イオン(8267)の株価時系列情報
イオン(8267)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,349 | 3,350 | 3,281 | 3,318 | 1,617,200 |
| 2024/07/25 | 3,287 | 3,345 | 3,275 | 3,327 | 2,000,100 |
| 2024/07/24 | 3,309 | 3,310 | 3,283 | 3,287 | 1,178,900 |
| 2024/07/23 | 3,319 | 3,324 | 3,302 | 3,319 | 1,163,400 |
| 2024/07/22 | 3,303 | 3,349 | 3,286 | 3,334 | 1,520,000 |
| 2024/07/19 | 3,317 | 3,317 | 3,280 | 3,302 | 1,225,100 |
| 2024/07/18 | 3,261 | 3,320 | 3,258 | 3,315 | 1,774,400 |
| 2024/07/17 | 3,297 | 3,302 | 3,257 | 3,260 | 2,560,400 |
| 2024/07/16 | 3,275 | 3,345 | 3,238 | 3,297 | 3,772,500 |
| 2024/07/12 | 3,320 | 3,393 | 3,303 | 3,380 | 3,117,400 |
| 2024/07/11 | 3,362 | 3,378 | 3,325 | 3,325 | 2,429,800 |
| 2024/07/10 | 3,444 | 3,444 | 3,331 | 3,345 | 3,951,000 |
| 2024/07/09 | 3,432 | 3,471 | 3,411 | 3,460 | 1,717,600 |
| 2024/07/08 | 3,480 | 3,481 | 3,429 | 3,433 | 1,546,700 |
| 2024/07/05 | 3,489 | 3,493 | 3,458 | 3,479 | 1,019,800 |
| 2024/07/04 | 3,489 | 3,499 | 3,479 | 3,487 | 864,200 |
| 2024/07/03 | 3,458 | 3,480 | 3,442 | 3,479 | 1,322,900 |
| 2024/07/02 | 3,406 | 3,460 | 3,405 | 3,456 | 1,507,700 |
| 2024/07/01 | 3,458 | 3,479 | 3,402 | 3,410 | 1,389,500 |
| 2024/06/28 | 3,433 | 3,453 | 3,425 | 3,439 | 1,440,000 |
| 2024/06/27 | 3,462 | 3,467 | 3,413 | 3,417 | 1,537,000 |
| 2024/06/26 | 3,482 | 3,488 | 3,448 | 3,470 | 1,921,000 |
| 2024/06/25 | 3,437 | 3,476 | 3,430 | 3,466 | 1,410,700 |
| 2024/06/24 | 3,418 | 3,441 | 3,400 | 3,408 | 1,307,500 |
| 2024/06/21 | 3,417 | 3,447 | 3,402 | 3,406 | 1,608,500 |
| 2024/06/20 | 3,428 | 3,453 | 3,386 | 3,407 | 1,370,300 |
| 2024/06/19 | 3,451 | 3,451 | 3,401 | 3,428 | 1,045,200 |
| 2024/06/18 | 3,449 | 3,455 | 3,418 | 3,451 | 1,091,300 |
| 2024/06/17 | 3,433 | 3,439 | 3,393 | 3,424 | 1,267,000 |
| 2024/06/14 | 3,435 | 3,459 | 3,419 | 3,439 | 2,218,400 |
| 2024/06/13 | 3,468 | 3,476 | 3,436 | 3,437 | 1,046,600 |
| 2024/06/12 | 3,501 | 3,509 | 3,461 | 3,476 | 1,072,600 |
| 2024/06/11 | 3,535 | 3,555 | 3,505 | 3,517 | 1,151,500 |
| 2024/06/10 | 3,522 | 3,547 | 3,507 | 3,535 | 982,100 |
| 2024/06/07 | 3,506 | 3,522 | 3,474 | 3,522 | 1,260,200 |
| 2024/06/06 | 3,556 | 3,558 | 3,486 | 3,504 | 1,690,200 |
| 2024/06/05 | 3,448 | 3,512 | 3,431 | 3,510 | 2,128,900 |
