イオン北海道(7512)の株価時系列情報
イオン北海道(7512)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 |
---|---|---|---|---|---|
2019/12/30 | 796 | 797 | 793 | 793 | 32,300 |
2019/12/27 | 794 | 797 | 794 | 796 | 30,300 |
2019/12/26 | 790 | 794 | 790 | 794 | 31,700 |
2019/12/25 | 793 | 793 | 789 | 790 | 27,400 |
2019/12/24 | 791 | 794 | 791 | 794 | 18,400 |
2019/12/23 | 795 | 795 | 790 | 791 | 19,100 |
2019/12/20 | 790 | 794 | 790 | 791 | 16,700 |
2019/12/19 | 792 | 793 | 790 | 790 | 25,500 |
2019/12/18 | 788 | 795 | 788 | 795 | 25,800 |
2019/12/17 | 789 | 790 | 787 | 790 | 26,700 |
2019/12/16 | 787 | 789 | 785 | 785 | 12,200 |
2019/12/13 | 786 | 789 | 783 | 783 | 30,100 |
2019/12/12 | 787 | 787 | 780 | 780 | 35,300 |
2019/12/11 | 790 | 791 | 783 | 787 | 28,000 |
2019/12/10 | 791 | 793 | 789 | 789 | 16,500 |
2019/12/09 | 792 | 792 | 789 | 790 | 18,400 |
2019/12/06 | 793 | 793 | 790 | 791 | 13,400 |
2019/12/05 | 792 | 795 | 791 | 792 | 16,600 |
2019/12/04 | 791 | 794 | 790 | 794 | 22,700 |
2019/12/03 | 797 | 797 | 792 | 793 | 15,900 |
2019/12/02 | 794 | 799 | 794 | 799 | 19,500 |
2019/11/29 | 791 | 794 | 791 | 794 | 14,700 |
2019/11/28 | 798 | 798 | 789 | 792 | 29,700 |
2019/11/27 | 796 | 798 | 796 | 797 | 12,400 |
2019/11/26 | 798 | 799 | 795 | 795 | 17,900 |
2019/11/25 | 796 | 798 | 796 | 797 | 12,900 |
2019/11/22 | 795 | 796 | 793 | 795 | 12,700 |
2019/11/21 | 792 | 798 | 790 | 798 | 11,900 |
2019/11/20 | 794 | 797 | 790 | 792 | 17,700 |
2019/11/19 | 795 | 797 | 794 | 796 | 8,700 |
2019/11/18 | 794 | 794 | 792 | 792 | 14,100 |
2019/11/15 | 788 | 794 | 788 | 794 | 15,900 |
2019/11/14 | 794 | 794 | 788 | 790 | 19,300 |
2019/11/13 | 800 | 800 | 793 | 796 | 17,000 |
2019/11/12 | 800 | 802 | 791 | 799 | 40,100 |
2019/11/11 | 814 | 814 | 805 | 805 | 28,800 |
2019/11/08 | 810 | 814 | 810 | 812 | 34,300 |
2019/11/07 | 805 | 808 | 804 | 806 | 27,000 |
2019/11/06 | 803 | 805 | 800 | 804 | 25,500 |
2019/11/05 | 799 | 802 | 796 | 802 | 51,000 |
2019/11/01 | 795 | 796 | 789 | 796 | 31,900 |
2019/10/31 | 798 | 798 | 793 | 794 | 21,300 |
2019/10/30 | 788 | 798 | 787 | 798 | 45,800 |
2019/10/29 | 790 | 792 | 789 | 789 | 33,800 |
2019/10/28 | 785 | 789 | 784 | 789 | 20,700 |
2019/10/25 | 783 | 783 | 779 | 783 | 19,500 |
2019/10/24 | 777 | 786 | 777 | 782 | 27,300 |
2019/10/23 | 774 | 777 | 772 | 775 | 18,600 |
2019/10/21 | 771 | 773 | 770 | 771 | 10,600 |
2019/10/18 | 768 | 773 | 768 | 769 | 12,200 |
2019/10/17 | 770 | 770 | 766 | 766 | 13,700 |
2019/10/16 | 774 | 777 | 770 | 772 | 31,600 |
2019/10/15 | 764 | 772 | 764 | 772 | 30,900 |
2019/10/11 | 763 | 764 | 761 | 761 | 17,800 |
2019/10/10 | 758 | 763 | 758 | 762 | 24,700 |
2019/10/09 | 757 | 760 | 755 | 760 | 15,700 |
2019/10/08 | 758 | 759 | 756 | 757 | 15,900 |
2019/10/07 | 758 | 760 | 756 | 760 | 11,600 |
