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
2022/12/30 2,445 2,445 2,425 2,425 4,500
2022/12/29 2,416 2,448 2,416 2,435 6,100
2022/12/28 2,431 2,434 2,412 2,420 5,900
2022/12/27 2,418 2,449 2,418 2,429 5,200
2022/12/26 2,399 2,414 2,395 2,410 5,300
2022/12/23 2,385 2,387 2,365 2,377 4,400
2022/12/22 2,404 2,404 2,382 2,384 3,800
2022/12/21 2,340 2,403 2,330 2,395 5,100
2022/12/20 2,410 2,421 2,363 2,372 5,600
2022/12/19 2,417 2,425 2,399 2,409 6,600
2022/12/16 2,423 2,430 2,331 2,417 8,900
2022/12/15 2,455 2,455 2,430 2,430 3,900
2022/12/14 2,450 2,450 2,423 2,445 6,700
2022/12/13 2,439 2,439 2,406 2,431 6,000
2022/12/12 2,396 2,416 2,382 2,416 3,900
2022/12/09 2,382 2,382 2,357 2,378 3,600
2022/12/08 2,319 2,359 2,319 2,348 6,700
2022/12/07 2,367 2,376 2,318 2,323 9,800
2022/12/06 2,410 2,463 2,367 2,367 10,600
2022/12/05 2,385 2,410 2,382 2,396 6,800
2022/12/02 2,368 2,374 2,360 2,374 4,300
2022/12/01 2,350 2,369 2,350 2,367 4,900
2022/11/30 2,339 2,345 2,337 2,344 3,200
2022/11/29 2,344 2,344 2,324 2,335 4,300
2022/11/28 2,338 2,338 2,310 2,333 5,800
2022/11/25 2,327 2,327 2,311 2,317 3,100
2022/11/24 2,319 2,332 2,314 2,318 4,700
2022/11/22 2,300 2,316 2,300 2,311 5,700
2022/11/21 2,285 2,300 2,285 2,298 6,400
2022/11/18 2,282 2,284 2,273 2,284 6,800
2022/11/17 2,280 2,282 2,276 2,282 2,700
2022/11/16 2,271 2,279 2,271 2,278 2,600
2022/11/15 2,269 2,274 2,266 2,271 3,400
2022/11/14 2,251 2,266 2,251 2,265 2,200
2022/11/11 2,253 2,264 2,251 2,251 2,800
2022/11/10 2,265 2,265 2,254 2,257 2,100
2022/11/09 2,263 2,264 2,251 2,252 1,800
2022/11/08 2,251 2,262 2,250 2,255 3,300
2022/11/07 2,257 2,267 2,256 2,256 2,200
2022/11/04 2,262 2,268 2,255 2,260 4,300
2022/11/02 2,265 2,270 2,264 2,268 2,100
2022/11/01 2,267 2,272 2,266 2,268 2,800
2022/10/31 2,270 2,270 2,265 2,268 1,900
2022/10/28 2,258 2,265 2,252 2,260 2,400
2022/10/27 2,260 2,260 2,250 2,258 2,700
2022/10/26 2,250 2,250 2,243 2,249 3,300
2022/10/25 2,249 2,249 2,240 2,240 3,400
2022/10/24 2,249 2,249 2,242 2,248 2,100
2022/10/21 2,249 2,249 2,234 2,238 2,300
2022/10/20 2,237 2,245 2,236 2,241 3,500
2022/10/19 2,237 2,238 2,228 2,230 4,100
2022/10/18 2,218 2,233 2,218 2,233 5,100
2022/10/17 2,201 2,218 2,201 2,218 2,100
2022/10/14 2,198 2,205 2,198 2,200 1,900
2022/10/13 2,213 2,213 2,195 2,198 1,500
2022/10/12 2,194 2,211 2,191 2,194 1,900
2022/10/11 2,190 2,194 2,187 2,190 5,900
2022/10/07 2,190 2,200 2,185 2,195 2,700
2022/10/06 2,219 2,219 2,190 2,211 5,100
2022/10/05 2,189 2,195 2,188 2,195 1,600
