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
2004/12/30 1,420 1,420 1,420 1,420 500
2004/12/29 1,480 1,480 1,480 1,480 100
2004/12/28 1,420 1,460 1,420 1,460 2,100
2004/12/27 1,480 1,480 1,430 1,480 6,000
2004/12/24 1,540 1,540 1,500 1,500 1,100
2004/12/22 1,560 1,560 1,480 1,490 1,600
2004/12/21 1,560 1,560 1,560 1,560 1,700
2004/12/20 1,560 1,560 1,560 1,560 3,500
2004/12/16 1,530 1,560 1,530 1,560 600
2004/12/15 1,590 1,590 1,560 1,560 7,300
2004/12/14 1,500 1,590 1,500 1,590 9,100
2004/12/13 1,510 1,510 1,500 1,500 1,400
2004/12/10 1,520 1,520 1,510 1,520 1,500
2004/12/09 1,520 1,550 1,500 1,550 2,900
2004/12/07 1,530 1,530 1,530 1,530 400
2004/12/06 1,550 1,550 1,530 1,530 1,600
2004/12/03 1,530 1,530 1,530 1,530 200
2004/12/02 1,620 1,620 1,510 1,520 1,600
2004/11/30 1,620 1,620 1,620 1,620 1,100
2004/11/26 1,600 1,600 1,600 1,600 300
2004/11/25 1,640 1,640 1,640 1,640 4,000
2004/11/24 1,550 1,650 1,550 1,650 2,100
2004/11/22 1,590 1,600 1,550 1,550 500
2004/11/18 1,650 1,650 1,650 1,650 5,000
2004/11/17 1,600 1,650 1,600 1,650 500
2004/11/16 1,670 1,670 1,600 1,600 1,100
2004/11/15 1,620 1,680 1,620 1,680 900
2004/11/12 1,670 1,670 1,650 1,650 1,000
2004/11/11 1,710 1,710 1,670 1,670 500
2004/11/09 1,720 1,720 1,720 1,720 600
2004/11/08 1,710 1,720 1,710 1,710 800
2004/11/05 1,720 1,720 1,720 1,720 300
2004/11/04 1,740 1,740 1,740 1,740 800
2004/11/01 1,810 1,810 1,750 1,750 900
2004/10/27 1,830 1,850 1,810 1,810 1,300
2004/10/25 1,900 1,900 1,900 1,900 3,500
2004/10/22 1,850 1,900 1,830 1,900 1,300
2004/10/20 1,900 1,900 1,850 1,850 1,000
2004/10/19 1,940 1,940 1,940 1,940 1,500
2004/10/18 1,890 1,900 1,890 1,890 2,900
2004/10/15 1,890 1,890 1,890 1,890 100
2004/10/14 1,850 1,890 1,840 1,890 1,700
2004/10/13 1,860 1,860 1,860 1,860 300
2004/10/12 1,830 1,830 1,830 1,830 300
2004/10/08 1,860 1,860 1,860 1,860 100
2004/10/07 1,860 1,860 1,860 1,860 200
2004/10/05 1,920 1,920 1,900 1,900 400
2004/10/04 1,920 1,920 1,920 1,920 100
2004/09/30 1,880 1,880 1,880 1,880 400
2004/09/28 1,990 1,990 1,990 1,990 3,100
2004/09/27 1,920 1,990 1,920 1,990 1,600
2004/09/22 1,950 1,950 1,950 1,950 100
2004/09/21 1,990 1,990 1,990 1,990 4,100
2004/09/17 1,950 1,990 1,950 1,990 600
2004/09/16 1,910 1,950 1,900 1,950 2,300
2004/09/14 1,950 1,950 1,950 1,950 1,100
2004/09/13 1,900 1,900 1,900 1,900 200
2004/09/08 1,950 1,950 1,920 1,950 1,600
2004/09/07 1,950 1,950 1,950 1,950 300
2004/09/06 1,980 1,980 1,980 1,980 300
2004/09/03 2,000 2,000 1,980 1,980 300
2004/09/02 2,000 2,000 2,000 2,000 200
2004/09/01 2,000 2,010 2,000 2,010 400
2004/08/31 2,000 2,000 2,000 2,000 300
2004/08/30 2,000 2,000 2,000 2,000 300
2004/08/27 2,000 2,000 2,000 2,000 100
2004/08/26 2,000 2,010 2,000 2,000 1,600
2004/08/25 2,020 2,020 2,020 2,020 3,500
