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
2023/12/29 2,383 2,416 2,381 2,391 15,100
2023/12/28 2,393 2,397 2,380 2,383 10,200
2023/12/27 2,367 2,385 2,367 2,378 8,500
2023/12/26 2,378 2,390 2,368 2,369 8,200
2023/12/25 2,333 2,368 2,331 2,363 11,600
2023/12/22 2,355 2,355 2,339 2,342 9,100
2023/12/21 2,365 2,368 2,356 2,356 5,100
2023/12/20 2,384 2,385 2,368 2,368 6,000
2023/12/19 2,398 2,399 2,377 2,381 8,700
2023/12/18 2,370 2,387 2,370 2,384 8,400
2023/12/15 2,376 2,377 2,362 2,368 7,000
2023/12/14 2,375 2,380 2,361 2,376 7,300
2023/12/13 2,352 2,369 2,352 2,368 6,900
2023/12/12 2,350 2,352 2,347 2,351 2,900
2023/12/11 2,363 2,363 2,345 2,346 10,100
2023/12/08 2,343 2,349 2,343 2,348 4,100
2023/12/07 2,343 2,348 2,341 2,343 3,200
2023/12/06 2,339 2,343 2,339 2,343 7,100
2023/12/05 2,339 2,341 2,332 2,336 4,400
2023/12/04 2,343 2,345 2,340 2,341 3,100
2023/12/01 2,329 2,340 2,329 2,338 7,000
2023/11/30 2,332 2,342 2,330 2,330 8,600
2023/11/29 2,343 2,344 2,336 2,344 3,500
2023/11/28 2,345 2,346 2,332 2,334 10,500
2023/11/27 2,369 2,380 2,341 2,355 25,500
2023/11/24 2,330 2,336 2,325 2,335 7,600
2023/11/22 2,319 2,343 2,319 2,336 4,100
2023/11/21 2,343 2,343 2,320 2,323 9,700
2023/11/20 2,326 2,344 2,326 2,340 4,400
2023/11/17 2,305 2,326 2,305 2,326 3,100
2023/11/16 2,301 2,315 2,301 2,305 3,300
2023/11/15 2,301 2,314 2,301 2,302 6,700
2023/11/14 2,310 2,318 2,304 2,306 5,700
2023/11/13 2,309 2,328 2,309 2,315 3,800
2023/11/10 2,301 2,316 2,301 2,309 5,100
2023/11/09 2,315 2,322 2,305 2,306 4,800
2023/11/08 2,323 2,334 2,320 2,327 4,400
2023/11/07 2,328 2,343 2,322 2,337 7,400
2023/11/06 2,335 2,346 2,330 2,346 6,100
2023/11/02 2,344 2,344 2,326 2,336 2,500
2023/11/01 2,321 2,342 2,321 2,335 7,400
2023/10/31 2,316 2,337 2,304 2,320 4,700
2023/10/30 2,298 2,305 2,296 2,303 3,600
2023/10/27 2,311 2,314 2,295 2,300 3,600
2023/10/26 2,300 2,325 2,279 2,295 12,600
2023/10/25 2,319 2,335 2,319 2,330 2,500
2023/10/24 2,326 2,328 2,310 2,317 3,600
2023/10/23 2,338 2,338 2,321 2,333 3,100
2023/10/20 2,339 2,339 2,330 2,338 1,500
2023/10/19 2,355 2,355 2,336 2,343 4,500
2023/10/18 2,310 2,349 2,310 2,349 7,700
2023/10/17 2,304 2,331 2,297 2,310 6,700
2023/10/16 2,336 2,350 2,263 2,293 16,600
2023/10/13 2,381 2,382 2,328 2,350 13,800
2023/10/12 2,395 2,395 2,370 2,375 21,000
2023/10/11 2,405 2,415 2,393 2,410 9,000
2023/10/10 2,387 2,400 2,380 2,398 6,300
2023/10/06 2,376 2,392 2,375 2,387 2,900
2023/10/05 2,387 2,388 2,370 2,385 4,400
2023/10/04 2,394 2,394 2,370 2,392 6,900
