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
2026/06/16 2,831 2,833 2,814 2,815 11,600
2026/06/15 2,832 2,848 2,831 2,831 13,300
2026/06/12 2,820 2,830 2,806 2,830 9,300
2026/06/11 2,805 2,817 2,801 2,812 10,300
2026/06/10 2,800 2,824 2,800 2,805 13,400
2026/06/09 2,800 2,816 2,800 2,800 11,500
2026/06/08 2,800 2,820 2,798 2,800 15,400
2026/06/05 2,786 2,818 2,786 2,810 11,400
2026/06/04 2,800 2,808 2,785 2,786 9,500
2026/06/03 2,785 2,804 2,777 2,797 17,300
2026/06/02 2,803 2,809 2,781 2,790 19,200
2026/06/01 2,833 2,833 2,800 2,802 19,100
2026/05/29 2,840 2,845 2,829 2,829 12,100
2026/05/28 2,831 2,843 2,824 2,839 16,100
2026/05/27 2,833 2,838 2,820 2,834 11,900
2026/05/26 2,812 2,827 2,801 2,827 10,000
2026/05/25 2,830 2,837 2,811 2,811 12,400
2026/05/22 2,831 2,840 2,819 2,837 12,800
2026/05/21 2,814 2,835 2,814 2,831 10,200
2026/05/20 2,800 2,834 2,800 2,830 20,500
2026/05/19 2,800 2,821 2,798 2,800 20,900
2026/05/18 2,816 2,817 2,794 2,800 30,700
2026/05/15 2,808 2,822 2,803 2,816 14,100
2026/05/14 2,831 2,836 2,808 2,808 13,600
2026/05/13 2,824 2,835 2,815 2,826 16,000
2026/05/12 2,824 2,828 2,810 2,817 13,400
2026/05/11 2,832 2,845 2,818 2,820 12,500
2026/05/08 2,819 2,832 2,819 2,832 12,000
2026/05/07 2,849 2,850 2,815 2,815 20,700
2026/05/01 2,795 2,815 2,778 2,811 16,200
2026/04/30 2,778 2,797 2,778 2,795 14,700
2026/04/28 2,765 2,790 2,765 2,787 17,900
2026/04/27 2,770 2,787 2,765 2,766 17,300
2026/04/24 2,776 2,787 2,770 2,775 11,100
2026/04/23 2,792 2,792 2,776 2,776 14,000
2026/04/22 2,805 2,814 2,792 2,792 13,900
2026/04/21 2,826 2,826 2,809 2,810 10,100
2026/04/20 2,827 2,833 2,812 2,826 19,500
2026/04/17 2,800 2,827 2,799 2,827 23,500
2026/04/16 2,796 2,807 2,787 2,799 24,400
2026/04/15 2,761 2,791 2,761 2,784 18,500
2026/04/14 2,790 2,797 2,756 2,761 41,600
2026/04/13 2,765 2,796 2,765 2,786 22,700
2026/04/10 2,790 2,808 2,768 2,776 36,700
2026/04/09 2,825 2,831 2,786 2,786 26,500
2026/04/08 2,820 2,839 2,817 2,822 22,800
2026/04/07 2,804 2,827 2,792 2,815 18,200
2026/04/06 2,813 2,821 2,801 2,803 19,800
2026/04/03 2,819 2,831 2,819 2,823 8,500
2026/03/27 2,862 2,876 2,851 2,851 26,900
2026/03/26 2,850 2,862 2,837 2,862 29,300
2026/03/25 2,820 2,857 2,820 2,851 42,300
2026/03/24 2,771 2,808 2,771 2,808 24,000
2026/03/23 2,750 2,766 2,745 2,759 40,300
2026/03/19 2,806 2,806 2,794 2,800 16,500
2026/03/18 2,782 2,809 2,782 2,809 19,100
2026/03/17 2,767 2,785 2,767 2,782 10,400
2026/03/16 2,775 2,778 2,761 2,761 20,700
2026/03/13 2,760 2,794 2,755 2,775 25,100
2026/03/12 2,781 2,782 2,765 2,777 24,300
2026/03/11 2,811 2,812 2,790 2,790 17,800
2026/03/10 2,812 2,815 2,791 2,793 29,000
2026/03/09 2,785 2,804 2,755 2,800 37,300
2026/03/06 2,819 2,819 2,793 2,814 28,600
2026/03/05 2,795 2,825 2,795 2,819 22,300
2026/03/04 2,765 2,794 2,750 2,785 57,700