2004/08/24 2,000 2,020 2,000 2,020 200
2004/08/23 2,050 2,050 2,020 2,020 700
2004/08/20 2,050 2,050 2,050 2,050 300
2004/08/19 2,050 2,050 2,050 2,050 100
2004/08/18 2,050 2,050 2,050 2,050 4,000
2004/08/17 2,020 2,060 2,020 2,050 600
2004/08/16 2,020 2,060 2,010 2,010 1,100
2004/08/12 2,000 2,080 2,000 2,080 2,600
2004/08/11 2,050 2,090 2,040 2,090 300
2004/08/06 2,010 2,080 2,010 2,080 1,300
2004/08/05 2,090 2,090 2,090 2,090 100
2004/08/04 2,080 2,100 2,080 2,100 400
2004/08/03 2,080 2,080 2,080 2,080 100
2004/08/02 2,070 2,070 2,070 2,070 100
2004/07/30 2,080 2,080 2,080 2,080 200
2004/07/29 2,070 2,070 2,020 2,020 2,000
2004/07/27 2,090 2,090 2,080 2,080 300
2004/07/26 2,140 2,140 2,090 2,090 3,600
2004/07/23 2,090 2,150 2,090 2,150 1,500
2004/07/21 2,090 2,150 2,090 2,150 2,300
2004/07/20 2,160 2,160 2,090 2,090 3,800
2004/07/16 2,100 2,160 2,100 2,160 2,100
2004/07/15 2,100 2,100 2,100 2,100 200
2004/07/14 2,100 2,100 2,080 2,100 10,400
2004/07/13 2,090 2,100 2,080 2,100 3,000
2004/07/12 2,100 2,100 2,080 2,080 200
2004/07/08 2,130 2,130 2,050 2,050 400
2004/07/07 2,100 2,100 2,070 2,070 400
2004/07/06 2,140 2,140 2,100 2,100 1,500
2004/07/05 2,140 2,140 2,110 2,110 900
2004/07/02 2,120 2,120 2,100 2,100 400
2004/07/01 2,100 2,110 2,050 2,100 2,200
2004/06/30 2,100 2,100 2,100 2,100 1,400
2004/06/29 2,140 2,140 2,120 2,120 400
2004/06/28 2,150 2,150 2,140 2,140 200
2004/06/25 2,150 2,150 2,150 2,150 3,500
2004/06/24 2,100 2,150 2,100 2,150 1,100
2004/06/23 2,160 2,160 2,160 2,160 200
2004/06/22 2,120 2,160 2,120 2,160 700
2004/06/21 2,120 2,120 2,100 2,100 300
2004/06/18 2,190 2,190 2,180 2,180 4,000
2004/06/17 2,150 2,190 2,150 2,190 200
2004/06/16 2,120 2,120 2,110 2,110 500
2004/06/15 2,120 2,120 2,120 2,120 200
2004/06/14 2,120 2,170 2,120 2,170 1,300
2004/06/11 2,160 2,160 2,100 2,120 500
2004/06/10 2,160 2,160 2,160 2,160 2,200
2004/06/08 2,100 2,160 2,100 2,160 1,400
2004/06/07 2,110 2,110 2,060 2,100 400
2004/06/04 2,100 2,100 2,100 2,100 700
2004/06/03 2,140 2,190 2,100 2,190 800
2004/06/01 2,150 2,150 2,150 2,150 100
2004/05/31 2,150 2,150 2,150 2,150 100
2004/05/26 2,120 2,120 2,120 2,120 100
2004/05/25 2,150 2,150 2,080 2,080 9,200
2004/05/24 2,120 2,150 2,120 2,150 500
2004/05/21 2,150 2,150 2,150 2,150 200
2004/05/20 2,200 2,200 2,200 2,200 100
2004/05/19 2,200 2,200 2,200 2,200 4,300
2004/05/18 2,130 2,200 2,130 2,200 1,300
2004/05/13 2,120 2,120 2,120 2,120 100
2004/05/12 2,120 2,120 2,120 2,120 100
2004/05/11 2,140 2,140 2,100 2,100 1,100
2004/05/10 2,180 2,180 2,140 2,140 2,600
2004/05/07 2,210 2,220 2,180 2,180 900
2004/05/06 2,200 2,220 2,200 2,210 1,400
2004/04/30 2,200 2,200 2,200 2,200 400
2004/04/28 2,200 2,200 2,200 2,200 2,100
2004/04/27 2,160 2,170 2,160 2,160 700
2004/04/26 2,190 2,190 2,160 2,160 3,800
