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
2025/08/18 3,020 3,030 3,010 3,025 24,500
2025/08/15 3,000 3,025 3,000 3,020 18,000
2025/08/14 3,000 3,010 2,996 3,000 25,900
2025/08/13 3,075 3,075 3,000 3,015 56,900
2025/08/12 3,115 3,130 3,070 3,075 39,600
2025/08/08 3,120 3,135 3,090 3,105 34,000
2025/08/07 3,090 3,115 3,090 3,115 18,000
2025/08/06 3,090 3,090 3,070 3,080 19,600
2025/08/05 3,055 3,090 3,055 3,075 16,300
2025/08/04 3,025 3,090 3,025 3,050 29,000
2025/08/01 3,030 3,045 3,015 3,025 23,600
2025/07/31 2,990 3,030 2,990 3,025 17,700
2025/07/30 2,998 3,020 2,988 2,988 31,400
2025/07/29 2,968 2,990 2,922 2,990 35,000
2025/07/28 2,920 2,966 2,920 2,964 22,800
2025/07/25 2,920 2,924 2,903 2,916 13,200
2025/07/24 2,903 2,930 2,900 2,920 27,100
2025/07/23 2,907 2,909 2,889 2,893 18,700
2025/07/22 2,860 2,920 2,860 2,896 35,000
2025/07/18 2,845 2,876 2,841 2,860 22,400
2025/07/17 2,833 2,848 2,825 2,845 8,100
2025/07/16 2,822 2,859 2,822 2,832 20,500
2025/07/15 2,848 2,848 2,820 2,822 18,400
2025/07/14 2,804 2,844 2,773 2,841 50,200
2025/07/11 2,854 2,879 2,854 2,879 29,400
2025/07/10 2,860 2,872 2,845 2,849 15,200
2025/07/09 2,845 2,860 2,838 2,850 18,000
2025/07/08 2,828 2,845 2,818 2,845 12,700
2025/07/07 2,811 2,835 2,811 2,828 8,500
2025/07/04 2,810 2,817 2,802 2,810 4,700
2025/07/03 2,821 2,831 2,792 2,795 16,500
2025/07/02 2,840 2,845 2,820 2,821 18,000
2025/07/01 2,826 2,868 2,826 2,839 22,200
2025/06/30 2,794 2,825 2,791 2,825 35,900
2025/06/27 2,761 2,780 2,759 2,780 16,100
2025/06/26 2,741 2,766 2,741 2,760 8,400
2025/06/25 2,766 2,778 2,740 2,741 19,400
2025/06/24 2,788 2,791 2,771 2,775 14,900
2025/06/23 2,728 2,787 2,728 2,760 41,800
2025/06/20 2,723 2,746 2,720 2,744 28,600
2025/06/19 2,720 2,725 2,710 2,715 17,700
2025/06/18 2,712 2,720 2,712 2,719 13,800
2025/06/17 2,698 2,717 2,698 2,709 26,100
2025/06/16 2,678 2,697 2,675 2,695 23,700
2025/06/13 2,677 2,679 2,659 2,669 18,200
2025/06/12 2,660 2,680 2,660 2,664 20,500
2025/06/11 2,652 2,658 2,649 2,656 14,200
2025/06/10 2,644 2,652 2,644 2,648 17,500
2025/06/09 2,639 2,644 2,639 2,643 15,200
2025/06/06 2,628 2,639 2,628 2,633 14,600
2025/06/05 2,630 2,633 2,626 2,628 16,000
2025/06/04 2,627 2,628 2,622 2,627 10,100
2025/06/03 2,625 2,627 2,621 2,622 10,600
2025/06/02 2,610 2,630 2,609 2,621 21,800
2025/05/30 2,602 2,613 2,601 2,609 10,500
2025/05/29 2,605 2,614 2,600 2,602 19,800
2025/05/28 2,599 2,610 2,595 2,601 26,600
2025/05/27 2,590 2,598 2,590 2,595 15,000
2025/05/26 2,584 2,593 2,583 2,592 23,800
2025/05/23 2,580 2,585 2,579 2,579 6,100
2025/05/22 2,584 2,586 2,577 2,581 7,700
2025/05/21 2,584 2,591 2,584 2,584 6,000
2025/05/20 2,586 2,593 2,581 2,584 9,900
2025/05/19 2,586 2,593 2,580 2,593 22,100
2025/05/16 2,590 2,592 2,579 2,586 13,300
2025/05/15 2,577 2,585 2,573 2,578 13,100
2025/05/14 2,575 2,578 2,560 2,577 14,500
2025/05/13 2,592 2,592 2,572 2,573 17,000
2025/05/12 2,594 2,596 2,585 2,585 16,600
2025/05/09 2,590 2,595 2,581 2,585 19,500
2025/05/08 2,584 2,591 2,575 2,582 29,800
2025/05/07 2,563 2,582 2,563 2,582 23,400
2025/05/02 2,566 2,572 2,553 2,554 16,100
2025/05/01 2,547 2,567 2,542 2,563 19,900
2025/04/30 2,542 2,548 2,536 2,546 13,000
2025/04/28 2,548 2,555 2,534 2,540 18,700