| 2024/06/04 | 3,415 | 3,447 | 3,393 | 3,447 | 1,591,500 |
| 2024/06/03 | 3,396 | 3,415 | 3,380 | 3,413 | 1,407,000 |
| 2024/05/31 | 3,348 | 3,387 | 3,333 | 3,387 | 5,073,200 |
| 2024/05/30 | 3,280 | 3,330 | 3,260 | 3,330 | 1,733,700 |
| 2024/05/29 | 3,324 | 3,335 | 3,287 | 3,287 | 1,278,800 |
| 2024/05/28 | 3,353 | 3,355 | 3,316 | 3,320 | 998,900 |
| 2024/05/27 | 3,329 | 3,351 | 3,311 | 3,351 | 937,100 |
| 2024/05/24 | 3,301 | 3,333 | 3,291 | 3,322 | 1,035,200 |
| 2024/05/23 | 3,311 | 3,335 | 3,300 | 3,333 | 1,000,400 |
| 2024/05/22 | 3,271 | 3,344 | 3,257 | 3,336 | 1,929,200 |
| 2024/05/21 | 3,338 | 3,346 | 3,261 | 3,274 | 1,653,900 |
| 2024/05/20 | 3,316 | 3,354 | 3,310 | 3,323 | 1,221,400 |
| 2024/05/17 | 3,282 | 3,316 | 3,282 | 3,304 | 794,600 |
| 2024/05/16 | 3,285 | 3,300 | 3,250 | 3,291 | 1,249,600 |
| 2024/05/15 | 3,311 | 3,319 | 3,270 | 3,273 | 1,338,300 |
| 2024/05/14 | 3,296 | 3,326 | 3,295 | 3,321 | 1,142,000 |
| 2024/05/13 | 3,337 | 3,340 | 3,291 | 3,303 | 1,112,100 |
| 2024/05/10 | 3,300 | 3,346 | 3,282 | 3,336 | 1,702,900 |
| 2024/05/09 | 3,269 | 3,292 | 3,255 | 3,279 | 1,247,800 |
| 2024/05/08 | 3,256 | 3,272 | 3,244 | 3,251 | 1,403,900 |
| 2024/05/07 | 3,250 | 3,263 | 3,238 | 3,256 | 1,284,900 |
| 2024/05/02 | 3,262 | 3,270 | 3,229 | 3,233 | 1,581,000 |
| 2024/05/01 | 3,293 | 3,296 | 3,267 | 3,268 | 1,222,400 |
| 2024/04/30 | 3,299 | 3,310 | 3,285 | 3,302 | 1,783,700 |
| 2024/04/26 | 3,280 | 3,308 | 3,271 | 3,288 | 1,492,900 |
| 2024/04/25 | 3,306 | 3,320 | 3,289 | 3,292 | 1,595,800 |
| 2024/04/24 | 3,327 | 3,349 | 3,304 | 3,324 | 1,841,200 |
| 2024/04/23 | 3,338 | 3,356 | 3,322 | 3,330 | 1,254,900 |
| 2024/04/22 | 3,264 | 3,338 | 3,256 | 3,322 | 1,971,700 |
| 2024/04/19 | 3,256 | 3,263 | 3,186 | 3,231 | 2,655,700 |
| 2024/04/18 | 3,242 | 3,292 | 3,238 | 3,273 | 1,524,700 |
| 2024/04/17 | 3,250 | 3,286 | 3,225 | 3,225 | 1,969,200 |
| 2024/04/16 | 3,301 | 3,312 | 3,260 | 3,262 | 2,201,200 |
| 2024/04/15 | 3,300 | 3,346 | 3,288 | 3,331 | 2,112,100 |
| 2024/04/12 | 3,353 | 3,382 | 3,304 | 3,312 | 3,202,100 |
| 2024/04/11 | 3,555 | 3,556 | 3,345 | 3,348 | 5,798,500 |
| 2024/04/10 | 3,508 | 3,516 | 3,485 | 3,485 | 1,740,600 |
| 2024/04/09 | 3,478 | 3,515 | 3,471 | 3,506 | 1,310,700 |
| 2024/04/08 | 3,490 | 3,512 | 3,466 | 3,477 | 1,556,400 |
