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
2019/12/30 2,052 2,060 2,052 2,059 1,500
2019/12/27 2,049 2,054 2,049 2,052 1,700
2019/12/26 2,037 2,047 2,037 2,042 1,100
2019/12/25 2,023 2,036 2,023 2,036 4,300
2019/12/24 2,027 2,027 2,023 2,023 500
2019/12/23 2,026 2,026 2,017 2,023 1,800
2019/12/20 2,015 2,026 2,015 2,022 800
2019/12/19 2,019 2,020 2,016 2,017 500
2019/12/18 2,027 2,030 2,019 2,019 3,700
2019/12/17 2,018 2,027 2,018 2,027 1,700
2019/12/16 2,013 2,020 2,013 2,016 2,500
2019/12/13 2,019 2,019 2,015 2,018 800
2019/12/12 2,022 2,022 2,018 2,018 4,900
2019/12/11 2,019 2,022 2,019 2,022 1,000
2019/12/10 2,013 2,016 2,011 2,012 3,100
2019/12/09 2,012 2,013 2,005 2,013 800
2019/12/06 2,005 2,007 2,005 2,007 400
2019/12/05 2,010 2,011 2,005 2,005 1,600
2019/12/04 2,006 2,012 2,006 2,012 600
2019/12/03 2,012 2,012 2,010 2,010 400
2019/12/02 2,010 2,011 2,010 2,010 1,100
2019/11/29 2,017 2,017 2,011 2,011 1,200
2019/11/28 2,023 2,023 2,014 2,017 1,300
2019/11/27 2,017 2,020 2,017 2,020 2,100
2019/11/26 2,019 2,019 2,017 2,017 900
2019/11/25 2,016 2,018 2,016 2,016 700
2019/11/22 2,017 2,017 2,012 2,015 700
2019/11/21 2,013 2,017 2,008 2,011 2,700
2019/11/20 2,021 2,021 2,014 2,014 900
2019/11/19 2,023 2,024 2,021 2,021 900
2019/11/18 2,025 2,027 2,021 2,021 4,200
2019/11/15 2,028 2,028 2,020 2,022 2,000
2019/11/14 2,023 2,029 2,020 2,029 2,200
2019/11/13 2,020 2,023 2,019 2,023 1,000
2019/11/12 2,017 2,025 2,017 2,021 1,100
2019/11/11 2,014 2,017 2,014 2,017 500
2019/11/08 2,012 2,017 2,012 2,017 200
2019/11/07 2,009 2,018 2,009 2,012 700
2019/11/06 2,015 2,015 2,010 2,015 800
2019/11/05 2,012 2,015 2,012 2,015 1,600
2019/11/01 2,017 2,017 2,006 2,011 500
2019/10/31 2,015 2,015 2,003 2,003 600
2019/10/30 2,010 2,010 2,004 2,004 600
2019/10/29 2,011 2,011 2,005 2,005 1,100
2019/10/28 2,014 2,014 2,007 2,010 2,900
2019/10/25 2,015 2,015 2,007 2,007 1,600
2019/10/24 2,011 2,011 2,007 2,007 400
2019/10/23 2,011 2,020 2,011 2,018 1,300
2019/10/21 2,006 2,010 2,006 2,010 400
2019/10/18 2,017 2,020 2,004 2,004 3,700
2019/10/17 2,015 2,017 2,015 2,017 4,500
2019/10/16 2,008 2,013 2,008 2,010 1,700
2019/10/15 1,992 2,003 1,991 2,003 2,800
2019/10/11 1,990 1,990 1,983 1,990 900
2019/10/10 1,980 1,984 1,980 1,984 300
2019/10/09 1,974 1,982 1,973 1,982 800
2019/10/08 1,989 1,989 1,969 1,977 1,700
2019/10/07 1,983 1,985 1,982 1,982 500
2019/10/04 1,983 1,983 1,981 1,981 1,000