2022/10/04 2,190 2,195 2,188 2,189 2,600
2022/10/03 2,190 2,190 2,185 2,187 800
2022/09/30 2,193 2,193 2,188 2,190 700
2022/09/29 2,182 2,194 2,179 2,187 1,600
2022/09/28 2,190 2,192 2,178 2,182 4,500
2022/09/27 2,190 2,190 2,186 2,186 2,600
2022/09/26 2,197 2,197 2,170 2,170 4,300
2022/09/22 2,191 2,197 2,191 2,197 2,200
2022/09/21 2,197 2,197 2,191 2,191 500
2022/09/20 2,197 2,201 2,197 2,197 4,900
2022/09/16 2,199 2,207 2,192 2,197 3,400
2022/09/15 2,182 2,200 2,175 2,200 4,400
2022/09/14 2,174 2,175 2,170 2,174 3,400
2022/09/13 2,162 2,177 2,162 2,168 1,700
2022/09/12 2,161 2,170 2,161 2,162 1,600
2022/09/09 2,162 2,163 2,150 2,161 1,600
2022/09/08 2,169 2,169 2,159 2,161 1,700
2022/09/07 2,161 2,162 2,156 2,160 1,200
2022/09/06 2,167 2,168 2,162 2,162 1,000
2022/09/05 2,164 2,165 2,163 2,163 1,100
2022/09/02 2,175 2,176 2,163 2,163 1,300
2022/09/01 2,162 2,166 2,160 2,162 1,300
2022/08/31 2,171 2,171 2,162 2,162 600
2022/08/30 2,172 2,175 2,167 2,167 3,000
2022/08/29 2,173 2,178 2,172 2,172 2,000
2022/08/26 2,171 2,175 2,171 2,172 1,600
2022/08/25 2,168 2,176 2,168 2,171 2,800
2022/08/24 2,165 2,168 2,162 2,168 1,500
2022/08/23 2,169 2,169 2,162 2,165 1,300
2022/08/22 2,169 2,169 2,165 2,169 2,300
2022/08/19 2,168 2,168 2,160 2,165 4,200
2022/08/18 2,163 2,167 2,158 2,162 5,300
2022/08/17 2,160 2,165 2,157 2,163 1,800
2022/08/16 2,159 2,163 2,156 2,160 1,700
2022/08/15 2,160 2,160 2,155 2,156 2,100
2022/08/12 2,158 2,162 2,153 2,159 2,500
2022/08/10 2,158 2,158 2,158 2,158 400
2022/08/09 2,159 2,159 2,152 2,158 1,300
2022/08/08 2,158 2,168 2,150 2,168 3,200
2022/08/05 2,157 2,162 2,154 2,158 1,000
2022/08/04 2,160 2,160 2,154 2,157 1,900
2022/08/03 2,159 2,163 2,158 2,159 1,100
2022/08/02 2,169 2,170 2,155 2,160 4,900
2022/08/01 2,160 2,166 2,160 2,166 900
2022/07/29 2,163 2,163 2,160 2,160 900
2022/07/28 2,165 2,165 2,159 2,160 1,300
2022/07/27 2,151 2,165 2,151 2,165 2,700
2022/07/26 2,160 2,160 2,154 2,160 2,700
2022/07/25 2,157 2,160 2,152 2,160 4,900
2022/07/22 2,151 2,159 2,151 2,157 800
2022/07/21 2,158 2,158 2,151 2,151 600
2022/07/20 2,150 2,158 2,150 2,150 2,000
2022/07/19 2,151 2,152 2,151 2,151 4,100
2022/07/15 2,161 2,164 2,151 2,151 4,300
2022/07/14 2,153 2,163 2,153 2,161 13,500
2022/07/13 2,153 2,155 2,148 2,153 7,700
2022/07/12 2,140 2,148 2,140 2,148 6,500
2022/07/11 2,130 2,137 2,130 2,137 2,800
2022/07/08 2,123 2,129 2,123 2,129 1,300
2022/07/07 2,128 2,128 2,120 2,127 1,800
2022/07/06 2,124 2,128 2,121 2,128 1,500
2022/07/05 2,123 2,124 2,115 2,124 1,500