| 2024/04/05 | 3,446 | 3,483 | 3,418 | 3,460 | 2,031,300 |
| 2024/04/04 | 3,462 | 3,499 | 3,446 | 3,466 | 1,884,400 |
| 2024/04/03 | 3,450 | 3,469 | 3,426 | 3,457 | 1,706,900 |
| 2024/04/02 | 3,529 | 3,530 | 3,441 | 3,456 | 2,571,300 |
| 2024/04/01 | 3,600 | 3,608 | 3,534 | 3,535 | 1,250,400 |
| 2024/03/29 | 3,599 | 3,633 | 3,590 | 3,595 | 1,618,800 |
| 2024/03/28 | 3,587 | 3,613 | 3,571 | 3,584 | 1,757,700 |
| 2024/03/27 | 3,575 | 3,624 | 3,570 | 3,615 | 2,405,800 |
| 2024/03/26 | 3,556 | 3,576 | 3,526 | 3,546 | 1,805,200 |
| 2024/03/25 | 3,575 | 3,584 | 3,553 | 3,572 | 1,370,200 |
| 2024/03/22 | 3,540 | 3,574 | 3,536 | 3,565 | 1,872,700 |
| 2024/03/21 | 3,577 | 3,602 | 3,569 | 3,572 | 1,893,600 |
| 2024/03/19 | 3,542 | 3,577 | 3,518 | 3,571 | 1,530,600 |
| 2024/03/18 | 3,531 | 3,575 | 3,518 | 3,557 | 1,548,800 |
| 2024/03/15 | 3,504 | 3,533 | 3,486 | 3,530 | 2,425,900 |
| 2024/03/14 | 3,539 | 3,557 | 3,504 | 3,532 | 1,465,600 |
| 2024/03/13 | 3,604 | 3,629 | 3,527 | 3,539 | 1,954,300 |
| 2024/03/12 | 3,630 | 3,635 | 3,580 | 3,609 | 1,944,400 |
| 2024/03/11 | 3,641 | 3,686 | 3,594 | 3,644 | 2,541,300 |
| 2024/03/08 | 3,647 | 3,675 | 3,602 | 3,675 | 3,999,300 |
| 2024/03/07 | 3,587 | 3,637 | 3,581 | 3,637 | 3,149,100 |
| 2024/03/06 | 3,522 | 3,584 | 3,509 | 3,581 | 2,564,400 |
| 2024/03/05 | 3,507 | 3,552 | 3,504 | 3,538 | 2,131,000 |
| 2024/03/04 | 3,500 | 3,518 | 3,461 | 3,514 | 2,384,900 |
| 2024/03/01 | 3,552 | 3,568 | 3,490 | 3,500 | 2,814,700 |
| 2024/02/29 | 3,557 | 3,583 | 3,512 | 3,575 | 3,972,200 |
| 2024/02/28 | 3,544 | 3,559 | 3,482 | 3,531 | 3,881,300 |
| 2024/02/27 | 3,688 | 3,697 | 3,561 | 3,574 | 6,752,300 |
| 2024/02/26 | 3,592 | 3,675 | 3,587 | 3,668 | 4,338,200 |
| 2024/02/22 | 3,566 | 3,592 | 3,552 | 3,580 | 2,794,200 |
| 2024/02/21 | 3,609 | 3,632 | 3,565 | 3,565 | 2,940,700 |
| 2024/02/20 | 3,617 | 3,637 | 3,587 | 3,588 | 1,995,400 |
| 2024/02/19 | 3,600 | 3,614 | 3,591 | 3,602 | 1,493,200 |
| 2024/02/16 | 3,577 | 3,603 | 3,566 | 3,584 | 1,845,000 |
| 2024/02/15 | 3,605 | 3,610 | 3,560 | 3,566 | 1,998,400 |
| 2024/02/14 | 3,610 | 3,635 | 3,578 | 3,592 | 2,141,100 |
| 2024/02/13 | 3,612 | 3,635 | 3,579 | 3,625 | 2,338,400 |
| 2024/02/09 | 3,582 | 3,627 | 3,567 | 3,590 | 2,071,500 |
