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
2020/12/30 1,899 1,916 1,899 1,914 5,200
2020/12/29 1,891 1,908 1,891 1,907 8,100
2020/12/28 1,897 1,897 1,889 1,890 5,600
2020/12/25 1,899 1,899 1,891 1,896 4,500
2020/12/24 1,882 1,899 1,881 1,899 8,900
2020/12/23 1,878 1,882 1,877 1,881 5,100
2020/12/22 1,882 1,883 1,879 1,882 3,700
2020/12/21 1,881 1,885 1,881 1,882 6,600
2020/12/18 1,880 1,882 1,880 1,881 5,700
2020/12/17 1,880 1,881 1,877 1,880 7,600
2020/12/16 1,879 1,880 1,877 1,880 3,500
2020/12/15 1,879 1,885 1,877 1,881 13,200
2020/12/14 1,879 1,880 1,879 1,880 7,400
2020/12/11 1,872 1,881 1,872 1,879 2,700
2020/12/10 1,874 1,883 1,874 1,879 3,600
2020/12/09 1,873 1,881 1,873 1,878 2,900
2020/12/08 1,890 1,890 1,870 1,873 4,400
2020/12/07 1,877 1,877 1,865 1,874 4,600
2020/12/04 1,868 1,871 1,866 1,866 4,100
2020/12/03 1,870 1,873 1,869 1,869 2,400
2020/12/02 1,880 1,880 1,867 1,869 2,200
2020/12/01 1,870 1,877 1,868 1,868 1,600
2020/11/30 1,880 1,880 1,870 1,870 3,500
2020/11/27 1,880 1,881 1,875 1,877 2,500
2020/11/26 1,880 1,880 1,874 1,875 2,700
2020/11/25 1,879 1,880 1,874 1,876 10,000
2020/11/24 1,880 1,880 1,878 1,879 4,700
2020/11/20 1,881 1,883 1,877 1,877 6,900
2020/11/19 1,892 1,892 1,882 1,882 5,000
2020/11/18 1,881 1,887 1,881 1,885 2,800
2020/11/17 1,883 1,885 1,881 1,881 3,400
2020/11/16 1,883 1,897 1,881 1,883 4,400
2020/11/13 1,886 1,891 1,881 1,881 4,400
2020/11/12 1,894 1,896 1,886 1,887 7,100
2020/11/11 1,885 1,890 1,885 1,889 1,700
2020/11/10 1,895 1,895 1,885 1,885 3,800
2020/11/09 1,890 1,890 1,886 1,890 3,400
2020/11/06 1,896 1,896 1,889 1,889 3,100
2020/11/05 1,896 1,897 1,888 1,888 3,300
2020/11/04 1,895 1,895 1,882 1,888 2,600
2020/11/02 1,897 1,900 1,881 1,881 4,200
2020/10/30 1,897 1,898 1,886 1,887 3,100
2020/10/29 1,890 1,898 1,889 1,897 2,100
2020/10/28 1,905 1,905 1,890 1,890 4,700
2020/10/27 1,898 1,900 1,898 1,898 1,500
2020/10/26 1,899 1,905 1,898 1,898 2,500
2020/10/23 1,892 1,902 1,892 1,898 2,000
2020/10/22 1,900 1,903 1,896 1,899 1,100
2020/10/21 1,910 1,910 1,900 1,900 5,300
2020/10/20 1,900 1,900 1,885 1,894 4,200
2020/10/19 1,883 1,893 1,883 1,890 5,500
2020/10/16 1,886 1,886 1,883 1,883 1,200
2020/10/15 1,885 1,886 1,882 1,882 2,000
2020/10/14 1,909 1,909 1,883 1,883 4,200
2020/10/13 1,906 1,906 1,901 1,903 2,300
2020/10/12 1,891 1,920 1,891 1,913 4,300
2020/10/09 1,906 1,922 1,870 1,890 10,500
2020/10/08 1,945 1,947 1,880 1,905 18,800
2020/10/07 1,864 1,890 1,863 1,890 5,200