2023/10/03 2,399 2,406 2,383 2,400 7,600
2023/10/02 2,403 2,406 2,388 2,399 14,300
2023/09/29 2,388 2,401 2,388 2,398 4,500
2023/09/28 2,388 2,390 2,383 2,388 3,000
2023/09/27 2,373 2,381 2,371 2,381 2,200
2023/09/26 2,373 2,373 2,372 2,373 1,100
2023/09/25 2,375 2,381 2,372 2,373 2,500
2023/09/22 2,377 2,381 2,375 2,381 3,000
2023/09/21 2,382 2,383 2,377 2,377 1,300
2023/09/20 2,383 2,383 2,376 2,382 3,600
2023/09/19 2,383 2,383 2,370 2,376 8,100
2023/09/15 2,385 2,386 2,375 2,383 2,900
2023/09/14 2,381 2,387 2,372 2,375 3,600
2023/09/13 2,386 2,389 2,379 2,381 2,200
2023/09/12 2,393 2,393 2,374 2,385 3,300
2023/09/11 2,398 2,398 2,382 2,382 2,900
2023/09/08 2,395 2,398 2,382 2,388 5,000
2023/09/07 2,396 2,399 2,391 2,395 2,500
2023/09/06 2,395 2,396 2,390 2,396 2,200
2023/09/05 2,393 2,396 2,390 2,396 2,300
2023/09/04 2,394 2,400 2,392 2,397 2,600
2023/09/01 2,399 2,401 2,380 2,394 6,600
2023/08/31 2,405 2,406 2,394 2,397 2,500
2023/08/30 2,401 2,402 2,384 2,402 2,700
2023/08/29 2,399 2,407 2,396 2,402 2,900
2023/08/28 2,398 2,410 2,398 2,399 1,900
2023/08/25 2,382 2,403 2,379 2,398 4,700
2023/08/24 2,395 2,420 2,394 2,404 6,800
2023/08/23 2,401 2,406 2,394 2,403 4,100
2023/08/22 2,400 2,406 2,398 2,403 2,600
2023/08/21 2,400 2,413 2,400 2,405 2,400
2023/08/18 2,413 2,413 2,400 2,400 6,100
2023/08/17 2,414 2,414 2,405 2,413 2,300
2023/08/16 2,410 2,410 2,405 2,410 1,300
2023/08/15 2,419 2,419 2,410 2,411 2,300
2023/08/14 2,400 2,419 2,396 2,419 4,500
2023/08/10 2,407 2,407 2,393 2,400 2,100
2023/08/09 2,407 2,407 2,401 2,407 1,300
2023/08/08 2,387 2,407 2,386 2,407 4,400
2023/08/07 2,402 2,402 2,395 2,402 4,100
2023/08/04 2,404 2,412 2,402 2,402 2,600
2023/08/03 2,405 2,410 2,403 2,404 2,600
2023/08/02 2,415 2,416 2,410 2,414 3,900
2023/08/01 2,423 2,423 2,403 2,414 4,300
2023/07/31 2,402 2,412 2,402 2,407 2,000
2023/07/28 2,410 2,412 2,401 2,405 1,700
2023/07/27 2,414 2,415 2,414 2,415 1,000
2023/07/26 2,407 2,420 2,404 2,420 3,200
2023/07/25 2,415 2,433 2,414 2,422 4,700
2023/07/24 2,427 2,434 2,422 2,434 4,100
2023/07/21 2,422 2,428 2,410 2,427 2,500
2023/07/20 2,427 2,434 2,405 2,408 4,100
2023/07/19 2,447 2,447 2,425 2,433 3,700
2023/07/18 2,420 2,439 2,420 2,438 5,100
2023/07/14 2,420 2,427 2,403 2,420 7,600
2023/07/13 2,457 2,457 2,392 2,399 21,800
2023/07/12 2,448 2,449 2,429 2,434 10,400
2023/07/11 2,410 2,442 2,410 2,440 7,800
2023/07/10 2,393 2,419 2,389 2,414 5,200
2023/07/07 2,396 2,398 2,383 2,393 4,400
2023/07/06 2,420 2,420 2,398 2,399 5,000
2023/07/05 2,395 2,420 2,395 2,420 8,300