2004/04/23 2,190 2,190 2,190 2,190 200
2004/04/22 2,180 2,180 2,180 2,180 300
2004/04/21 2,210 2,210 2,210 2,210 200
2004/04/20 2,220 2,220 2,170 2,180 4,900
2004/04/19 2,180 2,190 2,140 2,180 1,100
2004/04/16 2,100 2,140 2,100 2,140 2,800
2004/04/15 2,220 2,220 2,100 2,130 3,400
2004/04/14 2,230 2,230 2,220 2,220 2,900
2004/04/13 2,200 2,230 2,200 2,230 1,400
2004/04/12 2,220 2,230 2,220 2,230 700
2004/04/09 2,230 2,230 2,220 2,220 400
2004/04/08 2,230 2,230 2,210 2,230 500
2004/04/07 2,200 2,230 2,160 2,230 2,700
2004/04/06 2,200 2,200 2,200 2,200 1,300
2004/04/05 2,230 2,230 2,200 2,200 600
2004/04/02 2,220 2,230 2,220 2,230 1,200
2004/04/01 2,200 2,210 2,200 2,200 1,100
2004/03/31 2,190 2,190 2,190 2,190 100
2004/03/30 2,200 2,200 2,160 2,160 200
2004/03/29 2,240 2,240 2,220 2,220 3,700
2004/03/26 2,290 2,290 2,250 2,250 200
2004/03/25 2,210 2,210 2,210 2,210 2,000
2004/03/24 2,200 2,200 2,190 2,200 900
2004/03/23 2,170 2,170 2,170 2,170 200
2004/03/19 2,280 2,280 2,250 2,250 5,600
2004/03/18 2,200 2,260 2,200 2,260 5,600
2004/03/17 2,160 2,160 2,160 2,160 100
2004/03/16 2,150 2,150 2,150 2,150 100
2004/03/12 2,140 2,140 2,110 2,110 1,600
2004/03/10 2,200 2,200 2,200 2,200 800
2004/03/09 2,200 2,200 2,200 2,200 300
2004/03/08 2,220 2,240 2,220 2,240 900
2004/03/04 2,220 2,220 2,220 2,220 2,000
2004/03/03 2,240 2,240 2,200 2,200 1,300
2004/03/02 2,120 2,120 2,120 2,120 200
2004/03/01 2,300 2,300 2,270 2,300 19,200
2004/02/27 2,240 2,250 2,240 2,240 5,300
2004/02/26 2,150 2,240 2,140 2,240 900
2004/02/25 2,070 2,150 2,060 2,130 5,000
2004/02/24 2,050 2,050 2,050 2,050 100
2004/02/20 2,090 2,090 2,050 2,050 1,900
2004/02/18 2,250 2,250 2,230 2,230 4,300
2004/02/17 2,230 2,230 2,230 2,230 300
2004/02/16 2,280 2,280 2,250 2,250 800
2004/02/13 2,290 2,290 2,290 2,290 200
2004/02/09 2,200 2,240 2,200 2,240 200
2004/02/06 2,290 2,290 2,210 2,210 300
2004/02/05 2,270 2,270 2,230 2,230 200
2004/02/04 2,230 2,230 2,230 2,230 100
2004/02/03 2,220 2,220 2,180 2,180 400
2004/02/02 2,250 2,250 2,170 2,180 1,300
2004/01/30 2,300 2,350 2,300 2,350 600
2004/01/29 2,290 2,490 2,290 2,300 18,500
2004/01/28 2,280 2,290 2,280 2,290 2,300
2004/01/27 2,240 2,280 2,240 2,280 2,200
2004/01/26 2,170 2,240 2,170 2,240 5,100
2004/01/23 2,180 2,180 2,100 2,170 1,800
2004/01/22 2,100 2,150 2,100 2,150 1,300
2004/01/21 2,110 2,110 2,100 2,100 700
2004/01/20 2,210 2,210 2,110 2,110 3,100
2004/01/19 2,080 2,150 2,080 2,150 1,600
2004/01/16 2,080 2,080 2,080 2,080 100
2004/01/15 2,070 2,070 2,060 2,060 600
2004/01/14 2,130 2,130 2,050 2,050 1,600
2004/01/13 2,130 2,130 2,130 2,130 100
2004/01/09 2,060 2,180 2,060 2,170 500
2004/01/08 2,100 2,100 2,040 2,040 300
2004/01/07 2,260 2,260 2,080 2,180 600
2004/01/06 2,300 2,300 2,300 2,300 400
2004/01/05 2,270 2,430 2,270 2,350 8,800

このページの先頭へ