2019/10/04 | 755 | 759 | 752 | 759 | 15,800 |
2019/10/03 | 751 | 755 | 751 | 755 | 14,600 |
2019/10/02 | 750 | 759 | 750 | 759 | 14,300 |
2019/10/01 | 750 | 753 | 748 | 751 | 15,600 |
2019/09/30 | 752 | 755 | 751 | 751 | 11,400 |
2019/09/27 | 759 | 759 | 749 | 758 | 27,800 |
2019/09/26 | 752 | 760 | 750 | 760 | 31,800 |
2019/09/25 | 752 | 752 | 745 | 749 | 18,000 |
2019/09/24 | 745 | 752 | 745 | 752 | 18,300 |
2019/09/20 | 751 | 751 | 747 | 751 | 14,100 |
2019/09/19 | 748 | 752 | 748 | 752 | 21,900 |
2019/09/18 | 749 | 749 | 744 | 748 | 14,800 |
2019/09/17 | 740 | 746 | 738 | 746 | 20,500 |
2019/09/13 | 734 | 742 | 733 | 739 | 53,500 |
2019/09/12 | 739 | 744 | 738 | 739 | 28,500 |
2019/09/11 | 730 | 739 | 730 | 738 | 24,300 |
2019/09/10 | 729 | 734 | 729 | 731 | 20,700 |
2019/09/09 | 733 | 734 | 726 | 729 | 13,400 |
2019/09/06 | 731 | 733 | 727 | 730 | 9,400 |
2019/09/05 | 723 | 735 | 723 | 731 | 18,200 |
2019/09/04 | 724 | 725 | 722 | 722 | 9,300 |
2019/09/03 | 726 | 727 | 723 | 726 | 6,600 |
2019/09/02 | 721 | 726 | 721 | 725 | 7,300 |
2019/08/30 | 722 | 725 | 721 | 725 | 18,000 |
2019/08/29 | 720 | 721 | 718 | 720 | 7,800 |
2019/08/28 | 719 | 720 | 717 | 719 | 11,900 |
2019/08/27 | 720 | 723 | 719 | 719 | 8,000 |
2019/08/26 | 718 | 721 | 717 | 717 | 18,300 |
2019/08/23 | 730 | 730 | 723 | 724 | 6,900 |
2019/08/22 | 729 | 729 | 726 | 726 | 6,100 |
2019/08/21 | 723 | 728 | 723 | 728 | 16,600 |
2019/08/20 | 726 | 728 | 716 | 728 | 24,200 |
2019/08/19 | 730 | 732 | 729 | 732 | 10,100 |
2019/08/16 | 730 | 731 | 728 | 729 | 8,400 |
2019/08/15 | 723 | 731 | 721 | 729 | 14,500 |
2019/08/14 | 729 | 730 | 726 | 730 | 8,500 |
2019/08/13 | 722 | 727 | 721 | 725 | 14,700 |
2019/08/09 | 732 | 733 | 727 | 727 | 10,200 |
2019/08/08 | 730 | 734 | 728 | 731 | 7,200 |
2019/08/07 | 726 | 734 | 726 | 729 | 13,600 |
2019/08/06 | 711 | 732 | 711 | 726 | 26,600 |
2019/08/05 | 730 | 732 | 717 | 728 | 23,700 |
2019/08/02 | 736 | 744 | 725 | 731 | 29,800 |
2019/08/01 | 742 | 745 | 742 | 745 | 6,900 |
2019/07/31 | 737 | 751 | 734 | 740 | 28,800 |
2019/07/30 | 727 | 741 | 726 | 740 | 21,900 |
2019/07/29 | 723 | 725 | 723 | 724 | 6,500 |
2019/07/26 | 727 | 728 | 723 | 723 | 5,500 |
2019/07/25 | 727 | 728 | 726 | 727 | 8,200 |
2019/07/24 | 724 | 726 | 722 | 726 | 8,800 |
2019/07/23 | 724 | 726 | 723 | 724 | 7,700 |
2019/07/22 | 721 | 728 | 721 | 724 | 11,100 |
2019/07/19 | 714 | 728 | 714 | 722 | 14,100 |
2019/07/18 | 734 | 734 | 714 | 714 | 25,400 |
2019/07/17 | 737 | 737 | 732 | 732 | 9,300 |
2019/07/16 | 743 | 744 | 737 | 737 | 17,500 |
2019/07/12 | 747 | 751 | 743 | 743 | 24,700 |
2019/07/11 | 734 | 747 | 733 | 747 | 21,000 |
2019/07/10 | 736 | 737 | 730 | 730 | 23,600 |
2019/07/09 | 742 | 743 | 735 | 735 | 17,500 |
2019/07/08 | 751 | 751 | 740 | 740 | 23,600 |
