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
2003/12/30 2,030 2,230 2,030 2,230 10,500
2003/12/29 1,880 2,050 1,880 2,030 7,500
2003/12/26 1,850 1,880 1,850 1,880 1,000
2003/12/25 1,830 1,850 1,830 1,840 700
2003/12/24 1,820 1,820 1,820 1,820 400
2003/12/22 1,940 1,940 1,900 1,900 1,200
2003/12/19 1,900 1,900 1,900 1,900 2,600
2003/12/18 1,850 1,850 1,820 1,850 1,500
2003/12/17 1,800 1,800 1,800 1,800 900
2003/12/16 1,880 1,930 1,880 1,890 4,100
2003/12/15 1,840 1,880 1,840 1,880 6,400
2003/12/12 1,800 1,840 1,800 1,840 1,800
2003/12/11 1,840 1,840 1,800 1,800 500
2003/12/10 1,850 1,850 1,840 1,840 1,400
2003/12/09 1,860 1,860 1,820 1,850 1,700
2003/12/08 1,850 1,870 1,840 1,870 5,700
2003/12/05 1,890 1,900 1,860 1,860 4,700
2003/12/04 1,880 1,900 1,850 1,900 1,400
2003/12/03 1,900 1,930 1,900 1,930 3,300
2003/12/02 1,970 1,970 1,920 1,930 2,200
2003/12/01 1,990 1,990 1,990 1,990 200
2003/11/25 2,020 2,030 2,020 2,020 26,100
2003/11/21 2,020 2,020 2,020 2,020 100
2003/11/20 1,930 2,020 1,930 2,020 1,700
2003/11/19 2,000 2,030 1,990 2,030 1,600
2003/11/18 2,030 2,030 2,030 2,030 3,400
2003/11/17 2,000 2,050 1,980 2,030 1,300
2003/11/13 2,020 2,030 2,020 2,030 300
2003/11/12 2,030 2,080 2,030 2,080 2,500
2003/11/11 2,030 2,090 2,030 2,090 2,100
2003/11/10 2,050 2,090 2,050 2,090 300
2003/11/07 2,030 2,090 2,030 2,080 800
2003/11/06 2,100 2,100 2,100 2,100 500
2003/11/05 2,130 2,130 2,100 2,100 1,800
2003/11/04 2,180 2,180 2,140 2,140 200
2003/10/30 2,120 2,120 2,120 2,120 200
2003/10/29 2,140 2,200 2,140 2,200 2,000
2003/10/28 2,140 2,140 2,140 2,140 200
2003/10/27 2,140 2,180 2,140 2,140 24,900
2003/10/24 2,050 2,140 2,050 2,140 2,300
2003/10/23 2,120 2,150 2,100 2,100 1,800
2003/10/22 2,160 2,160 2,120 2,160 1,800
2003/10/21 2,120 2,160 2,120 2,160 1,400
2003/10/20 2,180 2,180 2,170 2,170 3,300
2003/10/17 2,170 2,170 2,170 2,170 100
2003/10/16 2,170 2,170 2,110 2,170 800
2003/10/15 2,180 2,180 2,170 2,170 200
2003/10/14 2,190 2,190 2,120 2,180 500
2003/10/10 2,190 2,190 2,190 2,190 100
2003/10/09 2,180 2,190 2,180 2,190 1,200
2003/10/08 2,180 2,180 2,100 2,100 2,400
2003/10/07 2,240 2,250 2,200 2,200 1,400
2003/10/06 2,240 2,250 2,240 2,250 300
2003/10/03 2,200 2,240 2,200 2,240 1,100
2003/10/02 2,260 2,260 2,180 2,180 2,100
2003/10/01 2,200 2,200 2,200 2,200 600
2003/09/30 2,200 2,210 2,200 2,210 400
2003/09/29 2,210 2,210 2,200 2,200 1,500
2003/09/26 2,210 2,300 2,210 2,300 800
2003/09/25 2,240 2,370 2,240 2,250 24,800
2003/09/24 2,200 2,250 2,180 2,250 1,800
2003/09/22 2,250 2,250 2,210 2,250 4,100
2003/09/19 2,250 2,280 2,250 2,260 400
