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
2014/12/30 1,750 1,750 1,730 1,750 3,000
2014/12/29 1,715 1,750 1,713 1,750 2,500
2014/12/26 1,709 1,714 1,709 1,712 1,100
2014/12/25 1,707 1,710 1,707 1,707 4,000
2014/12/24 1,710 1,710 1,707 1,707 1,100
2014/12/22 1,709 1,710 1,701 1,710 1,300
2014/12/19 1,693 1,709 1,689 1,709 3,400
2014/12/18 1,689 1,689 1,673 1,686 7,400
2014/12/17 1,671 1,689 1,671 1,687 6,600
2014/12/16 1,690 1,699 1,680 1,684 3,600
2014/12/15 1,692 1,705 1,690 1,691 5,200
2014/12/12 1,699 1,700 1,693 1,700 7,700
2014/12/11 1,696 1,699 1,696 1,699 800
2014/12/10 1,693 1,696 1,688 1,696 1,700
2014/12/09 1,694 1,696 1,689 1,689 4,100
2014/12/08 1,692 1,699 1,689 1,694 1,600
2014/12/05 1,696 1,698 1,688 1,695 1,600
2014/12/04 1,694 1,695 1,681 1,695 2,500
2014/12/03 1,690 1,698 1,688 1,688 800
2014/12/02 1,700 1,700 1,680 1,690 4,200
2014/12/01 1,700 1,700 1,690 1,690 3,400
2014/11/28 1,705 1,705 1,690 1,690 3,000
2014/11/27 1,710 1,710 1,700 1,700 2,600
2014/11/26 1,711 1,711 1,708 1,708 500
2014/11/25 1,714 1,720 1,710 1,711 4,300
2014/11/21 1,724 1,724 1,708 1,714 2,500
2014/11/20 1,725 1,725 1,710 1,723 1,200
2014/11/19 1,718 1,724 1,711 1,724 4,900
2014/11/18 1,708 1,709 1,705 1,707 3,500
2014/11/17 1,708 1,714 1,700 1,705 2,200
2014/11/14 1,703 1,710 1,687 1,707 3,600
2014/11/13 1,705 1,705 1,704 1,704 900
2014/11/12 1,706 1,706 1,697 1,697 400
2014/11/11 1,695 1,695 1,695 1,695 100
2014/11/10 1,700 1,700 1,690 1,690 1,200
2014/11/07 1,690 1,710 1,690 1,710 400
2014/11/06 1,714 1,715 1,688 1,688 1,600
2014/11/05 1,700 1,700 1,690 1,690 1,000
2014/11/04 1,710 1,710 1,699 1,699 2,200
2014/10/31 1,709 1,709 1,702 1,703 2,900
2014/10/30 1,705 1,709 1,705 1,709 200
2014/10/29 1,705 1,709 1,705 1,705 2,000
2014/10/28 1,700 1,706 1,700 1,705 1,800
2014/10/27 1,687 1,700 1,687 1,699 2,500
2014/10/24 1,682 1,690 1,682 1,686 1,200
2014/10/23 1,686 1,690 1,683 1,685 1,000
2014/10/22 1,683 1,685 1,683 1,685 400
2014/10/21 1,695 1,695 1,695 1,695 2,500
2014/10/20 1,679 1,689 1,679 1,689 2,900
2014/10/17 1,668 1,680 1,668 1,679 1,500
2014/10/16 1,674 1,679 1,665 1,665 1,900
2014/10/15 1,673 1,675 1,671 1,674 1,000
2014/10/14 1,674 1,674 1,671 1,674 700
2014/10/10 1,679 1,680 1,674 1,674 900
2014/10/09 1,695 1,697 1,681 1,690 700
2014/10/08 1,674 1,674 1,674 1,674 1,300
2014/10/07 1,690 1,693 1,689 1,693 1,000
2014/10/06 1,690 1,690 1,687 1,690 1,500
2014/10/03 1,675 1,679 1,672 1,679 900
