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

このページの先頭へ