2020/10/06 1,900 1,900 1,865 1,865 9,800
2020/10/05 1,883 1,900 1,870 1,879 9,000
2020/10/02 1,874 1,885 1,860 1,864 7,900
2020/09/30 1,869 1,873 1,860 1,869 4,000
2020/09/29 1,869 1,869 1,854 1,868 4,600
2020/09/28 1,840 1,857 1,840 1,857 3,300
2020/09/25 1,849 1,853 1,840 1,841 5,300
2020/09/24 1,847 1,853 1,844 1,849 4,200
2020/09/23 1,855 1,857 1,847 1,847 7,200
2020/09/18 1,850 1,859 1,850 1,856 4,700
2020/09/17 1,859 1,859 1,850 1,850 3,400
2020/09/16 1,859 1,872 1,854 1,855 5,400
2020/09/15 1,867 1,870 1,849 1,854 7,500
2020/09/14 1,874 1,877 1,867 1,870 5,100
2020/09/11 1,872 1,878 1,866 1,872 4,400
2020/09/10 1,884 1,884 1,870 1,870 2,400
2020/09/09 1,876 1,887 1,870 1,872 4,900
2020/09/08 1,872 1,875 1,866 1,874 5,600
2020/09/07 1,839 1,869 1,839 1,869 13,000
2020/09/04 1,850 1,850 1,831 1,833 13,500
2020/09/03 1,857 1,864 1,856 1,856 7,600
2020/09/02 1,861 1,871 1,852 1,856 19,500
2020/09/01 1,900 1,910 1,841 1,890 60,900
2020/08/31 2,035 2,035 2,023 2,024 800
2020/08/28 2,039 2,044 1,970 2,035 1,800
2020/08/27 2,035 2,043 2,030 2,039 1,000
2020/08/26 2,046 2,047 2,035 2,035 2,100
2020/08/25 2,044 2,047 2,044 2,044 2,500
2020/08/24 2,030 2,045 2,030 2,044 700
2020/08/21 2,029 2,050 2,021 2,026 4,100
2020/08/20 2,021 2,025 2,021 2,024 700
2020/08/19 2,021 2,038 2,020 2,038 4,000
2020/08/18 2,038 2,038 2,020 2,037 5,400
2020/08/17 2,014 2,039 2,014 2,038 2,900
2020/08/14 2,016 2,039 2,016 2,039 3,300
2020/08/13 2,018 2,030 2,018 2,026 2,700
2020/08/12 2,004 2,023 2,003 2,021 3,200
2020/08/11 2,002 2,034 2,002 2,029 3,300
2020/08/07 2,012 2,039 1,994 2,030 3,000
2020/08/06 1,999 2,012 1,997 2,012 2,100
2020/08/05 1,975 1,999 1,975 1,999 2,200
2020/08/04 1,969 1,985 1,969 1,976 3,500
2020/08/03 1,945 1,960 1,945 1,960 1,700
2020/07/31 1,934 1,944 1,934 1,943 1,400
2020/07/30 1,942 1,949 1,932 1,945 2,200
2020/07/29 1,935 1,942 1,935 1,942 300
2020/07/28 1,944 1,944 1,935 1,935 2,500
2020/07/27 1,935 1,945 1,935 1,944 1,100
2020/07/22 1,923 1,940 1,923 1,935 800
2020/07/21 1,930 1,930 1,923 1,923 300
2020/07/20 1,942 1,942 1,900 1,938 7,300
2020/07/17 1,941 1,949 1,938 1,942 3,800
2020/07/16 1,920 1,940 1,920 1,938 2,800
2020/07/15 1,904 1,910 1,904 1,910 1,000
2020/07/14 1,896 1,899 1,893 1,899 600
2020/07/13 1,900 1,900 1,892 1,892 800
2020/07/10 1,900 1,900 1,891 1,900 1,100
2020/07/09 1,899 1,904 1,891 1,900 2,600
2020/07/08 1,904 1,904 1,888 1,900 700
2020/07/07 1,890 1,912 1,886 1,905 3,000
2020/07/06 1,930 1,930 1,898 1,899 3,700
2020/07/03 1,887 1,920 1,887 1,915 3,700