2003/09/18 2,260 2,280 2,250 2,280 3,200
2003/09/17 2,250 2,250 2,200 2,250 2,100
2003/09/16 2,250 2,280 2,250 2,250 1,400
2003/09/12 2,200 2,250 2,190 2,250 1,600
2003/09/11 2,210 2,240 2,200 2,200 1,600
2003/09/10 2,290 2,290 2,200 2,200 2,900
2003/09/09 2,330 2,360 2,210 2,250 5,100
2003/09/08 2,400 2,400 2,330 2,330 3,700
2003/09/05 2,200 2,490 2,200 2,400 14,500
2003/09/04 2,110 2,270 2,110 2,270 9,800
2003/09/03 2,200 2,200 2,020 2,100 4,800
2003/09/02 2,190 2,230 2,140 2,230 4,100
2003/09/01 2,380 2,380 2,190 2,240 3,000
2003/08/27 2,700 2,700 2,700 2,700 100
2003/08/25 2,700 2,700 2,700 2,700 4,000
2003/08/21 2,790 2,790 2,790 2,790 100
2003/08/19 2,790 2,900 2,700 2,700 4,000
2003/08/06 2,940 2,940 2,940 2,940 100
2003/07/25 2,750 2,750 2,750 2,750 200
2003/07/23 3,000 3,000 3,000 3,000 200
2003/07/22 2,970 2,970 2,970 2,970 300
2003/07/18 2,890 2,890 2,890 2,890 1,900
2003/07/15 2,880 2,880 2,880 2,880 1,300
2003/07/14 2,800 2,880 2,800 2,880 3,000
2003/07/09 2,700 2,700 2,700 2,700 400
2003/07/07 2,800 2,800 2,800 2,800 800
2003/06/26 2,900 2,900 2,900 2,900 100
2003/06/25 2,900 2,900 2,900 2,900 4,800
2003/06/24 2,850 2,900 2,770 2,900 2,500
2003/06/18 3,140 3,140 3,140 3,140 2,700
2003/06/17 3,140 3,140 3,140 3,140 6,000
2003/06/10 3,000 3,000 3,000 3,000 1,300
2003/06/05 2,910 2,910 2,910 2,910 200
2003/05/30 3,250 3,250 3,250 3,250 800
2003/05/28 3,250 3,250 3,250 3,250 1,200
2003/05/26 3,040 3,050 3,040 3,050 7,000
2003/05/22 3,280 3,280 3,280 3,280 100
2003/05/19 3,370 3,370 3,370 3,370 2,000
2003/05/07 3,020 3,020 3,020 3,020 100
2003/05/06 3,330 3,330 3,320 3,320 200
2003/04/28 2,850 2,850 2,850 2,850 200
2003/04/25 2,850 2,850 2,850 2,850 1,800
2003/04/21 3,170 3,170 3,170 3,170 4,900
2003/04/18 2,940 3,090 2,940 3,080 1,600
2003/04/16 2,900 2,900 2,900 2,900 300
2003/04/08 3,000 3,000 3,000 3,000 100
2003/04/04 2,760 2,760 2,760 2,760 500
2003/04/03 2,750 2,750 2,750 2,750 1,500
2003/03/27 3,050 3,050 3,050 3,050 1,000
2003/03/26 3,050 3,050 3,050 3,050 1,000
2003/03/25 3,050 3,050 3,050 3,050 3,900
2003/03/20 3,050 3,050 3,050 3,050 1,800
2003/03/19 2,970 2,970 2,970 2,970 100
2003/03/06 2,970 2,970 2,970 2,970 100
2003/02/25 2,770 2,770 2,770 2,770 200
2003/02/17 0 0 0 0 0
2003/02/17 1 -> 1.20 分割
2003/02/12 3,200 3,200 3,190 3,190 200
2003/02/07 3,170 3,170 3,170 3,170 200
2003/02/03 3,080 3,080 3,080 3,080 500
2003/01/27 3,070 3,070 3,070 3,070 100
2003/01/22 3,070 3,070 3,070 3,070 100
2003/01/21 2,990 2,990 2,990 2,990 1,000
2003/01/08 2,850 2,850 2,800 2,800 200
2003/01/07 2,980 2,980 2,980 2,980 100

このページの先頭へ