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 |
---|---|---|---|---|---|
2018/12/28 | 2,096 | 2,123 | 2,096 | 2,114 | 2,500 |
2018/12/27 | 2,100 | 2,100 | 2,086 | 2,094 | 1,600 |
2018/12/26 | 1,998 | 2,099 | 1,998 | 2,038 | 2,500 |
2018/12/25 | 2,002 | 2,002 | 1,975 | 1,995 | 7,700 |
2018/12/21 | 2,111 | 2,150 | 2,033 | 2,037 | 4,100 |
2018/12/20 | 2,131 | 2,182 | 2,100 | 2,101 | 4,200 |
2018/12/19 | 2,186 | 2,189 | 2,130 | 2,131 | 2,200 |
2018/12/18 | 2,197 | 2,197 | 2,180 | 2,180 | 3,100 |
2018/12/17 | 2,173 | 2,198 | 2,173 | 2,197 | 3,500 |
2018/12/14 | 2,180 | 2,198 | 2,169 | 2,190 | 2,700 |
2018/12/13 | 2,165 | 2,179 | 2,165 | 2,179 | 4,200 |
2018/12/12 | 2,126 | 2,165 | 2,126 | 2,165 | 2,500 |
2018/12/11 | 2,151 | 2,151 | 2,125 | 2,125 | 1,900 |
2018/12/10 | 2,160 | 2,160 | 2,151 | 2,151 | 1,300 |
2018/12/07 | 2,160 | 2,180 | 2,159 | 2,161 | 2,400 |
2018/12/06 | 2,158 | 2,159 | 2,155 | 2,159 | 1,100 |
2018/12/05 | 2,132 | 2,155 | 2,132 | 2,155 | 1,200 |
2018/12/04 | 2,140 | 2,150 | 2,140 | 2,150 | 1,100 |
2018/12/03 | 2,132 | 2,149 | 2,132 | 2,149 | 700 |
2018/11/30 | 2,132 | 2,150 | 2,132 | 2,133 | 700 |
2018/11/29 | 2,132 | 2,145 | 2,132 | 2,132 | 800 |
2018/11/28 | 2,145 | 2,150 | 2,132 | 2,132 | 2,300 |
2018/11/27 | 2,124 | 2,135 | 2,117 | 2,135 | 1,600 |
2018/11/26 | 2,122 | 2,124 | 2,122 | 2,124 | 2,200 |
2018/11/22 | 2,121 | 2,123 | 2,103 | 2,122 | 700 |
2018/11/21 | 2,091 | 2,132 | 2,091 | 2,098 | 1,600 |
2018/11/20 | 2,118 | 2,118 | 2,090 | 2,090 | 1,200 |
2018/11/19 | 2,132 | 2,139 | 2,081 | 2,087 | 6,400 |
2018/11/16 | 2,133 | 2,134 | 2,121 | 2,132 | 3,000 |
2018/11/15 | 2,102 | 2,120 | 2,102 | 2,120 | 1,100 |
2018/11/14 | 2,109 | 2,128 | 2,100 | 2,102 | 1,900 |
2018/11/13 | 2,090 | 2,107 | 2,089 | 2,107 | 1,300 |
2018/11/12 | 2,104 | 2,106 | 2,089 | 2,089 | 1,600 |
2018/11/09 | 2,078 | 2,108 | 2,078 | 2,080 | 300 |
2018/11/08 | 2,090 | 2,110 | 2,078 | 2,078 | 1,400 |
2018/11/07 | 2,070 | 2,094 | 2,070 | 2,075 | 1,000 |
2018/11/06 | 2,080 | 2,084 | 2,069 | 2,084 | 1,500 |
2018/11/05 | 2,086 | 2,130 | 2,080 | 2,080 | 1,300 |
2018/11/02 | 2,059 | 2,087 | 2,059 | 2,086 | 900 |
2018/11/01 | 2,049 | 2,075 | 2,046 | 2,047 | 700 |
