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 |
---|---|---|---|---|---|
2023/12/29 | 922 | 926 | 918 | 926 | 371,100 |
2023/12/28 | 919 | 923 | 914 | 922 | 435,700 |
2023/12/27 | 913 | 920 | 910 | 918 | 242,600 |
2023/12/26 | 908 | 911 | 905 | 908 | 195,400 |
2023/12/25 | 915 | 916 | 905 | 908 | 133,900 |
2023/12/22 | 909 | 917 | 907 | 914 | 203,100 |
2023/12/21 | 906 | 909 | 904 | 906 | 128,100 |
2023/12/20 | 907 | 912 | 904 | 907 | 224,900 |
2023/12/19 | 900 | 906 | 893 | 906 | 174,600 |
2023/12/18 | 895 | 897 | 886 | 897 | 207,300 |
2023/12/15 | 902 | 904 | 898 | 901 | 145,200 |
2023/12/14 | 903 | 904 | 897 | 902 | 171,500 |
2023/12/13 | 903 | 907 | 896 | 898 | 202,700 |
2023/12/12 | 903 | 909 | 902 | 907 | 204,600 |
2023/12/11 | 895 | 903 | 894 | 903 | 203,500 |
2023/12/08 | 891 | 898 | 888 | 893 | 225,500 |
2023/12/07 | 897 | 900 | 895 | 896 | 141,100 |
2023/12/06 | 891 | 900 | 890 | 900 | 167,100 |
2023/12/05 | 892 | 898 | 890 | 891 | 136,400 |
2023/12/04 | 891 | 898 | 887 | 892 | 178,700 |
2023/12/01 | 896 | 898 | 889 | 891 | 146,700 |
2023/11/30 | 899 | 899 | 884 | 892 | 292,400 |
2023/11/29 | 904 | 911 | 899 | 902 | 134,800 |
2023/11/28 | 899 | 905 | 895 | 904 | 164,400 |
2023/11/27 | 903 | 903 | 893 | 895 | 126,200 |
2023/11/24 | 900 | 901 | 894 | 897 | 121,600 |
2023/11/22 | 898 | 903 | 896 | 896 | 106,000 |
2023/11/21 | 890 | 903 | 888 | 902 | 197,400 |
2023/11/20 | 893 | 896 | 886 | 890 | 157,900 |
2023/11/17 | 894 | 894 | 885 | 893 | 154,300 |
2023/11/16 | 909 | 910 | 894 | 894 | 185,700 |
2023/11/15 | 892 | 914 | 889 | 910 | 644,200 |
2023/11/14 | 892 | 897 | 886 | 887 | 184,300 |
2023/11/13 | 896 | 898 | 886 | 888 | 176,100 |
2023/11/10 | 893 | 897 | 890 | 894 | 184,800 |
2023/11/09 | 890 | 896 | 881 | 891 | 205,500 |
2023/11/08 | 892 | 896 | 887 | 895 | 352,000 |
2023/11/07 | 888 | 898 | 888 | 892 | 337,700 |
2023/11/06 | 896 | 896 | 885 | 885 | 328,300 |
2023/11/02 | 888 | 895 | 882 | 894 | 557,400 |
2023/11/01 | 879 | 888 | 873 | 887 | 417,800 |
2023/10/31 | 851 | 877 | 850 | 877 | 552,100 |
2023/10/30 | 856 | 857 | 840 | 851 | 3,287,700 |
2023/10/27 | 860 | 862 | 852 | 859 | 319,900 |
2023/10/26 | 854 | 866 | 851 | 854 | 301,500 |
2023/10/25 | 859 | 860 | 852 | 852 | 311,600 |
2023/10/24 | 861 | 864 | 850 | 858 | 315,700 |
2023/10/23 | 868 | 868 | 857 | 862 | 204,100 |