2014/10/02 1,675 1,675 1,674 1,675 1,500
2014/10/01 1,693 1,695 1,681 1,681 2,800
2014/09/30 1,686 1,686 1,686 1,686 100
2014/09/29 1,690 1,690 1,690 1,690 2,900
2014/09/26 1,685 1,690 1,685 1,690 900
2014/09/25 1,682 1,686 1,682 1,685 2,100
2014/09/24 1,678 1,690 1,678 1,681 4,100
2014/09/22 1,676 1,676 1,675 1,675 400
2014/09/19 1,680 1,680 1,676 1,676 1,700
2014/09/18 1,673 1,679 1,673 1,679 3,600
2014/09/17 1,669 1,673 1,669 1,673 500
2014/09/16 1,666 1,668 1,666 1,666 1,200
2014/09/12 1,666 1,678 1,665 1,665 300
2014/09/11 1,671 1,671 1,667 1,667 1,300
2014/09/10 1,670 1,677 1,670 1,677 700
2014/09/09 1,675 1,675 1,675 1,675 200
2014/09/08 1,675 1,675 1,649 1,653 800
2014/09/05 1,670 1,684 1,670 1,675 900
2014/09/04 1,671 1,673 1,671 1,673 400
2014/09/03 1,656 1,687 1,656 1,666 500
2014/09/02 1,684 1,685 1,650 1,650 1,300
2014/09/01 1,675 1,685 1,675 1,684 500
2014/08/29 1,685 1,685 1,681 1,681 600
2014/08/28 1,681 1,681 1,681 1,681 700
2014/08/27 1,681 1,684 1,681 1,681 1,000
2014/08/26 1,680 1,681 1,680 1,681 1,300
2014/08/25 1,667 1,681 1,667 1,680 1,500
2014/08/22 1,685 1,685 1,667 1,667 200
2014/08/21 1,675 1,676 1,665 1,665 2,200
2014/08/20 1,664 1,685 1,664 1,685 700
2014/08/19 1,685 1,685 1,672 1,679 600
2014/08/18 1,677 1,677 1,677 1,677 3,700
2014/08/15 1,667 1,688 1,642 1,677 4,100
2014/08/14 1,664 1,666 1,664 1,666 200
2014/08/13 1,658 1,665 1,658 1,661 700
2014/08/12 1,657 1,657 1,657 1,657 100
2014/08/11 1,659 1,660 1,649 1,660 500
2014/08/08 1,659 1,659 1,659 1,659 200
2014/08/07 1,659 1,659 1,659 1,659 100
2014/08/06 1,645 1,659 1,645 1,659 800
2014/08/05 1,662 1,662 1,662 1,662 400
2014/08/04 1,662 1,664 1,662 1,664 200
2014/08/01 1,670 1,670 1,645 1,645 400
2014/07/31 1,648 1,665 1,648 1,649 600
2014/07/30 1,648 1,663 1,648 1,649 400
2014/07/29 1,643 1,662 1,643 1,655 700
2014/07/28 1,642 1,642 1,642 1,642 100
2014/07/25 1,672 1,690 1,622 1,655 8,100
2014/07/24 1,666 1,676 1,665 1,673 1,000
2014/07/23 1,665 1,669 1,665 1,669 1,100
2014/07/22 1,660 1,668 1,660 1,666 800
2014/07/18 1,690 1,690 1,651 1,662 4,300
2014/07/17 1,662 1,695 1,662 1,695 2,200
2014/07/16 1,661 1,662 1,661 1,662 300
2014/07/15 1,664 1,669 1,661 1,661 800
2014/07/14 1,665 1,665 1,664 1,664 6,800
2014/07/11 1,661 1,685 1,661 1,665 2,500
2014/07/10 1,653 1,661 1,653 1,661 1,300
2014/07/09 1,650 1,659 1,650 1,659 6,500
2014/07/08 1,648 1,649 1,644 1,649 1,200
2014/07/07 1,640 1,648 1,640 1,642 800
2014/07/04 1,640 1,641 1,640 1,640 900