2018/10/31 | 2,030 | 2,049 | 2,030 | 2,049 | 1,700 |
2018/10/30 | 2,051 | 2,051 | 2,030 | 2,045 | 1,700 |
2018/10/29 | 2,086 | 2,102 | 2,051 | 2,051 | 3,300 |
2018/10/26 | 2,123 | 2,123 | 2,100 | 2,100 | 2,400 |
2018/10/25 | 2,146 | 2,147 | 2,120 | 2,138 | 4,900 |
2018/10/24 | 2,124 | 2,149 | 2,124 | 2,145 | 1,500 |
2018/10/23 | 2,122 | 2,149 | 2,122 | 2,124 | 1,200 |
2018/10/22 | 2,160 | 2,160 | 2,118 | 2,121 | 2,300 |
2018/10/19 | 2,170 | 2,170 | 2,155 | 2,160 | 3,900 |
2018/10/18 | 2,133 | 2,145 | 2,132 | 2,145 | 4,300 |
2018/10/17 | 2,124 | 2,131 | 2,122 | 2,130 | 2,300 |
2018/10/16 | 2,110 | 2,128 | 2,110 | 2,120 | 3,100 |
2018/10/15 | 2,099 | 2,106 | 2,099 | 2,104 | 1,600 |
2018/10/12 | 2,071 | 2,095 | 2,071 | 2,095 | 2,100 |
2018/10/11 | 2,070 | 2,090 | 2,070 | 2,086 | 3,600 |
2018/10/10 | 2,083 | 2,098 | 2,083 | 2,090 | 1,100 |
2018/10/09 | 2,085 | 2,085 | 2,081 | 2,081 | 400 |
2018/10/05 | 2,081 | 2,091 | 2,081 | 2,081 | 800 |
2018/10/04 | 2,081 | 2,098 | 2,080 | 2,081 | 600 |
2018/10/03 | 2,096 | 2,098 | 2,082 | 2,085 | 900 |
2018/10/02 | 2,099 | 2,100 | 2,096 | 2,096 | 4,200 |
2018/10/01 | 2,099 | 2,099 | 2,083 | 2,097 | 1,400 |
2018/09/28 | 2,091 | 2,091 | 2,070 | 2,070 | 900 |
2018/09/27 | 2,095 | 2,098 | 2,091 | 2,091 | 2,300 |
2018/09/26 | 2,100 | 2,100 | 2,093 | 2,095 | 2,000 |
2018/09/25 | 2,093 | 2,100 | 2,093 | 2,093 | 2,700 |
2018/09/21 | 2,076 | 2,098 | 2,075 | 2,093 | 2,300 |
2018/09/20 | 2,066 | 2,080 | 2,066 | 2,074 | 500 |
2018/09/19 | 2,062 | 2,085 | 2,061 | 2,065 | 1,300 |
2018/09/18 | 2,068 | 2,080 | 2,061 | 2,061 | 6,000 |
2018/09/14 | 2,060 | 2,068 | 2,060 | 2,068 | 2,700 |
2018/09/13 | 2,037 | 2,050 | 2,037 | 2,048 | 1,300 |
2018/09/12 | 2,030 | 2,049 | 2,027 | 2,037 | 4,100 |
2018/09/11 | 2,014 | 2,025 | 2,014 | 2,024 | 900 |
2018/09/10 | 2,021 | 2,025 | 2,017 | 2,019 | 1,600 |
2018/09/07 | 2,010 | 2,022 | 2,010 | 2,021 | 800 |
2018/09/06 | 2,006 | 2,023 | 2,006 | 2,023 | 1,700 |
2018/09/05 | 2,003 | 2,018 | 2,003 | 2,010 | 700 |
2018/09/04 | 2,015 | 2,017 | 2,003 | 2,004 | 1,100 |
2018/09/03 | 2,000 | 2,015 | 2,000 | 2,015 | 1,200 |
2018/08/31 | 2,010 | 2,010 | 2,000 | 2,000 | 700 |