2026/03/03 2,840 2,840 2,791 2,791 84,400
2026/03/02 2,838 2,857 2,830 2,840 50,600
2026/02/27 2,859 2,888 2,847 2,881 54,500
2026/02/26 2,842 2,860 2,835 2,841 95,400
2026/02/25 2,914 2,927 2,906 2,922 60,700
2026/02/24 2,919 2,920 2,893 2,900 91,600
2026/02/20 2,933 2,933 2,901 2,906 54,200
2026/02/19 2,948 2,948 2,921 2,923 46,800
2026/02/18 2,944 2,947 2,929 2,942 27,600
2026/02/17 2,945 2,945 2,922 2,926 34,100
2026/02/16 2,932 2,943 2,928 2,940 33,700
2026/02/13 2,939 2,939 2,918 2,921 29,500
2026/02/12 2,945 2,945 2,924 2,927 41,800
2026/02/10 2,911 2,938 2,909 2,938 34,200
2026/02/09 2,960 2,963 2,900 2,909 83,700
2026/02/06 2,944 2,945 2,920 2,924 36,100
2026/02/05 2,920 2,945 2,912 2,945 41,200
2026/02/04 2,905 2,919 2,900 2,919 29,300
2026/02/03 2,908 2,908 2,890 2,905 46,300
2026/02/02 2,912 2,919 2,883 2,891 74,500
2026/01/30 2,896 2,912 2,892 2,912 26,900
2026/01/29 2,873 2,913 2,855 2,911 35,900
2026/01/28 2,899 2,899 2,872 2,872 50,800
2026/01/27 2,905 2,905 2,889 2,896 36,000
2026/01/26 2,909 2,911 2,900 2,905 28,100
2026/01/23 2,919 2,921 2,901 2,905 31,700
2026/01/22 2,933 2,933 2,907 2,907 25,000
2026/01/21 2,960 2,962 2,904 2,913 66,000
2026/01/20 2,963 2,990 2,947 2,960 81,600
2026/01/19 2,915 2,979 2,915 2,949 115,500
2026/01/16 2,924 2,924 2,863 2,865 81,100
2026/01/15 2,901 2,919 2,897 2,913 48,900
2026/01/14 2,922 2,923 2,895 2,909 55,500
2026/01/13 2,960 2,960 2,897 2,916 88,800
2026/01/09 2,948 2,949 2,914 2,939 55,300
2026/01/08 2,955 2,959 2,935 2,943 34,200
2026/01/07 2,960 2,965 2,938 2,949 51,300
2026/01/06 2,972 2,983 2,952 2,960 52,800
2026/01/05 2,980 2,990 2,970 2,973 47,400
2025/12/30 2,974 2,980 2,961 2,962 27,900
2025/12/29 2,953 2,974 2,941 2,974 42,300
2025/12/26 2,940 2,942 2,930 2,930 31,500
2025/12/25 2,916 2,936 2,914 2,930 28,300
2025/12/24 2,926 2,926 2,906 2,912 23,700
2025/12/23 2,898 2,926 2,893 2,926 35,800
2025/12/22 2,900 2,915 2,887 2,894 53,300
2025/12/19 2,877 2,900 2,877 2,900 44,900
2025/12/18 2,883 2,885 2,877 2,885 23,900
2025/12/17 2,884 2,887 2,870 2,883 27,100
2025/12/16 2,870 2,887 2,862 2,883 31,600
2025/12/15 2,868 2,872 2,852 2,872 58,100
2025/12/12 2,869 2,869 2,843 2,856 21,500
2025/12/11 2,870 2,870 2,840 2,863 24,100
2025/12/10 2,870 2,870 2,857 2,870 39,500
2025/12/09 2,839 2,870 2,834 2,870 46,800
2025/12/08 2,845 2,847 2,822 2,834 27,600
2025/12/05 2,848 2,848 2,830 2,838 13,300
2025/12/04 2,824 2,848 2,822 2,838 22,000
2025/12/03 2,850 2,850 2,820 2,820 37,700
2025/12/02 2,865 2,865 2,845 2,845 30,700
2025/12/01 2,875 2,879 2,850 2,868 68,700
2025/11/28 2,856 2,880 2,853 2,866 55,700
2025/11/27 2,848 2,869 2,843 2,856 62,400
2025/11/26 2,843 2,849 2,835 2,847 57,100
2025/11/25 2,825 2,849 2,823 2,833 60,700
2025/11/21 2,822 2,835 2,810 2,822 48,000
2025/11/20 2,820 2,830 2,803 2,824 48,500