2023/10/20 | 873 | 873 | 862 | 865 | 177,800 |
2023/10/19 | 873 | 878 | 868 | 869 | 192,600 |
2023/10/18 | 874 | 875 | 867 | 871 | 172,300 |
2023/10/17 | 865 | 875 | 862 | 870 | 197,100 |
2023/10/16 | 876 | 883 | 853 | 856 | 459,500 |
2023/10/13 | 885 | 893 | 877 | 879 | 431,000 |
2023/10/12 | 870 | 891 | 865 | 885 | 833,100 |
2023/10/11 | 875 | 875 | 855 | 855 | 482,300 |
2023/10/10 | 875 | 882 | 874 | 875 | 372,200 |
2023/10/06 | 866 | 874 | 865 | 867 | 202,500 |
2023/10/05 | 855 | 867 | 853 | 867 | 256,100 |
2023/10/04 | 855 | 860 | 850 | 853 | 324,600 |
2023/10/03 | 865 | 867 | 858 | 860 | 201,800 |
2023/10/02 | 870 | 873 | 863 | 863 | 197,400 |
2023/09/29 | 867 | 875 | 866 | 872 | 175,700 |
2023/09/28 | 875 | 876 | 864 | 869 | 195,700 |
2023/09/27 | 870 | 878 | 866 | 878 | 222,600 |
2023/09/26 | 873 | 877 | 870 | 873 | 185,000 |
2023/09/25 | 859 | 874 | 859 | 872 | 201,400 |
2023/09/22 | 860 | 864 | 858 | 859 | 139,000 |
2023/09/21 | 872 | 875 | 860 | 864 | 286,500 |
2023/09/20 | 873 | 880 | 871 | 876 | 309,000 |
2023/09/19 | 872 | 874 | 866 | 871 | 196,500 |
2023/09/15 | 870 | 878 | 868 | 871 | 445,700 |
2023/09/14 | 867 | 870 | 862 | 868 | 146,800 |
2023/09/13 | 861 | 868 | 857 | 868 | 220,300 |
2023/09/12 | 851 | 862 | 851 | 862 | 118,500 |
2023/09/11 | 853 | 855 | 848 | 852 | 123,200 |
2023/09/08 | 855 | 858 | 848 | 851 | 208,400 |
2023/09/07 | 861 | 863 | 857 | 860 | 135,100 |
2023/09/06 | 871 | 871 | 862 | 863 | 140,800 |
2023/09/05 | 865 | 872 | 865 | 872 | 211,000 |
2023/09/04 | 864 | 868 | 862 | 864 | 127,500 |
2023/09/01 | 859 | 864 | 857 | 863 | 121,900 |
2023/08/31 | 855 | 862 | 854 | 860 | 130,900 |
2023/08/30 | 852 | 858 | 852 | 855 | 119,800 |
2023/08/29 | 849 | 857 | 846 | 855 | 204,100 |
2023/08/28 | 844 | 851 | 843 | 851 | 155,600 |
2023/08/25 | 847 | 847 | 841 | 842 | 187,400 |
2023/08/24 | 844 | 851 | 842 | 851 | 196,600 |
2023/08/23 | 853 | 856 | 842 | 843 | 394,900 |
2023/08/22 | 856 | 859 | 851 | 859 | 130,100 |
2023/08/21 | 858 | 862 | 854 | 858 | 121,200 |
2023/08/18 | 855 | 859 | 852 | 858 | 170,900 |
2023/08/17 | 875 | 875 | 858 | 861 | 171,800 |
2023/08/16 | 875 | 876 | 867 | 875 | 153,700 |
2023/08/15 | 876 | 876 | 871 | 875 | 115,600 |
2023/08/14 | 881 | 884 | 875 | 876 | 164,200 |
2023/08/10 | 875 | 882 | 875 | 882 | 269,000 |
2023/08/09 | 875 | 876 | 869 | 871 | 140,300 |