2014/07/03 1,640 1,640 1,640 1,640 500
2014/07/02 1,650 1,650 1,647 1,647 400
2014/07/01 1,640 1,640 1,634 1,640 700
2014/06/30 1,650 1,650 1,620 1,640 1,300
2014/06/27 1,640 1,650 1,637 1,650 1,200
2014/06/26 1,650 1,650 1,645 1,650 500
2014/06/25 1,650 1,650 1,645 1,650 7,600
2014/06/24 1,649 1,650 1,646 1,650 2,100
2014/06/23 1,645 1,650 1,645 1,649 1,100
2014/06/20 1,649 1,649 1,645 1,645 200
2014/06/19 1,643 1,649 1,640 1,646 700
2014/06/18 1,643 1,649 1,643 1,649 4,600
2014/06/17 1,648 1,649 1,644 1,649 900
2014/06/16 1,642 1,649 1,641 1,649 900
2014/06/13 1,640 1,642 1,640 1,642 500
2014/06/12 1,626 1,636 1,626 1,636 300
2014/06/11 1,628 1,635 1,620 1,625 1,700
2014/06/10 1,630 1,635 1,627 1,635 2,600
2014/06/09 1,632 1,632 1,632 1,632 700
2014/06/06 1,638 1,638 1,631 1,632 800
2014/06/05 1,632 1,633 1,632 1,632 800
2014/06/04 1,633 1,633 1,632 1,632 800
2014/06/03 1,632 1,644 1,630 1,630 900
2014/06/02 1,635 1,635 1,630 1,632 700
2014/05/30 1,650 1,650 1,640 1,640 500
2014/05/29 1,642 1,642 1,642 1,642 400
2014/05/28 1,650 1,650 1,641 1,641 4,500
2014/05/27 1,647 1,650 1,647 1,650 500
2014/05/26 1,649 1,650 1,647 1,647 2,000
2014/05/23 1,641 1,655 1,641 1,647 1,900
2014/05/22 1,645 1,661 1,643 1,661 2,100
2014/05/21 1,645 1,645 1,640 1,640 500
2014/05/20 1,660 1,661 1,645 1,645 7,000
2014/05/19 1,645 1,655 1,645 1,650 5,500
2014/05/16 1,639 1,650 1,639 1,644 1,100
2014/05/15 1,639 1,639 1,639 1,639 100
2014/05/14 1,610 1,639 1,610 1,639 300
2014/05/13 1,630 1,639 1,604 1,604 3,500
2014/05/12 1,620 1,620 1,620 1,620 100
2014/05/09 1,612 1,644 1,612 1,615 1,000
2014/05/08 1,633 1,648 1,610 1,610 2,200
2014/05/07 1,649 1,649 1,632 1,632 600
2014/05/02 1,648 1,648 1,648 1,648 100
2014/05/01 1,648 1,648 1,631 1,631 300
2014/04/30 1,645 1,645 1,630 1,630 1,500
2014/04/28 1,645 1,646 1,645 1,645 900
2014/04/25 1,632 1,645 1,632 1,645 2,500
2014/04/23 1,631 1,645 1,631 1,632 1,200
2014/04/22 1,632 1,635 1,632 1,635 1,200
2014/04/21 1,639 1,645 1,635 1,635 900
2014/04/18 1,640 1,640 1,636 1,639 4,400
2014/04/17 1,648 1,648 1,635 1,640 1,700
2014/04/16 1,646 1,648 1,646 1,648 400
2014/04/15 1,634 1,643 1,632 1,640 900
2014/04/14 1,630 1,630 1,630 1,630 700
2014/04/11 1,630 1,640 1,620 1,640 500
2014/04/10 1,647 1,647 1,647 1,647 100
2014/04/09 1,650 1,652 1,610 1,610 3,300
2014/04/08 1,645 1,650 1,645 1,650 700
2014/04/07 1,643 1,645 1,643 1,645 1,300
2014/04/04 1,642 1,644 1,631 1,643 700