2020/07/02 1,930 1,930 1,890 1,890 1,500
2020/07/01 1,950 1,950 1,898 1,905 3,100
2020/06/30 1,950 1,967 1,888 1,920 2,500
2020/06/29 1,880 1,900 1,880 1,882 3,900
2020/06/26 1,899 1,899 1,839 1,880 4,700
2020/06/25 1,810 1,818 1,810 1,818 2,500
2020/06/24 1,800 1,810 1,800 1,810 1,600
2020/06/23 1,800 1,800 1,799 1,799 1,300
2020/06/22 1,801 1,809 1,800 1,800 1,500
2020/06/19 1,802 1,813 1,800 1,801 3,500
2020/06/18 1,799 1,808 1,799 1,802 4,100
2020/06/17 1,816 1,816 1,799 1,799 3,600
2020/06/16 1,815 1,825 1,805 1,805 2,600
2020/06/15 1,801 1,829 1,801 1,803 2,900
2020/06/12 1,800 1,807 1,790 1,802 3,400
2020/06/11 1,821 1,828 1,810 1,810 1,000
2020/06/10 1,815 1,815 1,815 1,815 100
2020/06/09 1,850 1,850 1,803 1,803 2,100
2020/06/08 1,872 1,872 1,820 1,820 2,400
2020/06/05 1,810 1,830 1,800 1,819 3,200
2020/06/04 1,815 1,815 1,808 1,811 1,400
2020/06/03 1,799 1,810 1,799 1,808 1,500
2020/06/02 1,808 1,815 1,794 1,794 2,800
2020/06/01 1,815 1,815 1,795 1,795 2,500
2020/05/29 1,800 1,812 1,799 1,800 2,100
2020/05/28 1,804 1,805 1,789 1,789 3,000
2020/05/27 1,808 1,810 1,788 1,800 10,400
2020/05/26 1,792 1,805 1,792 1,798 5,100
2020/05/25 1,788 1,795 1,782 1,792 2,200
2020/05/22 1,760 1,770 1,760 1,770 1,100
2020/05/21 1,743 1,779 1,741 1,760 2,500
2020/05/20 1,761 1,761 1,743 1,743 2,600
2020/05/19 1,810 1,810 1,758 1,761 7,700
2020/05/18 1,749 1,758 1,742 1,758 3,000
2020/05/15 1,740 1,742 1,730 1,730 1,500
2020/05/14 1,739 1,750 1,729 1,729 3,600
2020/05/13 1,737 1,737 1,730 1,736 1,800
2020/05/12 1,739 1,739 1,703 1,722 1,300
2020/05/11 1,720 1,722 1,700 1,703 5,700
2020/05/08 1,750 1,752 1,720 1,720 5,700
2020/05/07 1,750 1,760 1,731 1,750 3,700
2020/05/01 1,711 1,734 1,711 1,730 2,200
2020/04/30 1,684 1,710 1,682 1,710 4,500
2020/04/28 1,663 1,682 1,663 1,679 1,500
2020/04/27 1,646 1,676 1,646 1,657 1,300
2020/04/24 1,630 1,650 1,630 1,646 1,900
2020/04/23 1,662 1,666 1,628 1,628 5,400
2020/04/22 1,709 1,709 1,649 1,649 5,400
2020/04/21 1,724 1,724 1,676 1,677 4,600
2020/04/20 1,705 1,724 1,700 1,724 4,700
2020/04/17 1,708 1,728 1,686 1,705 4,500
2020/04/16 1,660 1,720 1,660 1,688 3,100
2020/04/15 1,742 1,745 1,660 1,660 10,300
2020/04/14 1,800 1,830 1,729 1,735 15,100
2020/04/13 1,797 1,809 1,783 1,800 1,400
2020/04/10 1,785 1,797 1,756 1,780 900
2020/04/09 1,776 1,786 1,762 1,785 800
2020/04/08 1,792 1,792 1,754 1,776 1,600
2020/04/07 1,756 1,792 1,753 1,753 800
2020/04/06 1,680 1,705 1,680 1,705 1,500