2018/08/30 | 1,999 | 2,010 | 1,996 | 1,996 | 1,100 |
2018/08/29 | 1,999 | 2,000 | 1,990 | 1,999 | 2,500 |
2018/08/28 | 1,999 | 2,003 | 1,999 | 1,999 | 3,000 |
2018/08/27 | 1,991 | 1,999 | 1,991 | 1,999 | 1,100 |
2018/08/24 | 2,000 | 2,000 | 1,991 | 1,991 | 1,400 |
2018/08/23 | 2,000 | 2,001 | 1,990 | 2,001 | 1,200 |
2018/08/22 | 1,990 | 1,990 | 1,990 | 1,990 | 500 |
2018/08/21 | 2,000 | 2,000 | 1,985 | 1,994 | 900 |
2018/08/20 | 1,997 | 1,999 | 1,997 | 1,997 | 3,100 |
2018/08/17 | 1,985 | 1,997 | 1,985 | 1,997 | 1,500 |
2018/08/16 | 1,976 | 1,998 | 1,969 | 1,990 | 2,300 |
2018/08/15 | 1,981 | 1,981 | 1,970 | 1,981 | 1,100 |
2018/08/14 | 1,970 | 1,971 | 1,970 | 1,971 | 500 |
2018/08/13 | 1,981 | 1,981 | 1,975 | 1,981 | 700 |
2018/08/10 | 1,981 | 1,981 | 1,981 | 1,981 | 400 |
2018/08/09 | 1,981 | 1,981 | 1,980 | 1,980 | 400 |
2018/08/08 | 1,987 | 1,987 | 1,981 | 1,981 | 400 |
2018/08/07 | 1,972 | 1,989 | 1,972 | 1,989 | 200 |
2018/08/06 | 1,980 | 1,980 | 1,972 | 1,972 | 700 |
2018/08/03 | 1,968 | 1,992 | 1,968 | 1,980 | 800 |
2018/08/02 | 1,985 | 1,994 | 1,980 | 1,991 | 1,400 |
2018/08/01 | 1,990 | 1,990 | 1,990 | 1,990 | 900 |
2018/07/31 | 1,992 | 1,994 | 1,992 | 1,992 | 800 |
2018/07/30 | 1,992 | 1,993 | 1,992 | 1,992 | 600 |
2018/07/27 | 1,987 | 1,999 | 1,987 | 1,992 | 700 |
2018/07/26 | 1,975 | 1,987 | 1,975 | 1,986 | 800 |
2018/07/25 | 1,955 | 1,975 | 1,955 | 1,975 | 1,500 |
2018/07/24 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
2018/07/23 | 1,950 | 1,965 | 1,943 | 1,965 | 1,000 |
2018/07/20 | 1,975 | 1,976 | 1,953 | 1,953 | 1,600 |
2018/07/19 | 2,000 | 2,020 | 1,975 | 1,975 | 4,600 |
2018/07/18 | 1,973 | 1,978 | 1,973 | 1,978 | 2,100 |
2018/07/17 | 1,972 | 1,987 | 1,972 | 1,973 | 4,900 |
2018/07/13 | 1,969 | 1,984 | 1,969 | 1,972 | 4,300 |
2018/07/12 | 1,948 | 1,963 | 1,948 | 1,963 | 1,000 |
2018/07/11 | 1,951 | 1,959 | 1,940 | 1,947 | 2,000 |
2018/07/10 | 1,941 | 1,960 | 1,941 | 1,950 | 800 |
2018/07/09 | 1,916 | 1,941 | 1,916 | 1,941 | 1,000 |
2018/07/06 | 1,935 | 1,948 | 1,900 | 1,912 | 4,500 |
2018/07/05 | 1,923 | 1,933 | 1,920 | 1,930 | 700 |
2018/07/04 | 1,925 | 1,930 | 1,919 | 1,923 | 1,400 |
