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 |
---|---|---|---|---|---|
2020/12/30 | 989 | 989 | 971 | 977 | 174,500 |
2020/12/29 | 952 | 989 | 950 | 989 | 101,800 |
2020/12/28 | 972 | 972 | 942 | 946 | 110,800 |
2020/12/25 | 986 | 987 | 972 | 972 | 55,000 |
2020/12/24 | 982 | 988 | 980 | 983 | 42,000 |
2020/12/23 | 985 | 996 | 981 | 981 | 50,900 |
2020/12/22 | 992 | 1,005 | 985 | 988 | 63,300 |
2020/12/21 | 975 | 999 | 973 | 999 | 73,600 |
2020/12/18 | 950 | 979 | 946 | 979 | 65,500 |
2020/12/17 | 940 | 957 | 938 | 951 | 74,900 |
2020/12/16 | 939 | 945 | 934 | 941 | 32,900 |
2020/12/15 | 940 | 950 | 936 | 937 | 53,900 |
2020/12/14 | 946 | 950 | 940 | 942 | 51,000 |
2020/12/11 | 952 | 954 | 938 | 946 | 42,000 |
2020/12/10 | 952 | 954 | 943 | 949 | 24,800 |
2020/12/09 | 937 | 958 | 937 | 955 | 57,400 |
2020/12/08 | 939 | 945 | 934 | 936 | 32,900 |
2020/12/07 | 957 | 959 | 941 | 944 | 51,800 |
2020/12/04 | 965 | 972 | 955 | 956 | 39,600 |
2020/12/03 | 970 | 980 | 966 | 969 | 38,400 |
2020/12/02 | 980 | 984 | 971 | 976 | 65,500 |
2020/12/01 | 954 | 981 | 949 | 974 | 64,200 |
2020/11/30 | 974 | 976 | 954 | 956 | 62,400 |
2020/11/27 | 972 | 985 | 972 | 980 | 115,900 |
2020/11/26 | 953 | 972 | 950 | 972 | 58,600 |
2020/11/25 | 950 | 960 | 946 | 952 | 65,900 |
2020/11/24 | 920 | 948 | 920 | 946 | 65,600 |
2020/11/20 | 920 | 920 | 907 | 916 | 57,100 |
2020/11/19 | 894 | 920 | 891 | 920 | 72,800 |
2020/11/18 | 903 | 903 | 891 | 896 | 28,400 |
2020/11/17 | 910 | 910 | 895 | 899 | 37,700 |
2020/11/16 | 901 | 910 | 894 | 910 | 58,200 |
2020/11/13 | 908 | 909 | 892 | 903 | 41,700 |
2020/11/12 | 897 | 909 | 896 | 909 | 63,000 |
2020/11/11 | 900 | 900 | 888 | 900 | 65,800 |
2020/11/10 | 899 | 900 | 890 | 899 | 69,700 |
2020/11/09 | 895 | 897 | 888 | 897 | 48,500 |
2020/11/06 | 884 | 894 | 881 | 894 | 55,300 |
2020/11/05 | 873 | 888 | 870 | 881 | 56,400 |
2020/11/04 | 881 | 882 | 865 | 870 | 48,600 |
2020/11/02 | 874 | 887 | 874 | 883 | 36,900 |
2020/10/30 | 868 | 883 | 866 | 879 | 34,300 |
2020/10/29 | 872 | 880 | 871 | 874 | 20,900 |
2020/10/28 | 871 | 883 | 865 | 883 | 41,200 |
2020/10/27 | 870 | 875 | 867 | 875 | 26,400 |
2020/10/26 | 869 | 879 | 864 | 870 | 23,400 |
2020/10/23 | 870 | 875 | 864 | 871 | 21,200 |
2020/10/22 | 879 | 880 | 869 | 875 | 28,100 |
2020/10/21 | 876 | 885 | 874 | 879 | 29,300 |
2020/10/20 | 886 | 887 | 875 | 875 | 27,600 |
2020/10/19 | 882 | 890 | 881 | 886 | 29,000 |
2020/10/16 | 881 | 889 | 880 | 882 | 22,800 |
2020/10/15 | 887 | 889 | 876 | 882 | 32,000 |
2020/10/14 | 887 | 895 | 882 | 888 | 39,000 |
2020/10/13 | 888 | 891 | 884 | 891 | 31,300 |
2020/10/12 | 886 | 892 | 878 | 886 | 29,900 |
2020/10/09 | 890 | 893 | 882 | 886 | 52,500 |
2020/10/08 | 880 | 894 | 874 | 890 | 94,900 |
2020/10/07 | 860 | 865 | 854 | 856 | 38,700 |
