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
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

このページの先頭へ