2022/07/04 2,134 2,135 2,119 2,123 800
2022/07/01 2,127 2,129 2,126 2,126 1,900
2022/06/30 2,124 2,128 2,124 2,126 1,400
2022/06/29 2,120 2,125 2,120 2,124 1,500
2022/06/28 2,116 2,120 2,116 2,120 1,500
2022/06/27 2,109 2,119 2,109 2,114 3,800
2022/06/24 2,113 2,113 2,108 2,108 1,800
2022/06/23 2,124 2,124 2,115 2,116 1,000
2022/06/22 2,121 2,127 2,115 2,127 1,500
2022/06/21 2,146 2,146 2,116 2,122 6,600
2022/06/20 2,086 2,126 2,086 2,126 4,000
2022/06/17 2,090 2,094 2,078 2,086 2,100
2022/06/16 2,091 2,099 2,091 2,095 1,700
2022/06/15 2,086 2,090 2,083 2,083 1,400
2022/06/14 2,081 2,085 2,078 2,085 2,400
2022/06/13 2,081 2,088 2,075 2,081 3,900
2022/06/10 2,096 2,098 2,090 2,090 1,600
2022/06/09 2,105 2,105 2,096 2,096 800
2022/06/08 2,105 2,105 2,100 2,101 700
2022/06/07 2,102 2,105 2,093 2,105 3,700
2022/06/06 2,100 2,102 2,098 2,098 1,400
2022/06/03 2,099 2,099 2,091 2,099 1,100
2022/06/02 2,100 2,100 2,090 2,091 1,400
2022/06/01 2,096 2,103 2,096 2,100 1,500
2022/05/31 2,082 2,096 2,081 2,096 1,300
2022/05/30 2,086 2,088 2,079 2,084 3,500
2022/05/27 2,084 2,086 2,080 2,085 4,200
2022/05/26 2,099 2,100 2,081 2,081 3,900
2022/05/25 2,108 2,110 2,098 2,098 5,800
2022/05/24 2,116 2,116 2,106 2,108 1,200
2022/05/23 2,103 2,129 2,103 2,105 2,900
2022/05/20 2,116 2,116 2,102 2,102 2,200
2022/05/19 2,133 2,133 2,089 2,115 10,900
2022/05/18 2,085 2,118 2,085 2,118 9,100
2022/05/17 2,082 2,085 2,080 2,082 2,100
2022/05/16 2,077 2,083 2,076 2,082 2,700
2022/05/13 2,071 2,077 2,071 2,077 2,000
2022/05/12 2,077 2,077 2,070 2,072 2,600
2022/05/11 2,076 2,076 2,071 2,071 900
2022/05/10 2,076 2,079 2,072 2,076 1,400
2022/05/09 2,075 2,080 2,075 2,076 2,300
2022/05/06 2,106 2,106 2,081 2,091 3,500
2022/05/02 2,079 2,080 2,063 2,070 3,200
2022/04/28 2,071 2,082 2,071 2,079 1,200
2022/04/27 2,074 2,088 2,074 2,075 600
2022/04/26 2,081 2,083 2,075 2,075 1,500
2022/04/25 2,090 2,090 2,081 2,081 5,100
2022/04/22 2,092 2,100 2,090 2,090 1,900
2022/04/21 2,093 2,099 2,093 2,095 1,200
2022/04/20 2,088 2,099 2,088 2,095 2,900
2022/04/19 2,110 2,111 2,102 2,102 2,000
2022/04/18 2,110 2,113 2,102 2,108 5,800
2022/04/15 2,098 2,110 2,092 2,110 3,100
2022/04/14 2,087 2,099 2,082 2,099 2,300
2022/04/13 2,097 2,097 2,072 2,082 700
2022/04/12 2,068 2,096 2,068 2,087 2,400
2022/04/11 2,110 2,110 2,070 2,070 5,700
2022/04/08 2,095 2,140 2,095 2,111 4,300
2022/04/07 2,097 2,097 2,087 2,089 1,300
2022/04/06 2,090 2,098 2,088 2,097 1,300
2022/04/05 2,090 2,095 2,089 2,095 1,800