2020/10/06 | 868 | 868 | 855 | 866 | 31,300 |
2020/10/05 | 863 | 883 | 863 | 869 | 45,200 |
2020/10/02 | 880 | 886 | 861 | 863 | 49,500 |
2020/09/30 | 891 | 899 | 873 | 875 | 47,300 |
2020/09/29 | 878 | 899 | 869 | 895 | 68,700 |
2020/09/28 | 853 | 881 | 850 | 876 | 119,600 |
2020/09/25 | 848 | 859 | 840 | 845 | 113,400 |
2020/09/24 | 841 | 848 | 834 | 844 | 42,400 |
2020/09/23 | 846 | 849 | 835 | 843 | 47,100 |
2020/09/18 | 849 | 850 | 845 | 850 | 64,400 |
2020/09/17 | 840 | 849 | 836 | 849 | 55,200 |
2020/09/16 | 823 | 840 | 822 | 840 | 64,400 |
2020/09/15 | 819 | 824 | 810 | 823 | 39,800 |
2020/09/14 | 803 | 825 | 803 | 819 | 74,800 |
2020/09/11 | 800 | 805 | 796 | 802 | 66,600 |
2020/09/10 | 794 | 800 | 790 | 800 | 38,000 |
2020/09/09 | 793 | 799 | 790 | 794 | 43,900 |
2020/09/08 | 784 | 800 | 781 | 800 | 40,300 |
2020/09/07 | 775 | 788 | 773 | 785 | 28,100 |
2020/09/04 | 775 | 779 | 771 | 773 | 21,200 |
2020/09/03 | 789 | 789 | 775 | 782 | 33,600 |
2020/09/02 | 777 | 785 | 772 | 785 | 29,300 |
2020/09/01 | 784 | 784 | 769 | 770 | 35,600 |
2020/08/31 | 782 | 792 | 779 | 790 | 68,700 |
2020/08/28 | 788 | 788 | 768 | 777 | 47,500 |
2020/08/27 | 791 | 794 | 781 | 794 | 37,300 |
2020/08/26 | 789 | 792 | 783 | 791 | 39,500 |
2020/08/25 | 789 | 791 | 783 | 786 | 26,900 |
2020/08/24 | 790 | 793 | 785 | 785 | 18,100 |
2020/08/21 | 787 | 789 | 782 | 789 | 16,700 |
2020/08/20 | 784 | 792 | 784 | 788 | 20,900 |
2020/08/19 | 789 | 789 | 778 | 788 | 14,100 |
2020/08/18 | 783 | 793 | 778 | 789 | 38,700 |
2020/08/17 | 791 | 794 | 785 | 787 | 17,900 |
2020/08/14 | 787 | 793 | 782 | 789 | 30,800 |
2020/08/13 | 784 | 787 | 775 | 783 | 53,300 |
2020/08/12 | 779 | 785 | 775 | 784 | 50,700 |
2020/08/11 | 757 | 780 | 757 | 779 | 58,100 |
2020/08/07 | 758 | 761 | 751 | 756 | 42,800 |
2020/08/06 | 761 | 765 | 757 | 760 | 27,100 |
2020/08/05 | 764 | 770 | 757 | 766 | 21,200 |
2020/08/04 | 761 | 769 | 760 | 764 | 27,600 |
2020/08/03 | 752 | 758 | 747 | 758 | 21,100 |
2020/07/31 | 766 | 767 | 745 | 745 | 82,600 |
2020/07/30 | 763 | 792 | 760 | 792 | 90,800 |
2020/07/29 | 765 | 768 | 758 | 763 | 33,700 |
2020/07/28 | 768 | 772 | 763 | 770 | 46,400 |
2020/07/27 | 767 | 779 | 761 | 779 | 66,400 |
2020/07/22 | 769 | 773 | 765 | 767 | 51,500 |
2020/07/21 | 769 | 779 | 767 | 777 | 95,400 |
2020/07/20 | 775 | 779 | 765 | 772 | 48,200 |
2020/07/17 | 770 | 777 | 766 | 775 | 30,800 |
2020/07/16 | 778 | 780 | 771 | 774 | 37,400 |
2020/07/15 | 775 | 785 | 775 | 785 | 32,700 |
2020/07/14 | 779 | 779 | 765 | 773 | 60,500 |
2020/07/13 | 769 | 780 | 768 | 779 | 46,500 |
2020/07/10 | 754 | 770 | 754 | 760 | 76,100 |
2020/07/09 | 776 | 778 | 750 | 750 | 213,100 |
2020/07/08 | 849 | 850 | 821 | 821 | 75,200 |
2020/07/07 | 830 | 848 | 823 | 847 | 71,000 |
2020/07/06 | 822 | 831 | 822 | 830 | 31,300 |