2019/10/03 1,985 1,985 1,983 1,983 700
2019/10/02 1,987 1,987 1,986 1,986 500
2019/10/01 1,965 1,980 1,965 1,970 1,100
2019/09/30 1,975 1,975 1,952 1,975 1,500
2019/09/27 1,971 1,972 1,971 1,972 400
2019/09/26 1,969 1,974 1,969 1,971 700
2019/09/25 1,965 1,970 1,965 1,969 1,500
2019/09/24 1,965 1,965 1,959 1,965 1,100
2019/09/20 1,940 1,950 1,940 1,950 600
2019/09/19 1,945 1,945 1,945 1,945 400
2019/09/18 1,941 1,949 1,936 1,936 3,000
2019/09/17 1,950 1,950 1,937 1,941 1,300
2019/09/13 1,957 1,957 1,941 1,946 1,800
2019/09/12 1,932 1,944 1,932 1,944 900
2019/09/11 1,943 1,943 1,933 1,936 1,200
2019/09/10 1,953 1,953 1,943 1,943 600
2019/09/09 1,955 1,956 1,955 1,955 1,800
2019/09/06 1,950 1,952 1,950 1,950 2,700
2019/09/05 1,913 1,914 1,909 1,914 400
2019/09/04 1,908 1,913 1,908 1,908 500
2019/09/03 1,919 1,919 1,908 1,908 400
2019/09/02 1,941 1,941 1,908 1,908 500
2019/08/30 1,920 1,920 1,915 1,915 200
2019/08/29 1,892 1,898 1,892 1,895 800
2019/08/28 1,909 1,911 1,892 1,892 2,600
2019/08/27 1,894 1,915 1,894 1,908 1,000
2019/08/26 1,890 1,894 1,890 1,893 1,100
2019/08/23 1,886 1,890 1,886 1,890 600
2019/08/22 1,900 1,900 1,883 1,886 1,000
2019/08/21 1,878 1,895 1,878 1,895 200
2019/08/20 1,903 1,903 1,903 1,903 1,300
2019/08/19 1,899 1,903 1,899 1,903 2,300
2019/08/16 1,890 1,900 1,890 1,899 500
2019/08/15 1,884 1,890 1,874 1,890 800
2019/08/14 1,898 1,898 1,883 1,889 900
2019/08/13 1,866 1,880 1,866 1,880 800
2019/08/09 1,865 1,884 1,865 1,865 5,600
2019/08/08 1,910 1,910 1,905 1,905 400
2019/08/07 1,908 1,910 1,902 1,905 1,300
2019/08/06 1,932 1,934 1,901 1,910 1,900
2019/08/05 1,930 1,933 1,930 1,933 500
2019/08/02 1,949 1,949 1,935 1,935 400
2019/08/01 1,950 1,950 1,935 1,940 600
2019/07/31 1,935 1,945 1,935 1,945 400
2019/07/30 1,940 1,946 1,940 1,946 400
2019/07/29 1,962 1,963 1,918 1,936 2,900
2019/07/26 1,960 1,965 1,960 1,962 800
2019/07/25 1,959 1,964 1,957 1,959 2,000
2019/07/24 1,965 1,965 1,955 1,956 1,900
2019/07/23 1,961 1,977 1,961 1,967 1,200
2019/07/22 1,981 1,981 1,981 1,981 200
2019/07/19 2,004 2,004 1,982 1,982 2,800
2019/07/18 2,002 2,004 2,002 2,002 4,300
2019/07/17 2,003 2,003 2,001 2,002 700
2019/07/16 1,993 2,000 1,993 1,998 1,900
2019/07/12 1,993 1,993 1,993 1,993 2,900
2019/07/11 1,987 1,993 1,987 1,993 600
2019/07/10 1,985 1,985 1,983 1,983 700
2019/07/09 1,980 1,990 1,980 1,985 700
2019/07/08 1,980 1,982 1,976 1,978 900
2019/07/05 1,994 1,994 1,980 1,980 400
2019/07/04 1,963 1,975 1,963 1,965 400