2019/07/05 | 748 | 755 | 748 | 753 | 20,000 |
2019/07/04 | 748 | 754 | 746 | 751 | 19,300 |
2019/07/03 | 740 | 749 | 738 | 749 | 30,000 |
2019/07/02 | 738 | 740 | 736 | 736 | 16,500 |
2019/07/01 | 735 | 739 | 734 | 739 | 12,800 |
2019/06/28 | 735 | 738 | 731 | 731 | 31,400 |
2019/06/27 | 732 | 735 | 731 | 735 | 17,900 |
2019/06/26 | 736 | 737 | 727 | 730 | 24,600 |
2019/06/25 | 731 | 738 | 731 | 735 | 9,700 |
2019/06/24 | 743 | 743 | 731 | 734 | 12,500 |
2019/06/21 | 727 | 752 | 724 | 739 | 76,500 |
2019/06/20 | 727 | 729 | 725 | 727 | 10,900 |
2019/06/19 | 719 | 727 | 719 | 727 | 17,900 |
2019/06/18 | 727 | 727 | 715 | 715 | 15,200 |
2019/06/17 | 724 | 726 | 722 | 724 | 12,700 |
2019/06/14 | 720 | 723 | 717 | 723 | 17,600 |
2019/06/13 | 720 | 723 | 715 | 721 | 15,300 |
2019/06/12 | 722 | 723 | 719 | 721 | 13,700 |
2019/06/11 | 720 | 723 | 719 | 722 | 15,600 |
2019/06/10 | 718 | 724 | 718 | 721 | 14,000 |
2019/06/07 | 713 | 717 | 712 | 717 | 8,300 |
2019/06/06 | 714 | 718 | 711 | 713 | 11,700 |
2019/06/05 | 709 | 714 | 706 | 714 | 16,200 |
2019/06/04 | 704 | 705 | 700 | 705 | 15,600 |
2019/06/03 | 703 | 705 | 700 | 700 | 17,700 |
2019/05/31 | 714 | 714 | 709 | 710 | 21,700 |
2019/05/30 | 717 | 717 | 712 | 715 | 19,500 |
2019/05/29 | 725 | 725 | 716 | 717 | 23,900 |
2019/05/28 | 726 | 730 | 726 | 726 | 12,900 |
2019/05/27 | 723 | 727 | 721 | 725 | 17,200 |
2019/05/24 | 720 | 723 | 717 | 723 | 21,400 |
2019/05/23 | 722 | 724 | 720 | 721 | 17,500 |
2019/05/22 | 730 | 730 | 721 | 721 | 24,400 |
2019/05/21 | 741 | 741 | 730 | 730 | 29,100 |
2019/05/20 | 748 | 749 | 741 | 742 | 24,000 |
2019/05/17 | 740 | 746 | 739 | 746 | 16,400 |
2019/05/16 | 734 | 739 | 731 | 739 | 15,700 |
2019/05/15 | 735 | 736 | 731 | 734 | 13,500 |
2019/05/14 | 730 | 735 | 726 | 735 | 27,900 |
2019/05/13 | 735 | 740 | 733 | 733 | 17,800 |
2019/05/10 | 735 | 745 | 734 | 734 | 32,000 |
2019/05/09 | 732 | 739 | 732 | 735 | 33,100 |
2019/05/08 | 738 | 739 | 732 | 732 | 35,900 |
2019/05/07 | 736 | 744 | 736 | 741 | 26,100 |
2019/04/26 | 733 | 739 | 733 | 736 | 22,000 |
2019/04/25 | 732 | 740 | 732 | 740 | 24,300 |
2019/04/24 | 738 | 738 | 733 | 734 | 21,000 |
2019/04/23 | 738 | 739 | 736 | 739 | 12,700 |
2019/04/22 | 740 | 740 | 737 | 738 | 12,600 |
2019/04/19 | 740 | 742 | 740 | 741 | 7,700 |
2019/04/18 | 743 | 745 | 740 | 740 | 11,500 |
2019/04/17 | 744 | 746 | 742 | 743 | 13,200 |
2019/04/16 | 741 | 748 | 741 | 744 | 12,600 |
2019/04/15 | 744 | 750 | 743 | 745 | 25,100 |
2019/04/12 | 741 | 743 | 741 | 741 | 17,100 |
2019/04/11 | 745 | 747 | 741 | 743 | 39,600 |
2019/04/10 | 753 | 753 | 750 | 750 | 11,000 |
2019/04/09 | 754 | 754 | 751 | 754 | 11,500 |
2019/04/08 | 757 | 761 | 755 | 756 | 11,600 |
2019/04/05 | 758 | 761 | 757 | 759 | 14,700 |
2019/04/04 | 753 | 760 | 753 | 759 | 11,700 |