2018/07/03 | 1,948 | 1,948 | 1,911 | 1,917 | 2,400 |
2018/07/02 | 1,950 | 1,950 | 1,940 | 1,940 | 1,100 |
2018/06/29 | 1,970 | 1,970 | 1,950 | 1,957 | 1,600 |
2018/06/28 | 1,954 | 1,954 | 1,950 | 1,954 | 500 |
2018/06/27 | 1,944 | 1,945 | 1,938 | 1,940 | 600 |
2018/06/26 | 1,954 | 1,954 | 1,934 | 1,936 | 2,000 |
2018/06/25 | 1,970 | 1,970 | 1,955 | 1,955 | 5,900 |
2018/06/22 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2018/06/21 | 1,967 | 1,967 | 1,959 | 1,960 | 700 |
2018/06/20 | 1,972 | 1,980 | 1,964 | 1,967 | 1,400 |
2018/06/19 | 1,971 | 1,979 | 1,966 | 1,979 | 1,300 |
2018/06/18 | 1,960 | 1,980 | 1,960 | 1,970 | 5,500 |
2018/06/15 | 1,956 | 1,960 | 1,950 | 1,960 | 1,600 |
2018/06/14 | 1,950 | 1,956 | 1,946 | 1,956 | 2,200 |
2018/06/13 | 1,949 | 1,950 | 1,947 | 1,948 | 700 |
2018/06/12 | 1,953 | 1,953 | 1,944 | 1,944 | 1,100 |
2018/06/11 | 1,936 | 1,950 | 1,936 | 1,950 | 3,400 |
2018/06/08 | 1,937 | 1,940 | 1,935 | 1,940 | 600 |
2018/06/07 | 1,943 | 1,943 | 1,937 | 1,937 | 400 |
2018/06/06 | 1,929 | 1,937 | 1,929 | 1,937 | 300 |
2018/06/05 | 1,930 | 1,949 | 1,930 | 1,945 | 1,500 |
2018/06/04 | 1,942 | 1,942 | 1,942 | 1,942 | 700 |
2018/06/01 | 1,925 | 1,925 | 1,912 | 1,925 | 800 |
2018/05/31 | 1,913 | 1,927 | 1,913 | 1,925 | 600 |
2018/05/30 | 1,907 | 1,920 | 1,907 | 1,911 | 1,500 |
2018/05/29 | 1,948 | 1,948 | 1,900 | 1,920 | 6,600 |
2018/05/28 | 1,937 | 1,948 | 1,937 | 1,948 | 500 |
2018/05/25 | 1,931 | 1,947 | 1,931 | 1,936 | 1,000 |
2018/05/24 | 1,945 | 1,945 | 1,921 | 1,930 | 1,900 |
2018/05/23 | 1,941 | 1,945 | 1,935 | 1,940 | 800 |
2018/05/22 | 1,941 | 1,941 | 1,935 | 1,941 | 1,200 |
2018/05/21 | 1,981 | 1,981 | 1,941 | 1,941 | 5,700 |
2018/05/18 | 1,929 | 1,941 | 1,929 | 1,941 | 2,600 |
2018/05/17 | 1,919 | 1,924 | 1,918 | 1,922 | 4,400 |
2018/05/16 | 1,937 | 1,938 | 1,932 | 1,934 | 1,700 |
2018/05/15 | 1,935 | 1,937 | 1,930 | 1,936 | 2,200 |
2018/05/14 | 1,919 | 1,935 | 1,919 | 1,935 | 1,800 |
2018/05/11 | 1,910 | 1,919 | 1,910 | 1,918 | 1,100 |
2018/05/10 | 1,909 | 1,919 | 1,909 | 1,909 | 1,300 |
2018/05/09 | 1,910 | 1,919 | 1,909 | 1,909 | 1,000 |
2018/05/08 | 1,910 | 1,913 | 1,907 | 1,913 | 2,000 |