2022/04/04 2,089 2,094 2,085 2,089 2,000
2022/04/01 2,105 2,105 2,084 2,089 1,200
2022/03/31 2,100 2,105 2,088 2,088 3,000
2022/03/30 2,129 2,129 2,108 2,110 2,500
2022/03/29 2,116 2,129 2,112 2,129 2,600
2022/03/28 2,157 2,157 2,119 2,119 9,000
2022/03/25 2,125 2,185 2,122 2,157 11,500
2022/03/24 2,212 2,219 2,121 2,121 20,100
2022/03/23 2,130 2,138 2,111 2,111 3,500
2022/03/22 2,150 2,150 2,108 2,113 7,700
2022/03/18 2,074 2,097 2,074 2,095 6,100
2022/03/17 2,059 2,091 2,059 2,074 4,700
2022/03/16 2,025 2,064 2,025 2,051 7,900
2022/03/15 2,001 2,023 2,001 2,023 6,000
2022/03/14 2,010 2,014 2,009 2,013 3,900
2022/03/11 2,002 2,016 2,002 2,014 4,500
2022/03/10 2,013 2,022 2,011 2,012 4,500
2022/03/09 2,021 2,024 2,010 2,015 3,400
2022/03/08 2,039 2,039 2,014 2,023 5,600
2022/03/07 2,021 2,038 2,018 2,030 9,500
2022/03/04 2,060 2,060 2,041 2,050 7,500
2022/03/03 2,100 2,104 2,064 2,064 7,100
2022/03/02 2,119 2,120 2,098 2,102 7,500
2022/03/01 2,120 2,126 2,112 2,119 5,900
2022/02/28 2,112 2,132 2,105 2,127 7,200
2022/02/25 2,055 2,150 2,038 2,112 36,200
2022/02/24 2,266 2,282 2,249 2,261 34,000
2022/02/22 2,269 2,274 2,263 2,274 8,100
2022/02/21 2,236 2,273 2,236 2,273 13,300
2022/02/18 2,270 2,272 2,265 2,269 10,300
2022/02/17 2,269 2,271 2,266 2,270 6,500
2022/02/16 2,269 2,275 2,268 2,269 6,500
2022/02/15 2,269 2,274 2,265 2,265 6,800
2022/02/14 2,269 2,269 2,256 2,269 6,100
2022/02/10 2,258 2,269 2,257 2,268 4,100
2022/02/09 2,250 2,260 2,249 2,260 3,800
2022/02/08 2,250 2,250 2,241 2,249 3,400
2022/02/07 2,246 2,248 2,238 2,240 4,000
2022/02/04 2,215 2,237 2,215 2,236 4,700
2022/02/03 2,195 2,215 2,191 2,215 7,700
2022/02/02 2,187 2,196 2,187 2,192 3,300
2022/02/01 2,188 2,195 2,186 2,191 5,300
2022/01/31 2,190 2,198 2,188 2,193 4,100
2022/01/28 2,205 2,205 2,190 2,196 4,500
2022/01/27 2,200 2,205 2,196 2,199 3,700
2022/01/26 2,197 2,207 2,195 2,200 2,900
2022/01/25 2,205 2,205 2,198 2,203 6,300
2022/01/24 2,211 2,211 2,200 2,205 3,000
2022/01/21 2,200 2,205 2,194 2,205 5,900
2022/01/20 2,208 2,210 2,200 2,200 5,300
2022/01/19 2,201 2,202 2,196 2,201 4,200
2022/01/18 2,210 2,211 2,186 2,205 9,800
2022/01/17 2,209 2,218 2,204 2,210 4,600
2022/01/14 2,210 2,210 2,200 2,207 5,300
2022/01/13 2,202 2,227 2,178 2,210 12,700
2022/01/12 2,195 2,240 2,180 2,235 10,100
2022/01/11 2,205 2,216 2,168 2,190 7,600
2022/01/07 2,202 2,261 2,184 2,202 10,200
2022/01/06 2,270 2,270 2,127 2,230 17,000
2022/01/05 2,254 2,275 2,247 2,275 5,500
2022/01/04 2,220 2,247 2,220 2,247 8,000

このページの先頭へ