2023/08/08 | 878 | 880 | 874 | 874 | 114,400 |
2023/08/07 | 867 | 878 | 865 | 878 | 185,900 |
2023/08/04 | 862 | 873 | 862 | 867 | 114,700 |
2023/08/03 | 865 | 869 | 861 | 866 | 142,500 |
2023/08/02 | 865 | 873 | 865 | 868 | 109,100 |
2023/08/01 | 866 | 871 | 863 | 869 | 93,100 |
2023/07/31 | 869 | 872 | 861 | 864 | 183,400 |
2023/07/28 | 860 | 867 | 859 | 864 | 247,100 |
2023/07/27 | 860 | 869 | 859 | 867 | 133,300 |
2023/07/26 | 859 | 869 | 857 | 867 | 144,400 |
2023/07/25 | 857 | 863 | 856 | 861 | 121,500 |
2023/07/24 | 860 | 864 | 857 | 858 | 141,500 |
2023/07/21 | 852 | 858 | 848 | 855 | 145,300 |
2023/07/20 | 860 | 860 | 848 | 852 | 155,400 |
2023/07/19 | 854 | 865 | 854 | 858 | 296,000 |
2023/07/18 | 848 | 857 | 844 | 854 | 187,200 |
2023/07/14 | 850 | 858 | 844 | 845 | 446,400 |
2023/07/13 | 868 | 869 | 845 | 846 | 517,900 |
2023/07/12 | 875 | 880 | 871 | 877 | 266,600 |
2023/07/11 | 880 | 881 | 876 | 879 | 153,700 |
2023/07/10 | 876 | 882 | 873 | 881 | 265,900 |
2023/07/07 | 864 | 875 | 862 | 873 | 198,200 |
2023/07/06 | 873 | 874 | 864 | 866 | 198,300 |
2023/07/05 | 876 | 877 | 871 | 875 | 201,100 |
2023/07/04 | 877 | 881 | 876 | 876 | 244,700 |
2023/07/03 | 873 | 883 | 873 | 879 | 309,800 |
2023/06/30 | 870 | 872 | 863 | 870 | 175,800 |
2023/06/29 | 875 | 877 | 866 | 870 | 173,000 |
2023/06/28 | 862 | 875 | 860 | 875 | 236,600 |
2023/06/27 | 872 | 873 | 859 | 863 | 282,000 |
2023/06/26 | 878 | 883 | 875 | 879 | 272,300 |
2023/06/23 | 876 | 881 | 871 | 876 | 255,400 |
2023/06/22 | 882 | 883 | 870 | 872 | 212,100 |
2023/06/21 | 878 | 884 | 875 | 881 | 294,900 |
2023/06/20 | 878 | 883 | 873 | 882 | 415,500 |
2023/06/19 | 860 | 880 | 858 | 880 | 738,300 |
2023/06/16 | 856 | 858 | 851 | 858 | 277,700 |
2023/06/15 | 862 | 863 | 856 | 857 | 147,500 |
2023/06/14 | 863 | 863 | 853 | 860 | 214,600 |
2023/06/13 | 862 | 864 | 855 | 861 | 172,000 |
2023/06/12 | 851 | 864 | 850 | 861 | 412,000 |
2023/06/09 | 846 | 849 | 841 | 848 | 199,600 |
2023/06/08 | 841 | 845 | 838 | 844 | 162,200 |
2023/06/07 | 848 | 852 | 837 | 837 | 286,600 |
2023/06/06 | 842 | 847 | 837 | 846 | 212,400 |
2023/06/05 | 845 | 847 | 838 | 844 | 267,800 |
2023/06/02 | 824 | 840 | 824 | 839 | 417,400 |
2023/06/01 | 820 | 830 | 819 | 822 | 194,100 |
2023/05/31 | 817 | 825 | 816 | 821 | 274,600 |
2023/05/30 | 823 | 830 | 816 | 819 | 210,000 |