2020/04/03 1,725 1,725 1,680 1,680 1,900
2020/04/02 1,769 1,770 1,743 1,743 1,400
2020/04/01 1,756 1,810 1,756 1,757 2,500
2020/03/31 1,811 1,811 1,800 1,804 1,000
2020/03/30 1,831 1,850 1,792 1,792 3,400
2020/03/27 1,830 1,867 1,830 1,831 3,900
2020/03/26 1,823 1,830 1,823 1,830 2,000
2020/03/25 2,100 2,100 1,800 1,823 14,500
2020/03/24 1,700 1,719 1,700 1,712 1,000
2020/03/23 1,714 1,718 1,680 1,711 1,700
2020/03/19 1,694 1,699 1,642 1,642 5,100
2020/03/18 1,638 1,668 1,631 1,645 3,800
2020/03/17 1,582 1,660 1,570 1,615 5,600
2020/03/16 1,570 1,584 1,570 1,584 2,500
2020/03/13 1,567 1,578 1,529 1,567 5,900
2020/03/12 1,673 1,673 1,616 1,647 2,500
2020/03/11 1,646 1,676 1,646 1,675 1,700
2020/03/10 1,643 1,678 1,563 1,646 6,000
2020/03/09 1,750 1,750 1,700 1,701 4,600
2020/03/06 1,800 1,800 1,780 1,780 2,600
2020/03/05 1,790 1,825 1,790 1,802 1,500
2020/03/04 1,789 1,789 1,774 1,785 2,100
2020/03/03 1,844 1,844 1,796 1,796 2,400
2020/03/02 1,751 1,804 1,732 1,785 6,700
2020/02/28 1,785 1,800 1,753 1,771 11,600
2020/02/27 1,915 1,930 1,865 1,865 16,600
2020/02/26 2,035 2,065 2,021 2,065 6,900
2020/02/25 2,021 2,030 2,015 2,028 10,900
2020/02/21 2,036 2,037 2,030 2,037 2,800
2020/02/20 2,032 2,034 2,028 2,032 4,000
2020/02/19 2,033 2,042 2,032 2,035 1,600
2020/02/18 2,041 2,041 2,032 2,033 4,200
2020/02/17 2,045 2,046 2,036 2,041 3,200
2020/02/14 2,036 2,049 2,036 2,046 2,000
2020/02/13 2,039 2,039 2,036 2,039 1,300
2020/02/12 2,050 2,057 2,035 2,039 4,300
2020/02/10 2,045 2,045 2,038 2,045 2,600
2020/02/07 2,020 2,033 2,019 2,027 2,200
2020/02/06 2,026 2,035 2,020 2,022 4,800
2020/02/05 2,024 2,029 2,020 2,029 3,200
2020/02/04 2,040 2,040 2,018 2,021 3,000
2020/02/03 2,058 2,058 2,029 2,029 2,200
2020/01/31 2,020 2,021 2,008 2,008 3,400
2020/01/30 2,059 2,059 2,020 2,020 5,700
2020/01/29 2,054 2,054 2,049 2,052 1,700
2020/01/28 2,050 2,054 2,046 2,054 3,200
2020/01/27 2,071 2,072 2,060 2,062 7,600
2020/01/24 2,073 2,074 2,071 2,071 1,300
2020/01/23 2,089 2,089 2,075 2,075 4,600
2020/01/22 2,084 2,089 2,084 2,089 2,600
2020/01/21 2,091 2,092 2,082 2,084 2,800
2020/01/20 2,082 2,089 2,079 2,083 5,400
2020/01/17 2,077 2,082 2,077 2,082 1,600
2020/01/16 2,063 2,073 2,063 2,071 1,700
2020/01/15 2,055 2,068 2,051 2,060 1,600
2020/01/14 2,069 2,070 2,051 2,054 4,000
2020/01/10 2,073 2,073 2,055 2,055 3,200
2020/01/09 2,060 2,066 2,060 2,064 400
2020/01/08 2,063 2,063 2,051 2,058 2,100
2020/01/07 2,068 2,070 2,060 2,070 2,100
2020/01/06 2,062 2,065 2,061 2,061 1,800

このページの先頭へ