2023/07/04 2,390 2,406 2,380 2,395 10,800
2023/07/03 2,374 2,384 2,370 2,384 4,900
2023/06/30 2,376 2,376 2,370 2,375 1,500
2023/06/29 2,361 2,375 2,361 2,373 2,300
2023/06/28 2,390 2,390 2,366 2,366 8,400
2023/06/27 2,382 2,382 2,362 2,366 8,400
2023/06/26 2,381 2,381 2,347 2,366 9,900
2023/06/23 2,352 2,355 2,339 2,347 4,400
2023/06/22 2,349 2,351 2,345 2,345 4,000
2023/06/21 2,335 2,350 2,333 2,339 5,200
2023/06/20 2,329 2,335 2,321 2,335 4,800
2023/06/19 2,316 2,325 2,316 2,324 3,400
2023/06/16 2,315 2,319 2,310 2,316 2,200
2023/06/15 2,310 2,325 2,310 2,310 5,100
2023/06/14 2,308 2,315 2,308 2,310 1,800
2023/06/13 2,315 2,320 2,304 2,312 3,900
2023/06/12 2,300 2,312 2,299 2,311 4,700
2023/06/09 2,299 2,302 2,299 2,300 1,800
2023/06/08 2,299 2,300 2,297 2,298 1,000
2023/06/07 2,304 2,305 2,295 2,296 3,000
2023/06/06 2,296 2,300 2,293 2,297 1,900
2023/06/05 2,293 2,300 2,293 2,296 1,400
2023/06/02 2,296 2,303 2,292 2,293 2,000
2023/06/01 2,303 2,303 2,284 2,291 1,700
2023/05/31 2,301 2,305 2,290 2,300 2,200
2023/05/30 2,309 2,309 2,300 2,301 2,100
2023/05/29 2,345 2,345 2,302 2,307 6,300
2023/05/26 2,320 2,320 2,299 2,303 5,100
2023/05/25 2,308 2,308 2,281 2,286 6,900
2023/05/24 2,298 2,300 2,288 2,288 4,100
2023/05/23 2,298 2,305 2,297 2,297 2,100
2023/05/22 2,299 2,300 2,297 2,297 1,700
2023/05/19 2,316 2,316 2,294 2,299 16,900
2023/05/18 2,320 2,324 2,315 2,322 9,200
2023/05/17 2,311 2,313 2,306 2,313 4,200
2023/05/16 2,303 2,314 2,303 2,311 4,800
2023/05/15 2,292 2,302 2,292 2,300 3,700
2023/05/12 2,290 2,290 2,283 2,290 1,900
2023/05/11 2,292 2,295 2,289 2,290 2,400
2023/05/10 2,294 2,294 2,284 2,292 1,700
2023/05/09 2,296 2,299 2,293 2,294 1,600
2023/05/08 2,307 2,307 2,292 2,296 4,800
2023/05/02 2,306 2,309 2,296 2,301 3,400
2023/05/01 2,308 2,309 2,294 2,298 3,600
2023/04/28 2,285 2,294 2,285 2,293 1,600
2023/04/27 2,310 2,310 2,277 2,290 5,900
2023/04/26 2,300 2,300 2,274 2,276 5,700
2023/04/25 2,282 2,282 2,271 2,271 4,700
2023/04/24 2,286 2,289 2,255 2,261 8,600
2023/04/21 2,299 2,299 2,283 2,285 4,100
2023/04/20 2,300 2,304 2,300 2,300 1,700
2023/04/19 2,313 2,313 2,302 2,303 4,400
2023/04/18 2,296 2,310 2,296 2,300 4,400
2023/04/17 2,300 2,316 2,291 2,296 4,500
2023/04/14 2,299 2,300 2,293 2,296 3,900
2023/04/13 2,323 2,323 2,291 2,295 10,700
2023/04/12 2,309 2,351 2,309 2,339 12,300
2023/04/11 2,304 2,306 2,297 2,306 1,800
2023/04/10 2,301 2,310 2,294 2,305 2,400
2023/04/07 2,300 2,310 2,291 2,310 1,500
2023/04/06 2,312 2,312 2,284 2,284 2,200
2023/04/05 2,314 2,322 2,304 2,304 1,500