2023/05/29 | 822 | 826 | 818 | 822 | 200,800 |
2023/05/26 | 810 | 820 | 807 | 816 | 242,300 |
2023/05/25 | 812 | 816 | 811 | 811 | 152,500 |
2023/05/24 | 816 | 817 | 812 | 812 | 142,100 |
2023/05/23 | 825 | 827 | 815 | 817 | 203,300 |
2023/05/22 | 817 | 827 | 816 | 825 | 174,200 |
2023/05/19 | 822 | 824 | 816 | 819 | 197,800 |
2023/05/18 | 828 | 829 | 821 | 821 | 206,100 |
2023/05/17 | 828 | 831 | 824 | 824 | 173,800 |
2023/05/16 | 832 | 834 | 827 | 830 | 175,100 |
2023/05/15 | 831 | 836 | 831 | 833 | 227,700 |
2023/05/12 | 828 | 831 | 822 | 829 | 175,900 |
2023/05/11 | 830 | 834 | 827 | 827 | 134,600 |
2023/05/10 | 831 | 833 | 824 | 831 | 152,500 |
2023/05/09 | 821 | 837 | 821 | 833 | 257,100 |
2023/05/08 | 820 | 826 | 819 | 821 | 181,700 |
2023/05/02 | 822 | 822 | 812 | 818 | 244,100 |
2023/05/01 | 820 | 821 | 814 | 817 | 159,700 |
2023/04/28 | 811 | 818 | 808 | 814 | 156,500 |
2023/04/27 | 802 | 811 | 800 | 808 | 168,100 |
2023/04/26 | 810 | 813 | 804 | 806 | 228,400 |
2023/04/25 | 818 | 821 | 813 | 816 | 135,200 |
2023/04/24 | 829 | 829 | 817 | 819 | 150,000 |
2023/04/21 | 825 | 834 | 825 | 826 | 216,100 |
2023/04/20 | 826 | 831 | 824 | 830 | 132,100 |
2023/04/19 | 838 | 839 | 824 | 828 | 267,900 |
2023/04/18 | 834 | 840 | 832 | 840 | 356,100 |
2023/04/17 | 834 | 836 | 826 | 835 | 255,100 |
2023/04/14 | 826 | 836 | 823 | 833 | 377,400 |
2023/04/13 | 800 | 828 | 799 | 820 | 786,200 |
2023/04/12 | 787 | 795 | 786 | 789 | 399,900 |
2023/04/11 | 783 | 794 | 781 | 784 | 220,400 |
2023/04/10 | 776 | 781 | 772 | 777 | 187,500 |
2023/04/07 | 789 | 791 | 772 | 772 | 452,600 |
2023/04/06 | 787 | 792 | 785 | 789 | 229,500 |
2023/04/05 | 799 | 800 | 791 | 791 | 243,600 |
2023/04/04 | 810 | 810 | 800 | 804 | 205,100 |
2023/04/03 | 810 | 811 | 804 | 808 | 127,200 |
2023/03/31 | 815 | 818 | 802 | 804 | 237,400 |
2023/03/30 | 811 | 814 | 805 | 809 | 154,700 |
2023/03/29 | 808 | 815 | 805 | 815 | 194,600 |
2023/03/28 | 800 | 810 | 798 | 806 | 256,600 |
2023/03/27 | 795 | 803 | 794 | 800 | 199,800 |
2023/03/24 | 786 | 793 | 780 | 791 | 151,200 |
2023/03/23 | 779 | 788 | 778 | 788 | 214,200 |
2023/03/22 | 788 | 794 | 785 | 788 | 291,100 |
2023/03/20 | 798 | 799 | 776 | 776 | 519,800 |
2023/03/17 | 803 | 805 | 799 | 804 | 271,900 |
2023/03/16 | 802 | 803 | 790 | 797 | 468,500 |
2023/03/15 | 812 | 816 | 806 | 811 | 260,400 |