| 2024/02/08 | 3,594 | 3,606 | 3,567 | 3,580 | 1,972,900 |
| 2024/02/07 | 3,566 | 3,598 | 3,561 | 3,583 | 1,804,000 |
| 2024/02/06 | 3,561 | 3,571 | 3,535 | 3,546 | 1,925,600 |
| 2024/02/05 | 3,557 | 3,586 | 3,553 | 3,561 | 1,466,600 |
| 2024/02/02 | 3,521 | 3,554 | 3,502 | 3,544 | 1,822,500 |
| 2024/02/01 | 3,485 | 3,515 | 3,484 | 3,505 | 1,616,000 |
| 2024/01/31 | 3,480 | 3,533 | 3,477 | 3,533 | 1,657,600 |
| 2024/01/30 | 3,520 | 3,533 | 3,480 | 3,480 | 1,804,600 |
| 2024/01/29 | 3,463 | 3,496 | 3,456 | 3,496 | 1,580,000 |
| 2024/01/26 | 3,454 | 3,472 | 3,441 | 3,463 | 1,354,100 |
| 2024/01/25 | 3,430 | 3,467 | 3,424 | 3,457 | 1,725,700 |
| 2024/01/24 | 3,519 | 3,548 | 3,439 | 3,440 | 2,692,800 |
| 2024/01/23 | 3,502 | 3,540 | 3,492 | 3,496 | 2,050,600 |
| 2024/01/22 | 3,489 | 3,527 | 3,466 | 3,527 | 1,831,300 |
| 2024/01/19 | 3,517 | 3,531 | 3,445 | 3,473 | 2,423,300 |
| 2024/01/18 | 3,548 | 3,548 | 3,489 | 3,507 | 2,475,100 |
| 2024/01/17 | 3,490 | 3,595 | 3,490 | 3,535 | 3,624,500 |
| 2024/01/16 | 3,405 | 3,485 | 3,404 | 3,458 | 3,001,900 |
| 2024/01/15 | 3,335 | 3,438 | 3,335 | 3,371 | 2,874,800 |
| 2024/01/12 | 3,370 | 3,370 | 3,293 | 3,332 | 2,742,600 |
| 2024/01/11 | 3,301 | 3,345 | 3,292 | 3,328 | 2,059,800 |
| 2024/01/10 | 3,271 | 3,297 | 3,257 | 3,290 | 1,726,700 |
| 2024/01/09 | 3,280 | 3,288 | 3,252 | 3,262 | 1,792,600 |
| 2024/01/05 | 3,215 | 3,274 | 3,201 | 3,252 | 2,235,400 |
| 2024/01/04 | 3,179 | 3,198 | 3,143 | 3,198 | 1,693,100 |
| 2023/12/29 | 3,180 | 3,187 | 3,129 | 3,151 | 1,608,900 |
| 2023/12/28 | 3,186 | 3,201 | 3,171 | 3,175 | 948,000 |
| 2023/12/27 | 3,156 | 3,186 | 3,149 | 3,186 | 1,514,600 |
| 2023/12/26 | 3,168 | 3,170 | 3,142 | 3,151 | 939,200 |
| 2023/12/25 | 3,190 | 3,195 | 3,166 | 3,168 | 757,700 |
| 2023/12/22 | 3,145 | 3,182 | 3,136 | 3,182 | 1,581,600 |
| 2023/12/21 | 3,139 | 3,141 | 3,096 | 3,140 | 1,380,800 |
| 2023/12/20 | 3,060 | 3,152 | 3,045 | 3,143 | 2,759,200 |
| 2023/12/19 | 3,051 | 3,052 | 3,006 | 3,042 | 1,228,400 |
| 2023/12/18 | 3,059 | 3,065 | 3,017 | 3,036 | 1,372,400 |
| 2023/12/15 | 3,065 | 3,075 | 3,041 | 3,059 | 1,770,200 |
| 2023/12/14 | 3,070 | 3,078 | 3,051 | 3,066 | 1,104,900 |
| 2023/12/13 | 3,084 | 3,089 | 3,045 | 3,051 | 1,160,200 |
| 2023/12/12 | 3,099 | 3,104 | 3,080 | 3,086 | 1,284,200 |
