 | 2,840 | 2,878 | 14,900 |
| 2025/01/20 | 2,830 | 2,850 | 2,825 | 2,843 | 11,300 |
| 2025/01/17 | 2,825 | 2,825 | 2,805 | 2,820 | 5,300 |
| 2025/01/16 | 2,822 | 2,842 | 2,820 | 2,825 | 10,000 |
| 2025/01/15 | 2,800 | 2,821 | 2,800 | 2,821 | 8,000 |
| 2025/01/14 | 2,820 | 2,829 | 2,781 | 2,794 | 26,700 |
| 2025/01/10 | 2,833 | 2,836 | 2,803 | 2,820 | 18,000 |
| 2025/01/09 | 2,851 | 2,853 | 2,838 | 2,847 | 10,000 |
| 2025/01/08 | 2,855 | 2,865 | 2,837 | 2,840 | 14,800 |
| 2025/01/07 | 2,844 | 2,869 | 2,840 | 2,850 | 20,400 |
| 2025/01/06 | 2,845 | 2,846 | 2,817 | 2,829 | 19,100 |
| 2024/12/30 | 2,793 | 2,819 | 2,793 | 2,811 | 19,300 |
| 2024/12/27 | 2,760 | 2,808 | 2,760 | 2,790 | 23,300 |
| 2024/12/26 | 2,699 | 2,756 | 2,699 | 2,751 | 23,500 |
| 2024/12/25 | 2,700 | 2,700 | 2,682 | 2,699 | 23,400 |
| 2024/12/24 | 2,711 | 2,711 | 2,693 | 2,700 | 23,400 |
| 2024/12/23 | 2,740 | 2,740 | 2,711 | 2,711 | 17,400 |
| 2024/12/20 | 2,738 | 2,740 | 2,731 | 2,739 | 12,400 |
| 2024/12/19 | 2,710 | 2,737 | 2,704 | 2,737 | 13,300 |
| 2024/12/18 | 2,734 | 2,734 | 2,717 | 2,717 | 15,500 |
| 2024/12/17 | 2,760 | 2,761 | 2,730 | 2,734 | 12,100 |
| 2024/12/16 | 2,790 | 2,790 | 2,750 | 2,761 | 24,400 |
| 2024/12/13 | 2,756 | 2,787 | 2,756 | 2,787 | 15,300 |
| 2024/12/12 | 2,750 | 2,764 | 2,746 | 2,756 | 13,900 |
| 2024/12/11 | 2,733 | 2,746 | 2,726 | 2,746 | 14,800 |
| 2024/12/10 | 2,740 | 2,740 | 2,715 | 2,733 | 18,500 |
| 2024/12/09 | 2,726 | 2,737 | 2,722 | 2,737 | 17,400 |
| 2024/12/06 | 2,738 | 2,738 | 2,703 | 2,720 | 21,500 |
| 2024/12/05 | 2,690 | 2,740 | 2,690 | 2,716 | 34,100 |
| 2024/12/04 | 2,660 | 2,698 | 2,657 | 2,685 | 29,700 |
| 2024/12/03 | 2,666 | 2,672 | 2,650 | 2,650 | 32,700 |
| 2024/12/02 | 2,621 | 2,642 | 2,619 | 2,642 | 29,400 |
| 2024/11/29 | 2,619 | 2,621 | 2,617 | 2,619 | 24,800 |
| 2024/11/28 | 2,619 | 2,620 | 2,616 | 2,619 | 21,000 |
| 2024/11/27 | 2,618 | 2,620 | 2,613 | 2,618 | 30,000 |
| 2024/11/26 | 2,619 | 2,619 | 2,612 | 2,618 | 22,900 |
| 2024/11/25 | 2,617 | 2,620 | 2,611 | 2,613 | 58,600 |
| 2024/11/22 | 2,613 | 2,615 | 2,604 | 2,611 | 47,800 |
| 2024/11/21 | 2,618 | 2,618 | 2,598 | 2,613 | 224,700 |
| 2024/11/20 | 2,770 | 2,770 | 2,698 | 2,698 | 135,200 |
| 2024/11/19 | 2,861 | 2,867 | 2,812 | 2,815 | 76,500 |
| 2024/11/18 | 2,899 | 2,900 | 2,862 | 2,892 | 29,500 |
| 2024/11/15 | 2,921 | 2,935 | 2,855 | 2,921 | 41,300 |
| 2024/11/14 | 2,979 | 2,992 | 2,977 | 2,991 | 5,400 |
| 2024/11/13 | 2,970 | 2,985 | 2,970 | 2,976 | 6,400 |
| 2024/11/12 | 2,976 | 2,978 | 2,968 | 2,972 | 3,600 |
| 2024/11/11 | 2,966 | 2,976 | 2,964 | 2,976 | 3,600 |
| 2024/11/08 | 2,978 | 2,981 | 2,965 | 2,965 | 5,700 |
| 2024/11/07 | 2,955 | 2,979 | 2,955 | 2,979 | 5,100 |
| 2024/11/06 | 2,954 | 2,965 | 2,953 | 2,961 | 5,900 |
| 2024/11/05 | 2,963 | 2,970 | 2,954 | 2,954 | 4,900 |