2018/05/07 | 1,908 | 1,910 | 1,908 | 1,909 | 1,200 |
2018/05/02 | 1,907 | 1,908 | 1,907 | 1,908 | 700 |
2018/05/01 | 1,908 | 1,908 | 1,903 | 1,903 | 2,200 |
2018/04/27 | 1,907 | 1,907 | 1,902 | 1,907 | 2,500 |
2018/04/26 | 1,908 | 1,908 | 1,900 | 1,907 | 1,200 |
2018/04/25 | 1,897 | 1,900 | 1,897 | 1,900 | 800 |
2018/04/24 | 1,901 | 1,902 | 1,897 | 1,897 | 1,200 |
2018/04/23 | 1,898 | 1,899 | 1,897 | 1,898 | 600 |
2018/04/20 | 1,880 | 1,898 | 1,880 | 1,897 | 1,300 |
2018/04/19 | 1,898 | 1,898 | 1,860 | 1,881 | 3,400 |
2018/04/18 | 1,898 | 1,902 | 1,898 | 1,898 | 3,100 |
2018/04/17 | 1,890 | 1,898 | 1,889 | 1,898 | 1,200 |
2018/04/16 | 1,902 | 1,908 | 1,886 | 1,886 | 2,700 |
2018/04/13 | 1,894 | 1,900 | 1,892 | 1,900 | 600 |
2018/04/12 | 1,898 | 1,901 | 1,894 | 1,894 | 1,900 |
2018/04/11 | 1,895 | 1,898 | 1,889 | 1,898 | 700 |
2018/04/10 | 1,891 | 1,895 | 1,883 | 1,889 | 1,800 |
2018/04/09 | 1,900 | 1,900 | 1,887 | 1,895 | 1,800 |
2018/04/06 | 1,895 | 1,895 | 1,891 | 1,895 | 800 |
2018/04/05 | 1,899 | 1,899 | 1,885 | 1,887 | 800 |
2018/04/04 | 1,885 | 1,900 | 1,885 | 1,886 | 4,500 |
2018/04/03 | 1,889 | 1,889 | 1,889 | 1,889 | 400 |
2018/04/02 | 1,890 | 1,890 | 1,884 | 1,889 | 900 |
2018/03/30 | 1,907 | 1,907 | 1,881 | 1,890 | 600 |
2018/03/29 | 1,909 | 1,909 | 1,878 | 1,878 | 900 |
2018/03/28 | 1,865 | 1,885 | 1,865 | 1,879 | 3,000 |
2018/03/27 | 1,875 | 1,875 | 1,865 | 1,865 | 900 |
2018/03/26 | 1,876 | 1,877 | 1,874 | 1,874 | 3,000 |
2018/03/23 | 1,879 | 1,879 | 1,871 | 1,876 | 1,100 |
2018/03/22 | 1,902 | 1,902 | 1,877 | 1,881 | 1,300 |
2018/03/20 | 1,868 | 1,887 | 1,868 | 1,877 | 1,100 |
2018/03/19 | 1,900 | 1,900 | 1,876 | 1,876 | 4,900 |
2018/03/16 | 1,905 | 1,907 | 1,891 | 1,891 | 1,800 |
2018/03/15 | 1,915 | 1,915 | 1,900 | 1,902 | 1,000 |
2018/03/14 | 1,905 | 1,909 | 1,899 | 1,899 | 1,200 |
2018/03/13 | 1,911 | 1,922 | 1,905 | 1,920 | 5,000 |
2018/03/12 | 1,905 | 1,912 | 1,896 | 1,912 | 1,400 |
2018/03/09 | 1,900 | 1,905 | 1,851 | 1,905 | 3,700 |
2018/03/08 | 1,899 | 1,899 | 1,890 | 1,895 | 800 |
2018/03/07 | 1,895 | 1,896 | 1,893 | 1,896 | 500 |
2018/03/06 | 1,874 | 1,880 | 1,874 | 1,874 | 1,900 |