2014/04/03 1,628 1,641 1,628 1,641 1,200
2014/04/02 1,638 1,638 1,638 1,638 100
2014/04/01 1,639 1,639 1,626 1,626 300
2014/03/31 1,625 1,631 1,621 1,621 1,400
2014/03/27 1,627 1,630 1,618 1,620 1,400
2014/03/26 1,627 1,631 1,627 1,630 800
2014/03/25 1,630 1,645 1,625 1,643 4,200
2014/03/24 1,635 1,644 1,626 1,644 800
2014/03/20 1,635 1,636 1,635 1,636 200
2014/03/19 1,629 1,647 1,628 1,647 900
2014/03/18 1,644 1,644 1,623 1,625 5,700
2014/03/17 1,625 1,648 1,625 1,648 2,100
2014/03/14 1,628 1,646 1,624 1,625 1,400
2014/03/13 1,634 1,637 1,634 1,636 700
2014/03/12 1,648 1,648 1,638 1,638 1,400
2014/03/11 1,620 1,633 1,620 1,633 900
2014/03/10 1,621 1,621 1,615 1,620 1,100
2014/03/07 1,615 1,626 1,615 1,626 4,000
2014/03/06 1,650 1,650 1,633 1,634 1,200
2014/03/05 1,653 1,654 1,653 1,653 500
2014/03/04 1,654 1,654 1,640 1,653 900
2014/03/03 1,643 1,654 1,630 1,654 3,300
2014/02/28 1,636 1,644 1,632 1,643 3,200
2014/02/27 1,648 1,648 1,640 1,640 2,700
2014/02/26 1,630 1,664 1,630 1,649 10,500
2014/02/25 1,718 1,721 1,711 1,721 10,300
2014/02/24 1,706 1,713 1,706 1,713 2,300
2014/02/21 1,700 1,705 1,695 1,704 3,700
2014/02/20 1,701 1,704 1,660 1,704 4,500
2014/02/19 1,705 1,705 1,698 1,704 2,400
2014/02/18 1,699 1,700 1,699 1,700 5,000
2014/02/17 1,695 1,699 1,690 1,699 1,100
2014/02/14 1,709 1,710 1,680 1,693 3,800
2014/02/13 1,710 1,713 1,710 1,710 500
2014/02/12 1,719 1,719 1,708 1,710 3,000
2014/02/10 1,711 1,719 1,690 1,719 3,400
2014/02/07 1,709 1,710 1,700 1,709 1,900
2014/02/06 1,700 1,700 1,693 1,700 1,000
2014/02/05 1,704 1,705 1,690 1,690 1,800
2014/02/04 1,690 1,703 1,688 1,703 4,000
2014/02/03 1,693 1,697 1,687 1,697 1,300
2014/01/31 1,702 1,702 1,675 1,687 3,600
2014/01/30 1,701 1,702 1,699 1,700 1,600
2014/01/29 1,720 1,725 1,690 1,708 6,000
2014/01/28 1,700 1,710 1,698 1,710 2,100
2014/01/27 1,700 1,701 1,682 1,700 4,800
2014/01/24 1,692 1,700 1,690 1,700 2,900
2014/01/23 1,695 1,699 1,694 1,699 3,700
2014/01/22 1,698 1,700 1,698 1,700 1,400
2014/01/21 1,698 1,698 1,696 1,698 1,200
2014/01/20 1,692 1,697 1,692 1,696 5,400
2014/01/17 1,700 1,702 1,692 1,692 2,200
2014/01/16 1,700 1,702 1,699 1,700 1,000
2014/01/15 1,701 1,702 1,697 1,697 2,500
2014/01/14 1,707 1,709 1,700 1,700 2,500
2014/01/10 1,700 1,709 1,698 1,707 2,800
2014/01/09 1,700 1,710 1,700 1,705 2,000
2014/01/08 1,695 1,700 1,695 1,700 2,800
2014/01/07 1,698 1,699 1,692 1,694 1,500
2014/01/06 1,695 1,695 1,681 1,686 2,600

このページの先頭へ