2025/11/19 2,818 2,818 2,800 2,814 41,200
2025/11/18 2,842 2,842 2,812 2,818 112,500
2025/11/17 2,837 2,840 2,809 2,809 119,000
2025/11/14 2,848 2,866 2,843 2,866 45,100
2025/11/13 2,882 2,888 2,858 2,858 40,900
2025/11/12 2,915 2,915 2,881 2,881 36,200
2025/11/11 2,899 2,910 2,883 2,910 20,300
2025/11/10 2,904 2,904 2,893 2,903 10,700
2025/11/07 2,890 2,904 2,885 2,904 9,000
2025/11/06 2,888 2,892 2,882 2,892 8,000
2025/11/05 2,900 2,908 2,875 2,888 24,100
2025/11/04 2,949 2,950 2,888 2,918 40,700
2025/10/31 2,959 2,999 2,959 2,999 11,300
2025/10/30 2,948 2,964 2,936 2,955 8,400
2025/10/29 2,969 2,972 2,951 2,951 10,700
2025/10/28 2,985 2,998 2,968 2,970 9,000
2025/10/27 2,987 2,997 2,985 2,985 10,700
2025/10/24 3,015 3,015 2,989 2,989 11,600
2025/10/23 3,015 3,020 2,986 3,000 11,000
2025/10/22 2,956 3,020 2,956 3,020 44,100
2025/10/21 2,958 2,964 2,945 2,945 10,500
2025/10/20 2,940 2,954 2,930 2,954 17,200
2025/10/17 2,929 2,943 2,925 2,939 12,400
2025/10/16 2,928 2,937 2,916 2,929 14,800
2025/10/15 2,888 2,930 2,871 2,928 34,200
2025/10/14 2,828 2,850 2,813 2,836 14,800
2025/10/10 2,844 2,850 2,836 2,845 7,800
2025/10/09 2,878 2,878 2,845 2,845 6,600
2025/10/08 2,858 2,878 2,850 2,860 8,200
2025/10/07 2,861 2,874 2,850 2,867 9,300
2025/10/06 2,847 2,873 2,847 2,857 9,200
2025/10/03 2,832 2,838 2,831 2,832 7,600
2025/10/02 2,842 2,848 2,825 2,832 15,600
2025/10/01 2,895 2,895 2,842 2,842 33,300
2025/09/30 2,896 2,901 2,888 2,895 7,100
2025/09/29 2,898 2,906 2,895 2,896 8,900
2025/09/26 2,905 2,916 2,900 2,903 10,700
2025/09/25 2,895 2,915 2,895 2,905 11,800
2025/09/24 2,901 2,910 2,900 2,902 11,900
2025/09/22 2,910 2,925 2,910 2,914 9,600
2025/09/19 2,911 2,924 2,908 2,909 9,600
2025/09/18 2,899 2,924 2,894 2,914 20,900
2025/09/17 2,909 2,909 2,895 2,899 14,400
2025/09/16 2,930 2,930 2,910 2,910 16,000
2025/09/12 2,922 2,942 2,920 2,929 10,600
2025/09/11 2,929 2,935 2,920 2,920 8,400
2025/09/10 2,933 2,939 2,926 2,929 6,000
2025/09/09 2,923 2,935 2,915 2,933 14,800
2025/09/08 2,914 2,922 2,902 2,918 8,400
2025/09/05 2,901 2,914 2,892 2,914 12,100
2025/09/04 2,894 2,912 2,886 2,900 12,300
2025/09/03 2,888 2,900 2,881 2,888 13,100
2025/09/02 2,883 2,899 2,881 2,887 18,100
2025/09/01 2,909 2,915 2,885 2,885 28,200
2025/08/29 2,960 2,961 2,901 2,901 43,500
2025/08/28 2,956 2,995 2,953 2,967 64,800
2025/08/27 3,050 3,085 3,050 3,085 38,800
2025/08/26 3,060 3,060 3,035 3,050 25,100
2025/08/25 3,050 3,065 3,045 3,055 19,400
2025/08/22 3,050 3,055 3,040 3,045 13,500
2025/08/21 3,060 3,065 3,045 3,045 13,800
2025/08/20 3,035 3,055 3,020 3,040 21,200
2025/08/19 3,025 3,035 3,015 3,025 13,300
2025/08/18 3,020 3,030 3,010 3,025 24,500
2025/08/15 3,000 3,025 3,000 3,020 18,000
2025/08/14 3,000 3,010 2,996 3,000 25,900
2025/08/13 3,075 3,075 3,000 3,015 56,900

このページの先頭へ