| 2024/11/01 | 2,941 | 2,959 | 2,941 | 2,959 | 3,400 |
| 2024/10/31 | 2,974 | 2,974 | 2,945 | 2,945 | 3,900 |
| 2024/10/30 | 2,955 | 2,977 | 2,947 | 2,969 | 6,100 |
| 2024/10/29 | 2,941 | 2,958 | 2,940 | 2,945 | 3,600 |
| 2024/10/28 | 2,910 | 2,951 | 2,905 | 2,933 | 6,400 |
| 2024/10/25 | 2,955 | 2,980 | 2,906 | 2,921 | 11,900 |
| 2024/10/24 | 2,952 | 2,966 | 2,949 | 2,964 | 3,700 |
| 2024/10/23 | 2,956 | 2,976 | 2,954 | 2,959 | 3,400 |
| 2024/10/22 | 2,989 | 2,989 | 2,950 | 2,956 | 6,100 |
| 2024/10/21 | 2,998 | 2,998 | 2,967 | 2,969 | 8,600 |
| 2024/10/18 | 2,969 | 2,998 | 2,961 | 2,980 | 8,000 |
| 2024/10/17 | 2,958 | 2,967 | 2,948 | 2,959 | 5,600 |
| 2024/10/16 | 2,940 | 2,954 | 2,939 | 2,954 | 2,700 |
| 2024/10/15 | 2,920 | 2,952 | 2,920 | 2,946 | 5,900 |
| 2024/10/11 | 2,901 | 2,922 | 2,901 | 2,915 | 4,400 |
| 2024/10/10 | 2,910 | 2,923 | 2,885 | 2,910 | 17,400 |
| 2024/10/09 | 2,936 | 2,944 | 2,922 | 2,941 | 5,900 |
| 2024/10/08 | 2,948 | 2,950 | 2,932 | 2,936 | 4,500 |
| 2024/10/07 | 2,947 | 2,964 | 2,946 | 2,956 | 5,200 |
| 2024/10/04 | 2,929 | 2,947 | 2,927 | 2,946 | 2,900 |
| 2024/10/03 | 2,939 | 2,947 | 2,931 | 2,941 | 3,400 |
| 2024/10/02 | 2,936 | 2,947 | 2,921 | 2,938 | 5,100 |
| 2024/10/01 | 2,932 | 2,949 | 2,932 | 2,949 | 4,900 |
| 2024/09/30 | 2,929 | 2,949 | 2,916 | 2,931 | 10,500 |
| 2024/09/27 | 2,950 | 2,968 | 2,947 | 2,968 | 6,100 |
| 2024/09/26 | 2,940 | 2,970 | 2,932 | 2,942 | 7,200 |
| 2024/09/25 | 2,922 | 2,937 | 2,912 | 2,932 | 3,800 |
| 2024/09/24 | 2,944 | 2,944 | 2,906 | 2,936 | 4,700 |
| 2024/09/20 | 2,905 | 2,943 | 2,898 | 2,940 | 11,500 |
| 2024/09/19 | 2,905 | 2,910 | 2,892 | 2,905 | 9,100 |
| 2024/09/18 | 2,878 | 2,897 | 2,878 | 2,894 | 5,500 |
| 2024/09/17 | 2,912 | 2,913 | 2,871 | 2,877 | 7,400 |
| 2024/09/13 | 2,894 | 2,906 | 2,881 | 2,891 | 3,700 |
| 2024/09/12 | 2,912 | 2,912 | 2,871 | 2,871 | 7,500 |
| 2024/09/11 | 2,918 | 2,918 | 2,865 | 2,872 | 8,700 |
| 2024/09/10 | 2,897 | 2,910 | 2,894 | 2,902 | 4,900 |
| 2024/09/09 | 2,855 | 2,896 | 2,828 | 2,888 | 12,200 |
| 2024/09/06 | 2,920 | 2,920 | 2,896 | 2,896 | 6,900 |
| 2024/09/05 | 2,948 | 2,948 | 2,896 | 2,913 | 13,000 |
| 2024/09/04 | 2,908 | 2,929 | 2,908 | 2,914 | 10,700 |
| 2024/09/03 | 2,922 | 2,947 | 2,915 | 2,934 | 7,500 |
| 2024/09/02 | 2,950 | 2,950 | 2,906 | 2,915 | 13,900 |
| 2024/08/30 | 2,985 | 2,995 | 2,950 | 2,957 | 18,800 |
| 2024/08/29 | 2,900 | 2,998 | 2,881 | 2,985 | 45,100 |
| 2024/08/28 | 3,145 | 3,145 | 3,110 | 3,110 | 28,200 |
| 2024/08/27 | 3,140 | 3,145 | 3,120 | 3,125 | 10,400 |
| 2024/08/26 | 3,130 | 3,135 | 3,110 | 3,120 | 12,000 |
| 2024/08/23 | 3,120 | 3,130 | 3,115 | 3,115 | 9,600 |
| 2024/08/22 | 3,100 | 3,120 | 3,100 | 3,120 | 7,000 |
| 2024/08/21 | 3,115 | 3,115 | 3,060 | 3,090 | 13,600 |
| 2024/08/20 | 3,135 | 3,135 | 3,080 | 3,115 | 10,000 |
| 2024/08/19 | 3,035 | 3,100 | 3,035 | 3,085 | 15,600 |