2023/04/04 2,315 2,328 2,311 2,318 1,800
2023/04/03 2,322 2,326 2,315 2,315 2,900
2023/03/31 2,314 2,328 2,314 2,328 2,800
2023/03/30 2,325 2,325 2,313 2,323 1,300
2023/03/29 2,342 2,342 2,303 2,325 7,600
2023/03/28 2,336 2,336 2,303 2,315 5,900
2023/03/27 2,338 2,338 2,295 2,300 6,600
2023/03/24 2,295 2,321 2,295 2,307 10,500
2023/03/23 2,313 2,313 2,284 2,292 29,000
2023/03/22 2,244 2,250 2,240 2,250 4,500
2023/03/20 2,247 2,255 2,241 2,244 7,200
2023/03/17 2,246 2,268 2,241 2,247 3,000
2023/03/16 2,250 2,255 2,240 2,246 5,100
2023/03/15 2,252 2,270 2,252 2,252 4,100
2023/03/14 2,252 2,255 2,248 2,252 5,100
2023/03/13 2,273 2,273 2,252 2,267 4,800
2023/03/10 2,276 2,283 2,269 2,271 4,800
2023/03/09 2,261 2,277 2,256 2,276 6,900
2023/03/08 2,246 2,260 2,245 2,260 4,900
2023/03/07 2,249 2,250 2,246 2,246 3,800
2023/03/06 2,250 2,251 2,241 2,250 4,800
2023/03/03 2,253 2,255 2,245 2,245 6,700
2023/03/02 2,254 2,255 2,246 2,253 4,600
2023/03/01 2,297 2,297 2,244 2,254 10,400
2023/02/28 2,309 2,309 2,245 2,258 10,700
2023/02/27 2,237 2,297 2,237 2,281 36,600
2023/02/24 2,376 2,393 2,376 2,380 27,500
2023/02/22 2,376 2,381 2,375 2,378 8,200
2023/02/21 2,371 2,380 2,370 2,376 8,600
2023/02/20 2,369 2,375 2,362 2,371 12,900
2023/02/17 2,341 2,370 2,341 2,369 7,300
2023/02/16 2,351 2,370 2,341 2,370 7,300
2023/02/15 2,330 2,351 2,330 2,351 5,900
2023/02/14 2,318 2,335 2,317 2,335 4,800
2023/02/13 2,310 2,332 2,307 2,317 8,600
2023/02/10 2,323 2,335 2,322 2,335 5,000
2023/02/09 2,351 2,355 2,333 2,335 12,000
2023/02/08 2,360 2,363 2,359 2,360 5,000
2023/02/07 2,363 2,370 2,363 2,366 4,900
2023/02/06 2,373 2,375 2,368 2,369 4,800
2023/02/03 2,370 2,375 2,369 2,370 3,600
2023/02/02 2,371 2,374 2,369 2,370 4,500
2023/02/01 2,375 2,378 2,371 2,371 5,100
2023/01/31 2,378 2,382 2,372 2,375 7,600
2023/01/30 2,390 2,397 2,375 2,380 10,200
2023/01/27 2,406 2,410 2,395 2,395 9,200
2023/01/26 2,405 2,405 2,394 2,394 4,000
2023/01/25 2,400 2,400 2,391 2,391 5,500
2023/01/24 2,390 2,404 2,389 2,401 7,300
2023/01/23 2,397 2,397 2,387 2,390 4,600
2023/01/20 2,388 2,390 2,379 2,387 3,400
2023/01/19 2,398 2,398 2,390 2,390 5,200
2023/01/18 2,389 2,397 2,389 2,394 5,000
2023/01/17 2,407 2,409 2,387 2,389 4,400
2023/01/16 2,360 2,391 2,354 2,390 7,500
2023/01/13 2,407 2,407 2,376 2,378 8,700
2023/01/12 2,417 2,417 2,396 2,399 4,700
2023/01/11 2,417 2,425 2,401 2,409 5,900
2023/01/10 2,437 2,437 2,413 2,417 4,900
2023/01/06 2,417 2,430 2,400 2,422 4,100
2023/01/05 2,445 2,448 2,412 2,417 7,000
2023/01/04 2,444 2,444 2,431 2,435 6,100

このページの先頭へ