2023/03/14 | 820 | 820 | 805 | 809 | 500,000 |
2023/03/13 | 825 | 830 | 820 | 827 | 423,800 |
2023/03/10 | 847 | 849 | 836 | 836 | 353,100 |
2023/03/09 | 845 | 855 | 842 | 854 | 422,300 |
2023/03/08 | 844 | 845 | 839 | 843 | 304,300 |
2023/03/07 | 832 | 846 | 831 | 845 | 350,600 |
2023/03/06 | 828 | 834 | 824 | 832 | 337,400 |
2023/03/03 | 820 | 833 | 820 | 826 | 448,100 |
2023/03/02 | 821 | 823 | 812 | 818 | 767,800 |
2023/03/01 | 844 | 850 | 826 | 826 | 1,051,900 |
2023/02/28 | 865 | 866 | 846 | 853 | 964,400 |
2023/02/27 | 863 | 870 | 862 | 867 | 1,019,800 |
2023/02/24 | 883 | 883 | 877 | 878 | 1,904,000 |
2023/02/22 | 882 | 885 | 881 | 883 | 649,400 |
2023/02/21 | 890 | 890 | 885 | 885 | 637,100 |
2023/02/20 | 893 | 893 | 889 | 891 | 440,600 |
2023/02/17 | 889 | 892 | 887 | 890 | 439,500 |
2023/02/16 | 893 | 895 | 890 | 891 | 575,100 |
2023/02/15 | 888 | 893 | 888 | 892 | 735,700 |
2023/02/14 | 886 | 888 | 880 | 888 | 629,500 |
2023/02/13 | 881 | 886 | 878 | 886 | 698,600 |
2023/02/10 | 879 | 882 | 877 | 878 | 624,500 |
2023/02/09 | 880 | 882 | 877 | 879 | 865,900 |
2023/02/08 | 895 | 897 | 882 | 882 | 1,103,900 |
2023/02/07 | 881 | 893 | 881 | 888 | 1,818,300 |
2023/02/06 | 892 | 899 | 873 | 880 | 7,741,300 |
2023/02/03 | 901 | 905 | 890 | 890 | 1,394,800 |
2023/02/02 | 913 | 913 | 901 | 903 | 1,049,400 |
2023/02/01 | 921 | 930 | 915 | 916 | 1,123,300 |
2023/01/31 | 908 | 917 | 904 | 910 | 2,209,200 |
2023/01/30 | 939 | 948 | 910 | 910 | 2,781,600 |
2023/01/27 | 952 | 956 | 940 | 940 | 804,000 |
2023/01/26 | 962 | 962 | 951 | 952 | 1,303,400 |
2023/01/25 | 968 | 971 | 962 | 964 | 930,500 |
2023/01/24 | 965 | 976 | 956 | 963 | 1,343,200 |
2023/01/23 | 956 | 963 | 946 | 955 | 7,234,900 |
2023/01/20 | 1,076 | 1,078 | 1,059 | 1,061 | 196,100 |
2023/01/19 | 1,089 | 1,090 | 1,078 | 1,081 | 96,500 |
2023/01/18 | 1,084 | 1,105 | 1,078 | 1,097 | 110,800 |
2023/01/17 | 1,091 | 1,091 | 1,075 | 1,082 | 76,300 |
2023/01/16 | 1,095 | 1,095 | 1,077 | 1,091 | 92,700 |
2023/01/13 | 1,107 | 1,119 | 1,103 | 1,105 | 199,400 |
2023/01/12 | 1,110 | 1,113 | 1,103 | 1,104 | 31,400 |
2023/01/11 | 1,115 | 1,121 | 1,111 | 1,112 | 29,000 |
2023/01/10 | 1,109 | 1,121 | 1,108 | 1,109 | 55,500 |
2023/01/06 | 1,104 | 1,108 | 1,097 | 1,101 | 175,800 |
2023/01/05 | 1,097 | 1,105 | 1,087 | 1,101 | 75,200 |
2023/01/04 | 1,118 | 1,118 | 1,095 | 1,095 | 99,200 |