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 |