2020/07/03 | 820 | 823 | 806 | 823 | 38,300 |
2020/07/02 | 813 | 834 | 813 | 824 | 60,500 |
2020/07/01 | 838 | 838 | 804 | 805 | 46,300 |
2020/06/30 | 845 | 847 | 828 | 836 | 55,600 |
2020/06/29 | 814 | 847 | 808 | 844 | 125,300 |
2020/06/26 | 800 | 820 | 799 | 820 | 44,400 |
2020/06/25 | 792 | 805 | 792 | 798 | 26,300 |
2020/06/24 | 798 | 798 | 791 | 792 | 24,900 |
2020/06/23 | 808 | 808 | 795 | 799 | 28,900 |
2020/06/22 | 818 | 818 | 805 | 805 | 20,500 |
2020/06/19 | 816 | 825 | 810 | 822 | 100,200 |
2020/06/18 | 815 | 820 | 812 | 816 | 33,900 |
2020/06/17 | 807 | 815 | 806 | 815 | 46,600 |
2020/06/16 | 803 | 810 | 794 | 810 | 69,200 |
2020/06/15 | 797 | 805 | 790 | 790 | 37,800 |
2020/06/12 | 783 | 799 | 782 | 797 | 57,800 |
2020/06/11 | 794 | 796 | 791 | 794 | 25,800 |
2020/06/10 | 797 | 802 | 795 | 800 | 21,200 |
2020/06/09 | 805 | 805 | 798 | 800 | 32,500 |
2020/06/08 | 806 | 806 | 796 | 806 | 39,200 |
2020/06/05 | 796 | 807 | 790 | 805 | 73,200 |
2020/06/04 | 798 | 798 | 791 | 796 | 32,600 |
2020/06/03 | 797 | 798 | 789 | 798 | 32,900 |
2020/06/02 | 783 | 796 | 779 | 796 | 73,600 |
2020/06/01 | 782 | 783 | 774 | 778 | 29,700 |
2020/05/29 | 784 | 787 | 771 | 782 | 459,300 |
2020/05/28 | 789 | 789 | 778 | 782 | 121,500 |
2020/05/27 | 783 | 785 | 778 | 785 | 66,700 |
2020/05/26 | 784 | 789 | 782 | 783 | 39,500 |
2020/05/25 | 788 | 788 | 776 | 782 | 29,600 |
2020/05/22 | 795 | 795 | 782 | 784 | 25,900 |
2020/05/21 | 794 | 799 | 792 | 795 | 42,000 |
2020/05/20 | 790 | 797 | 787 | 797 | 45,300 |
2020/05/19 | 785 | 794 | 779 | 793 | 65,800 |
2020/05/18 | 780 | 784 | 774 | 777 | 23,100 |
2020/05/15 | 771 | 781 | 766 | 779 | 59,300 |
2020/05/14 | 778 | 782 | 769 | 771 | 47,100 |
2020/05/13 | 781 | 789 | 764 | 778 | 87,100 |
2020/05/12 | 785 | 793 | 782 | 785 | 21,400 |
2020/05/11 | 794 | 794 | 784 | 789 | 50,600 |
2020/05/08 | 785 | 795 | 780 | 795 | 69,700 |
2020/05/07 | 770 | 787 | 768 | 776 | 46,500 |
2020/05/01 | 766 | 779 | 764 | 773 | 45,600 |
2020/04/30 | 769 | 772 | 757 | 768 | 69,000 |
2020/04/28 | 747 | 767 | 738 | 766 | 45,000 |
2020/04/27 | 746 | 754 | 741 | 749 | 37,500 |
2020/04/24 | 736 | 745 | 729 | 744 | 60,200 |
2020/04/23 | 733 | 740 | 731 | 740 | 23,700 |
2020/04/22 | 735 | 744 | 729 | 733 | 47,600 |
2020/04/21 | 721 | 740 | 715 | 740 | 42,900 |
2020/04/20 | 737 | 743 | 729 | 732 | 31,000 |
2020/04/17 | 754 | 764 | 742 | 744 | 47,100 |
2020/04/16 | 730 | 754 | 730 | 754 | 42,900 |
2020/04/15 | 746 | 746 | 730 | 732 | 46,700 |
2020/04/14 | 746 | 758 | 741 | 747 | 49,800 |
2020/04/13 | 737 | 750 | 721 | 747 | 73,400 |
2020/04/10 | 740 | 754 | 731 | 752 | 76,000 |
2020/04/09 | 738 | 744 | 726 | 739 | 98,700 |
2020/04/08 | 712 | 744 | 710 | 741 | 149,700 |
2020/04/07 | 720 | 723 | 697 | 711 | 69,100 |
2020/04/06 | 678 | 711 | 678 | 706 | 90,100 |
2020/04/03 | 695 | 710 | 682 | 688 | 58,400 |