2018/03/05 | 1,900 | 1,900 | 1,851 | 1,874 | 4,200 |
2018/03/02 | 1,921 | 1,921 | 1,900 | 1,900 | 3,300 |
2018/03/01 | 1,950 | 1,950 | 1,925 | 1,926 | 1,900 |
2018/02/28 | 1,973 | 1,974 | 1,951 | 1,952 | 3,300 |
2018/02/27 | 1,980 | 1,981 | 1,969 | 1,970 | 3,300 |
2018/02/26 | 1,997 | 2,000 | 1,970 | 1,978 | 23,200 |
2018/02/23 | 2,145 | 2,147 | 2,116 | 2,116 | 17,400 |
2018/02/22 | 2,141 | 2,144 | 2,139 | 2,143 | 5,400 |
2018/02/21 | 2,126 | 2,139 | 2,126 | 2,139 | 5,400 |
2018/02/20 | 2,149 | 2,149 | 2,106 | 2,123 | 5,800 |
2018/02/19 | 2,082 | 2,100 | 2,082 | 2,100 | 5,600 |
2018/02/16 | 2,062 | 2,081 | 2,062 | 2,081 | 2,600 |
2018/02/15 | 2,079 | 2,079 | 2,060 | 2,061 | 1,200 |
2018/02/14 | 2,080 | 2,080 | 2,060 | 2,070 | 1,900 |
2018/02/13 | 2,090 | 2,093 | 2,043 | 2,069 | 4,100 |
2018/02/09 | 2,051 | 2,079 | 2,020 | 2,040 | 5,500 |
2018/02/08 | 2,077 | 2,087 | 2,072 | 2,085 | 2,700 |
2018/02/07 | 2,094 | 2,094 | 2,061 | 2,077 | 5,600 |
2018/02/06 | 2,020 | 2,071 | 1,974 | 2,020 | 19,700 |
2018/02/05 | 2,115 | 2,116 | 2,082 | 2,115 | 6,200 |
2018/02/02 | 2,120 | 2,120 | 2,100 | 2,117 | 4,800 |
2018/02/01 | 2,114 | 2,139 | 2,114 | 2,131 | 3,700 |
2018/01/31 | 2,113 | 2,134 | 2,110 | 2,112 | 5,500 |
2018/01/30 | 2,138 | 2,142 | 2,115 | 2,121 | 12,100 |
2018/01/29 | 2,210 | 2,210 | 2,150 | 2,179 | 6,200 |
2018/01/26 | 2,239 | 2,239 | 2,215 | 2,215 | 4,000 |
2018/01/25 | 2,240 | 2,249 | 2,212 | 2,239 | 7,000 |
2018/01/24 | 2,250 | 2,250 | 2,238 | 2,240 | 3,700 |
2018/01/23 | 2,230 | 2,250 | 2,202 | 2,250 | 6,500 |
2018/01/22 | 2,118 | 2,250 | 2,118 | 2,200 | 10,000 |
2018/01/19 | 2,167 | 2,200 | 2,112 | 2,113 | 8,000 |
2018/01/18 | 2,090 | 2,119 | 2,071 | 2,104 | 6,000 |
2018/01/17 | 2,047 | 2,055 | 2,034 | 2,055 | 2,400 |
2018/01/16 | 2,039 | 2,049 | 2,033 | 2,042 | 3,800 |
2018/01/15 | 2,000 | 2,030 | 2,000 | 2,013 | 6,000 |
2018/01/12 | 1,980 | 1,987 | 1,974 | 1,987 | 3,700 |
2018/01/11 | 1,955 | 1,971 | 1,950 | 1,971 | 1,300 |
2018/01/10 | 1,948 | 1,950 | 1,941 | 1,949 | 4,600 |
2018/01/09 | 1,930 | 1,948 | 1,926 | 1,945 | 3,400 |
2018/01/05 | 1,919 | 1,924 | 1,913 | 1,923 | 2,200 |
2018/01/04 | 1,902 | 1,928 | 1,895 | 1,911 | 4,100 |