2019/07/03 1,980 1,980 1,963 1,963 1,700
2019/07/02 1,995 1,996 1,978 1,978 1,000
2019/07/01 2,000 2,000 1,990 1,995 4,200
2019/06/28 1,999 1,999 1,998 1,998 300
2019/06/27 1,996 2,004 1,996 1,996 500
2019/06/26 1,995 1,995 1,995 1,995 200
2019/06/25 1,981 1,990 1,981 1,982 2,200
2019/06/24 2,000 2,000 1,981 1,981 1,400
2019/06/21 1,970 1,990 1,967 1,990 1,900
2019/06/20 1,980 1,980 1,970 1,970 600
2019/06/19 1,983 1,983 1,983 1,983 200
2019/06/18 1,997 2,002 1,987 1,987 5,000
2019/06/17 1,990 1,997 1,990 1,997 700
2019/06/14 1,990 1,990 1,990 1,990 600
2019/06/13 1,984 1,988 1,984 1,988 400
2019/06/12 1,980 1,984 1,980 1,984 700
2019/06/11 1,974 1,974 1,973 1,973 300
2019/06/10 1,974 1,974 1,974 1,974 100
2019/06/07 1,964 1,977 1,964 1,977 700
2019/06/06 1,956 1,956 1,956 1,956 200
2019/06/05 1,981 1,981 1,956 1,956 400
2019/06/04 1,983 1,983 1,983 1,983 300
2019/06/03 1,970 1,986 1,951 1,951 500
2019/05/31 1,986 1,990 1,979 1,979 2,600
2019/05/30 1,985 1,986 1,984 1,985 1,500
2019/05/29 1,984 1,984 1,984 1,984 400
2019/05/28 1,983 1,986 1,983 1,983 1,200
2019/05/27 1,983 1,987 1,982 1,983 1,800
2019/05/24 1,960 1,982 1,960 1,982 400
2019/05/23 1,965 1,965 1,964 1,964 300
2019/05/22 1,968 1,968 1,968 1,968 400
2019/05/21 1,975 1,975 1,966 1,968 2,300
2019/05/20 1,963 1,973 1,963 1,966 4,400
2019/05/17 1,948 1,963 1,946 1,963 1,300
2019/05/16 1,940 1,945 1,940 1,945 700
2019/05/15 1,925 1,930 1,921 1,930 1,900
2019/05/14 1,932 1,932 1,920 1,921 1,400
2019/05/13 1,931 1,937 1,930 1,937 600
2019/05/10 1,940 1,940 1,938 1,938 600
2019/05/09 1,940 1,947 1,940 1,940 800
2019/05/08 1,948 1,948 1,940 1,940 1,000
2019/05/07 1,940 1,940 1,940 1,940 1,000
2019/04/26 1,954 1,954 1,939 1,940 1,000
2019/04/25 1,918 1,923 1,918 1,918 1,100
2019/04/24 1,918 1,924 1,918 1,918 800
2019/04/23 1,912 1,918 1,910 1,918 1,100
2019/04/22 1,934 1,934 1,910 1,918 1,200
2019/04/19 1,956 1,956 1,933 1,934 2,100
2019/04/18 1,936 1,945 1,935 1,935 3,000
2019/04/17 1,931 1,940 1,931 1,935 1,500
2019/04/16 1,910 1,928 1,910 1,928 400
2019/04/15 1,907 1,928 1,906 1,910 1,000
2019/04/12 1,910 1,910 1,906 1,906 700
2019/04/11 1,918 1,933 1,910 1,910 2,500
2019/04/10 1,911 1,921 1,911 1,918 2,700
2019/04/09 1,953 1,960 1,950 1,951 1,900
2019/04/08 1,972 1,972 1,951 1,951 1,100
2019/04/05 1,972 1,972 1,972 1,972 200
2019/04/04 1,981 1,981 1,960 1,972 700
2019/04/03 1,971 1,971 1,950 1,965 2,700
2019/04/02 1,985 1,988 1,984 1,987 700
