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
2026/06/16 2,831 2,833 2,814 2,815 11,600
2026/06/15 2,832 2,848 2,831 2,831 13,300
2026/06/12 2,820 2,830 2,806 2,830 9,300
2026/06/11 2,805 2,817 2,801 2,812 10,300
2026/06/10 2,800 2,824 2,800 2,805 13,400
2026/06/09 2,800 2,816 2,800 2,800 11,500
2026/06/08 2,800 2,820 2,798 2,800 15,400
2026/06/05 2,786 2,818 2,786 2,810 11,400
2026/06/04 2,800 2,808 2,785 2,786 9,500
2026/06/03 2,785 2,804 2,777 2,797 17,300
2026/06/02 2,803 2,809 2,781 2,790 19,200
2026/06/01 2,833 2,833 2,800 2,802 19,100
2026/05/29 2,840 2,845 2,829 2,829 12,100
2026/05/28 2,831 2,843 2,824 2,839 16,100
2026/05/27 2,833 2,838 2,820 2,834 11,900
2026/05/26 2,812 2,827 2,801 2,827 10,000
2026/05/25 2,830 2,837 2,811 2,811 12,400
2026/05/22 2,831 2,840 2,819 2,837 12,800
2026/05/21 2,814 2,835 2,814 2,831 10,200
2026/05/20 2,800 2,834 2,800 2,830 20,500
2026/05/19 2,800 2,821 2,798 2,800 20,900
2026/05/18 2,816 2,817 2,794 2,800 30,700
2026/05/15 2,808 2,822 2,803 2,816 14,100
2026/05/14 2,831 2,836 2,808 2,808 13,600
2026/05/13 2,824 2,835 2,815 2,826 16,000
2026/05/12 2,824 2,828 2,810 2,817 13,400
2026/05/11 2,832 2,845 2,818 2,820 12,500
2026/05/08 2,819 2,832 2,819 2,832 12,000
2026/05/07 2,849 2,850 2,815 2,815 20,700
2026/05/01 2,795 2,815 2,778 2,811 16,200
2026/04/30 2,778 2,797 2,778 2,795 14,700
2026/04/28 2,765 2,790 2,765 2,787 17,900
2026/04/27 2,770 2,787 2,765 2,766 17,300
2026/04/24 2,776 2,787 2,770 2,775 11,100
2026/04/23 2,792 2,792 2,776 2,776 14,000
2026/04/22 2,805 2,814 2,792 2,792 13,900
2026/04/21 2,826 2,826 2,809 2,810 10,100
2026/04/20 2,827 2,833 2,812 2,826 19,500
2026/04/17 2,800 2,827 2,799 2,827 23,500
2026/04/16 2,796 2,807 2,787 2,799 24,400
2026/04/15 2,761 2,791 2,761 2,784 18,500
2026/04/14 2,790 2,797 2,756 2,761 41,600
2026/04/13 2,765 2,796 2,765 2,786 22,700
2026/04/10 2,790 2,808 2,768 2,776 36,700
2026/04/09 2,825 2,831 2,786 2,786 26,500
2026/04/08 2,820 2,839 2,817 2,822 22,800
2026/04/07 2,804 2,827 2,792 2,815 18,200
2026/04/06 2,813 2,821 2,801 2,803 19,800
2026/04/03 2,819 2,831 2,819 2,823 8,500
2026/03/27 2,862 2,876 2,851 2,851 26,900
2026/03/26 2,850 2,862 2,837 2,862 29,300
2026/03/25 2,820 2,857 2,820 2,851 42,300
2026/03/24 2,771 2,808 2,771 2,808 24,000
2026/03/23 2,750 2,766 2,745 2,759 40,300
2026/03/19 2,806 2,806 2,794 2,800 16,500
2026/03/18 2,782 2,809 2,782 2,809 19,100
2026/03/17 2,767 2,785 2,767 2,782 10,400
2026/03/16 2,775 2,778 2,761 2,761 20,700
2026/03/13 2,760 2,794 2,755 2,775 25,100
2026/03/12 2,781 2,782 2,765 2,777 24,300
2026/03/11 2,811 2,812 2,790 2,790 17,800
2026/03/10 2,812 2,815 2,791 2,793 29,000
2026/03/09 2,785 2,804 2,755 2,800 37,300
2026/03/06 2,819 2,819 2,793 2,814 28,600
2026/03/05 2,795 2,825 2,795 2,819 22,300
2026/03/04 2,765 2,794 2,750 2,785 57,700
2026/03/03 2,840 2,840 2,791 2,791 84,400
2026/03/02 2,838 2,857 2,830 2,840 50,600
2026/02/27 2,859 2,888 2,847 2,881 54,500
2026/02/26 2,842 2,860 2,835 2,841 95,400
2026/02/25 2,914 2,927 2,906 2,922 60,700
2026/02/24 2,919 2,920 2,893 2,900 91,600
2026/02/20 2,933 2,933 2,901 2,906 54,200
2026/02/19 2,948 2,948 2,921 2,923 46,800
2026/02/18 2,944 2,947 2,929 2,942 27,600
2026/02/17 2,945 2,945 2,922 2,926 34,100
2026/02/16 2,932 2,943 2,928 2,940 33,700
2026/02/13 2,939 2,939 2,918 2,921 29,500
2026/02/12 2,945 2,945 2,924 2,927 41,800
2026/02/10 2,911 2,938 2,909 2,938 34,200
2026/02/09 2,960 2,963 2,900 2,909 83,700
2026/02/06 2,944 2,945 2,920 2,924 36,100
2026/02/05 2,920 2,945 2,912 2,945 41,200
2026/02/04 2,905 2,919 2,900 2,919 29,300
2026/02/03 2,908 2,908 2,890 2,905 46,300
2026/02/02 2,912 2,919 2,883 2,891 74,500
2026/01/30 2,896 2,912 2,892 2,912 26,900
2026/01/29 2,873 2,913 2,855 2,911 35,900
2026/01/28 2,899 2,899 2,872 2,872 50,800
2026/01/27 2,905 2,905 2,889 2,896 36,000
2026/01/26 2,909 2,911 2,900 2,905 28,100
2026/01/23 2,919 2,921 2,901 2,905 31,700
2026/01/22 2,933 2,933 2,907 2,907 25,000
2026/01/21 2,960 2,962 2,904 2,913 66,000
2026/01/20 2,963 2,990 2,947 2,960 81,600
2026/01/19 2,915 2,979 2,915 2,949 115,500
2026/01/16 2,924 2,924 2,863 2,865 81,100
2026/01/15 2,901 2,919 2,897 2,913 48,900
2026/01/14 2,922 2,923 2,895 2,909 55,500
2026/01/13 2,960 2,960 2,897 2,916 88,800
2026/01/09 2,948 2,949 2,914 2,939 55,300
2026/01/08 2,955 2,959 2,935 2,943 34,200
2026/01/07 2,960 2,965 2,938 2,949 51,300
2026/01/06 2,972 2,983 2,952 2,960 52,800
2026/01/05 2,980 2,990 2,970 2,973 47,400

このページの先頭へ