2025/04/25 2,526 2,549 2,526 2,545 13,100
2025/04/24 2,540 2,549 2,529 2,530 18,000
2025/04/23 2,538 2,545 2,525 2,535 14,600
2025/04/22 2,528 2,533 2,516 2,530 12,500
2025/04/21 2,499 2,530 2,495 2,530 29,700
2025/04/18 2,475 2,498 2,474 2,492 25,200
2025/04/17 2,480 2,487 2,470 2,484 16,200
2025/04/16 2,475 2,485 2,468 2,485 23,200
2025/04/15 2,445 2,481 2,445 2,461 23,800
2025/04/14 2,445 2,476 2,440 2,448 42,300
2025/04/11 2,418 2,438 2,387 2,427 27,600
2025/04/10 2,413 2,426 2,384 2,420 27,800
2025/04/09 2,373 2,379 2,334 2,363 21,900
2025/04/08 2,328 2,380 2,328 2,375 24,400
2025/04/07 2,277 2,336 2,230 2,295 86,100
2025/04/04 2,380 2,390 2,332 2,373 67,400
2025/04/03 2,398 2,414 2,376 2,412 55,400
2025/04/02 2,431 2,431 2,410 2,413 33,000
2025/04/01 2,428 2,429 2,421 2,424 18,500
2025/03/31 2,450 2,450 2,420 2,423 52,500
2025/03/28 2,460 2,465 2,453 2,456 14,300
2025/03/27 2,461 2,465 2,448 2,452 25,100
2025/03/26 2,459 2,473 2,451 2,461 20,500
2025/03/25 2,432 2,458 2,432 2,456 28,400
2025/03/24 2,450 2,450 2,426 2,430 39,600
2025/03/21 2,461 2,461 2,443 2,445 38,300
2025/03/19 2,468 2,470 2,455 2,460 30,000
2025/03/18 2,463 2,472 2,463 2,468 17,100
2025/03/17 2,462 2,473 2,460 2,460 19,800
2025/03/14 2,453 2,458 2,450 2,458 16,900
2025/03/13 2,449 2,459 2,445 2,455 19,700
2025/03/12 2,436 2,450 2,435 2,442 29,600
2025/03/11 2,464 2,467 2,428 2,435 66,300
2025/03/10 2,476 2,476 2,464 2,471 22,200
2025/03/07 2,482 2,485 2,464 2,464 35,500
2025/03/06 2,482 2,495 2,481 2,489 21,800
2025/03/05 2,475 2,488 2,471 2,482 25,800
2025/03/04 2,485 2,485 2,449 2,475 58,300
2025/03/03 2,487 2,498 2,464 2,489 68,200
2025/02/28 2,500 2,501 2,465 2,466 70,900
2025/02/27 2,500 2,529 2,500 2,510 72,000
2025/02/26 2,607 2,607 2,585 2,585 105,800
2025/02/25 2,599 2,608 2,597 2,607 43,300
2025/02/21 2,601 2,604 2,592 2,599 33,300
2025/02/20 2,606 2,606 2,596 2,600 49,100
2025/02/19 2,615 2,615 2,604 2,605 37,100
2025/02/18 2,620 2,621 2,613 2,616 30,600
2025/02/17 2,626 2,626 2,618 2,619 29,100
2025/02/14 2,628 2,628 2,615 2,620 32,900
2025/02/13 2,639 2,639 2,625 2,626 32,400
2025/02/12 2,640 2,640 2,630 2,635 28,500
2025/02/10 2,617 2,635 2,615 2,632 29,300
2025/02/07 2,618 2,619 2,605 2,612 21,700
2025/02/06 2,597 2,619 2,594 2,614 24,900
2025/02/05 2,618 2,621 2,595 2,595 67,900
2025/02/04 2,630 2,630 2,617 2,617 26,900
2025/02/03 2,638 2,638 2,615 2,615 66,900
2025/01/31 2,650 2,653 2,630 2,640 45,500
2025/01/30 2,600 2,647 2,600 2,646 119,500
2025/01/29 2,583 2,606 2,580 2,599 539,400
2025/01/28 2,700 2,727 2,664 2,664 187,900
2025/01/27 2,811 2,811 2,730 2,746 129,000
2025/01/24 2,700 2,735 2,700 2,711 74,800
2025/01/23 2,745 2,745 2,704 2,711 71,800
2025/01/22 2,728 2,774 2,728 2,748 156,600
2025/01/21 2,849 2,878 2,840 2,878 14,900
2025/01/20 2,830 2,850 2,825 2,843 11,300
2025/01/17 2,825 2,825 2,805 2,820 5,300
2025/01/16 2,822 2,842 2,820 2,825 10,000
2025/01/15 2,800 2,821 2,800 2,821 8,000
2025/01/14 2,820 2,829 2,781 2,794 26,700
2025/01/10 2,833 2,836 2,803 2,820 18,000
2025/01/09 2,851 2,853 2,838 2,847 10,000
2025/01/08 2,855 2,865 2,837 2,840 14,800
2025/01/07 2,844 2,869 2,840 2,850 20,400
2025/01/06 2,845 2,846 2,817 2,829 19,100

このページの先頭へ