2019/04/01 1,975 1,984 1,975 1,984 2,300
2019/03/29 1,990 1,990 1,975 1,975 900
2019/03/28 1,989 1,998 1,989 1,998 400
2019/03/27 1,972 1,989 1,972 1,989 800
2019/03/26 1,982 1,987 1,968 1,968 1,900
2019/03/25 2,000 2,000 1,981 1,982 2,700
2019/03/22 2,001 2,014 2,000 2,000 1,200
2019/03/20 2,015 2,020 2,008 2,015 900
2019/03/19 2,016 2,020 2,008 2,014 1,200
2019/03/18 2,010 2,010 1,981 2,000 3,600
2019/03/15 1,995 2,010 1,995 2,010 2,100
2019/03/14 1,976 1,995 1,976 1,995 1,400
2019/03/13 1,981 1,985 1,972 1,975 2,700
2019/03/12 1,973 1,985 1,973 1,982 2,000
2019/03/11 1,951 1,979 1,951 1,959 2,000
2019/03/08 1,981 1,981 1,950 1,951 4,000
2019/03/07 2,000 2,000 1,991 1,995 2,800
2019/03/06 2,009 2,009 2,000 2,000 2,200
2019/03/05 2,023 2,040 2,004 2,010 1,900
2019/03/04 2,050 2,050 2,010 2,023 3,700
2019/03/01 2,075 2,075 2,051 2,051 1,900
2019/02/28 2,079 2,079 2,063 2,076 2,200
2019/02/27 2,061 2,075 2,055 2,064 3,300
2019/02/26 2,075 2,100 2,065 2,065 14,100
2019/02/25 2,185 2,190 2,181 2,185 12,600
2019/02/22 2,176 2,180 2,175 2,180 4,100
2019/02/21 2,170 2,176 2,161 2,176 2,600
2019/02/20 2,157 2,170 2,157 2,170 2,800
2019/02/19 2,149 2,157 2,147 2,157 5,200
2019/02/18 2,139 2,147 2,139 2,145 2,700
2019/02/15 2,138 2,139 2,135 2,136 2,100
2019/02/14 2,134 2,139 2,130 2,138 2,400
2019/02/13 2,133 2,137 2,133 2,133 1,500
2019/02/12 2,130 2,132 2,125 2,130 3,500
2019/02/08 2,134 2,135 2,130 2,130 2,500
2019/02/07 2,134 2,134 2,130 2,131 1,700
2019/02/06 2,126 2,133 2,126 2,130 1,800
2019/02/05 2,124 2,132 2,124 2,131 1,100
2019/02/04 2,121 2,137 2,121 2,124 3,200
2019/02/01 2,126 2,126 2,120 2,120 2,400
2019/01/31 2,138 2,142 2,127 2,127 2,800
2019/01/30 2,148 2,148 2,139 2,139 1,100
2019/01/29 2,143 2,145 2,141 2,144 1,500
2019/01/28 2,145 2,145 2,142 2,144 2,300
2019/01/25 2,146 2,150 2,146 2,149 2,500
2019/01/24 2,148 2,148 2,146 2,146 200
2019/01/23 2,149 2,150 2,142 2,150 1,500
2019/01/22 2,148 2,148 2,142 2,142 1,400
2019/01/21 2,146 2,170 2,145 2,146 1,400
2019/01/18 2,160 2,169 2,144 2,144 5,300
2019/01/17 2,152 2,173 2,152 2,160 2,300
2019/01/16 2,149 2,150 2,145 2,150 1,500
2019/01/15 2,140 2,147 2,127 2,145 1,900
2019/01/11 2,148 2,150 2,132 2,147 1,700
2019/01/10 2,117 2,149 2,117 2,130 2,400
2019/01/09 2,142 2,150 2,140 2,145 2,300
2019/01/08 2,147 2,179 2,147 2,150 2,000
2019/01/07 2,138 2,148 2,135 2,148 1,800
2019/01/04 2,064 2,119 2,064 2,117 2,200

このページの先頭へ