2020/04/02 | 693 | 714 | 688 | 702 | 97,500 |
2020/04/01 | 730 | 730 | 701 | 710 | 89,600 |
2020/03/31 | 730 | 740 | 710 | 738 | 121,900 |
2020/03/30 | 707 | 729 | 687 | 729 | 152,000 |
2020/03/27 | 700 | 715 | 688 | 715 | 199,900 |
2020/03/26 | 636 | 674 | 614 | 674 | 168,900 |
2020/03/25 | 638 | 655 | 631 | 648 | 111,600 |
2020/03/24 | 611 | 624 | 604 | 618 | 104,200 |
2020/03/23 | 636 | 639 | 588 | 603 | 138,000 |
2020/03/19 | 600 | 609 | 574 | 608 | 148,700 |
2020/03/18 | 554 | 600 | 553 | 583 | 158,600 |
2020/03/17 | 514 | 541 | 503 | 539 | 206,900 |
2020/03/16 | 547 | 547 | 524 | 529 | 183,800 |
2020/03/13 | 520 | 535 | 504 | 522 | 255,200 |
2020/03/12 | 580 | 583 | 550 | 557 | 152,100 |
2020/03/11 | 595 | 609 | 588 | 590 | 126,800 |
2020/03/10 | 561 | 592 | 546 | 591 | 251,700 |
2020/03/09 | 612 | 619 | 585 | 589 | 160,800 |
2020/03/06 | 661 | 667 | 636 | 639 | 241,600 |
2020/03/05 | 661 | 693 | 661 | 679 | 182,800 |
2020/03/04 | 700 | 700 | 653 | 656 | 245,500 |
2020/03/03 | 748 | 749 | 700 | 700 | 143,700 |
2020/03/02 | 741 | 754 | 730 | 743 | 253,100 |
2020/02/28 | 765 | 772 | 751 | 766 | 360,500 |
2020/02/27 | 791 | 819 | 781 | 810 | 643,400 |
2020/02/26 | 813 | 837 | 789 | 789 | 719,400 |
2020/02/25 | 819 | 828 | 814 | 819 | 315,900 |
2020/02/21 | 833 | 838 | 831 | 831 | 111,100 |
2020/02/20 | 843 | 843 | 831 | 831 | 116,400 |
2020/02/19 | 838 | 844 | 834 | 841 | 83,100 |
2020/02/18 | 835 | 840 | 830 | 836 | 63,400 |
2020/02/17 | 836 | 839 | 828 | 835 | 139,500 |
2020/02/14 | 837 | 837 | 831 | 835 | 83,700 |
2020/02/13 | 835 | 843 | 834 | 839 | 132,000 |
2020/02/12 | 846 | 846 | 835 | 835 | 125,200 |
2020/02/10 | 838 | 847 | 827 | 847 | 141,500 |
2020/02/07 | 834 | 836 | 831 | 834 | 96,400 |
2020/02/06 | 810 | 830 | 809 | 829 | 206,300 |
2020/02/05 | 808 | 808 | 802 | 805 | 164,700 |
2020/02/04 | 804 | 804 | 798 | 804 | 129,300 |
2020/02/03 | 794 | 802 | 793 | 798 | 162,300 |
2020/01/31 | 798 | 799 | 794 | 795 | 73,800 |
2020/01/30 | 799 | 802 | 792 | 794 | 63,700 |
2020/01/29 | 792 | 800 | 792 | 798 | 56,500 |
2020/01/28 | 789 | 794 | 787 | 792 | 53,400 |
2020/01/27 | 790 | 793 | 787 | 791 | 65,900 |
2020/01/24 | 799 | 799 | 792 | 792 | 58,800 |
2020/01/23 | 798 | 798 | 796 | 798 | 37,300 |
2020/01/22 | 799 | 799 | 796 | 796 | 67,600 |
2020/01/21 | 798 | 798 | 794 | 795 | 62,900 |
2020/01/20 | 793 | 797 | 793 | 793 | 89,600 |
2020/01/17 | 794 | 796 | 792 | 794 | 60,900 |
2020/01/16 | 793 | 794 | 792 | 792 | 29,500 |
2020/01/15 | 793 | 793 | 787 | 793 | 62,400 |
2020/01/14 | 794 | 796 | 789 | 793 | 114,200 |
2020/01/10 | 795 | 796 | 794 | 796 | 85,100 |
2020/01/09 | 790 | 797 | 790 | 796 | 67,500 |
2020/01/08 | 791 | 794 | 786 | 790 | 51,400 |
2020/01/07 | 792 | 796 | 791 | 794 | 49,200 |
2020/01/06 | 790 | 793 | 788 | 791 | 42,000 |