2019/04/03 | 755 | 760 | 753 | 757 | 20,500 |
2019/04/02 | 770 | 770 | 757 | 758 | 19,600 |
2019/04/01 | 759 | 767 | 756 | 766 | 27,000 |
2019/03/29 | 754 | 758 | 754 | 754 | 10,600 |
2019/03/28 | 763 | 763 | 751 | 752 | 28,100 |
2019/03/27 | 767 | 770 | 762 | 767 | 28,800 |
2019/03/26 | 753 | 767 | 753 | 767 | 54,600 |
2019/03/25 | 755 | 755 | 750 | 750 | 30,400 |
2019/03/22 | 757 | 762 | 755 | 762 | 26,400 |
2019/03/20 | 758 | 760 | 757 | 758 | 14,700 |
2019/03/19 | 766 | 766 | 756 | 756 | 16,100 |
2019/03/18 | 765 | 768 | 759 | 767 | 25,800 |
2019/03/15 | 760 | 770 | 758 | 764 | 28,800 |
2019/03/14 | 761 | 762 | 755 | 755 | 15,700 |
2019/03/13 | 759 | 766 | 756 | 758 | 18,600 |
2019/03/12 | 754 | 764 | 752 | 762 | 36,400 |
2019/03/11 | 750 | 754 | 749 | 754 | 22,200 |
2019/03/08 | 752 | 756 | 750 | 750 | 57,700 |
2019/03/07 | 754 | 760 | 753 | 757 | 28,600 |
2019/03/06 | 755 | 764 | 752 | 758 | 47,600 |
2019/03/05 | 761 | 761 | 755 | 756 | 37,100 |
2019/03/04 | 769 | 771 | 762 | 762 | 43,700 |
2019/03/01 | 778 | 780 | 768 | 772 | 43,000 |
2019/02/28 | 783 | 783 | 772 | 774 | 49,000 |
2019/02/27 | 770 | 783 | 770 | 783 | 98,500 |
2019/02/26 | 774 | 774 | 761 | 770 | 390,000 |
2019/02/25 | 790 | 792 | 789 | 790 | 415,800 |
2019/02/22 | 786 | 788 | 785 | 787 | 106,400 |
2019/02/21 | 788 | 789 | 785 | 788 | 62,000 |
2019/02/20 | 789 | 792 | 787 | 787 | 58,400 |
2019/02/19 | 787 | 791 | 786 | 789 | 41,900 |
2019/02/18 | 787 | 789 | 784 | 786 | 83,300 |
2019/02/15 | 785 | 788 | 780 | 787 | 58,300 |
2019/02/14 | 791 | 791 | 785 | 785 | 65,800 |
2019/02/13 | 789 | 790 | 786 | 789 | 53,300 |
2019/02/12 | 787 | 790 | 785 | 790 | 47,500 |
2019/02/08 | 787 | 788 | 783 | 783 | 68,800 |
2019/02/07 | 795 | 795 | 788 | 788 | 55,500 |
2019/02/06 | 797 | 797 | 790 | 790 | 72,400 |
2019/02/05 | 796 | 798 | 793 | 795 | 162,700 |
2019/02/04 | 786 | 793 | 784 | 787 | 186,800 |
2019/02/01 | 787 | 789 | 786 | 786 | 83,200 |
2019/01/31 | 792 | 798 | 790 | 790 | 75,700 |
2019/01/30 | 795 | 796 | 790 | 790 | 28,300 |
2019/01/29 | 793 | 799 | 791 | 795 | 33,700 |
2019/01/28 | 790 | 795 | 789 | 793 | 27,500 |
2019/01/25 | 792 | 793 | 787 | 788 | 34,200 |
2019/01/24 | 796 | 796 | 790 | 790 | 24,600 |
2019/01/23 | 797 | 797 | 790 | 793 | 27,900 |
2019/01/22 | 800 | 803 | 796 | 798 | 31,300 |
2019/01/21 | 792 | 798 | 792 | 797 | 25,600 |
2019/01/18 | 785 | 792 | 785 | 790 | 18,900 |
2019/01/17 | 783 | 784 | 781 | 784 | 21,600 |
2019/01/16 | 783 | 788 | 781 | 781 | 22,800 |
2019/01/15 | 790 | 792 | 780 | 781 | 49,900 |
2019/01/11 | 796 | 796 | 788 | 790 | 44,400 |
2019/01/10 | 795 | 799 | 786 | 795 | 43,900 |
2019/01/09 | 798 | 800 | 791 | 791 | 34,300 |
2019/01/08 | 810 | 810 | 793 | 797 | 43,000 |
2019/01/07 | 804 | 820 | 801 | 808 | 49,700 |
2019/01/04 | 770 | 793 | 763 | 793 | 38,200 |