| 2023/12/11 | 3,068 | 3,090 | 3,054 | 3,090 | 1,052,000 |
| 2023/12/08 | 3,041 | 3,082 | 3,040 | 3,060 | 2,197,300 |
| 2023/12/07 | 3,087 | 3,098 | 3,056 | 3,062 | 1,302,600 |
| 2023/12/06 | 3,050 | 3,095 | 3,045 | 3,092 | 1,461,800 |
| 2023/12/05 | 3,040 | 3,055 | 3,024 | 3,054 | 1,512,100 |
| 2023/12/04 | 3,060 | 3,062 | 3,021 | 3,039 | 1,647,800 |
| 2023/12/01 | 3,074 | 3,082 | 3,053 | 3,072 | 1,533,800 |
| 2023/11/30 | 3,032 | 3,070 | 3,004 | 3,061 | 3,810,700 |
| 2023/11/29 | 3,068 | 3,068 | 3,028 | 3,046 | 1,622,500 |
| 2023/11/28 | 3,094 | 3,103 | 3,076 | 3,089 | 1,101,500 |
| 2023/11/27 | 3,087 | 3,109 | 3,062 | 3,079 | 1,055,900 |
| 2023/11/24 | 3,095 | 3,096 | 3,063 | 3,070 | 1,080,100 |
| 2023/11/22 | 3,045 | 3,085 | 3,042 | 3,069 | 910,700 |
| 2023/11/21 | 3,066 | 3,075 | 3,029 | 3,045 | 1,770,200 |
| 2023/11/20 | 3,090 | 3,115 | 3,061 | 3,080 | 1,470,300 |
| 2023/11/17 | 3,111 | 3,111 | 3,064 | 3,087 | 1,933,200 |
| 2023/11/16 | 3,195 | 3,198 | 3,111 | 3,117 | 2,242,300 |
| 2023/11/15 | 3,137 | 3,211 | 3,132 | 3,197 | 2,259,400 |
| 2023/11/14 | 3,162 | 3,164 | 3,137 | 3,137 | 1,050,500 |
| 2023/11/13 | 3,129 | 3,140 | 3,111 | 3,132 | 1,162,700 |
| 2023/11/10 | 3,126 | 3,129 | 3,096 | 3,125 | 1,270,400 |
| 2023/11/09 | 3,150 | 3,154 | 3,091 | 3,123 | 1,334,700 |
| 2023/11/08 | 3,199 | 3,199 | 3,151 | 3,152 | 967,100 |
| 2023/11/07 | 3,215 | 3,223 | 3,170 | 3,175 | 1,359,800 |
| 2023/11/06 | 3,210 | 3,216 | 3,182 | 3,211 | 1,880,500 |
| 2023/11/02 | 3,190 | 3,207 | 3,168 | 3,178 | 1,427,200 |
| 2023/11/01 | 3,183 | 3,188 | 3,155 | 3,178 | 1,844,600 |
| 2023/10/31 | 3,101 | 3,167 | 3,091 | 3,167 | 2,471,100 |
| 2023/10/30 | 3,076 | 3,088 | 3,067 | 3,082 | 1,112,900 |
| 2023/10/27 | 3,094 | 3,114 | 3,081 | 3,100 | 1,328,700 |
| 2023/10/26 | 3,088 | 3,129 | 3,078 | 3,096 | 1,747,200 |
| 2023/10/25 | 3,060 | 3,103 | 3,045 | 3,090 | 1,514,900 |
| 2023/10/24 | 3,055 | 3,073 | 3,029 | 3,050 | 1,339,400 |
| 2023/10/23 | 3,050 | 3,067 | 3,036 | 3,047 | 1,262,600 |
| 2023/10/20 | 3,075 | 3,086 | 3,053 | 3,059 | 1,288,400 |
| 2023/10/19 | 3,039 | 3,085 | 3,036 | 3,082 | 1,909,600 |
| 2023/10/18 | 3,051 | 3,058 | 3,012 | 3,058 | 1,521,700 |
| 2023/10/17 | 3,010 | 3,057 | 3,008 | 3,053 | 1,976,700 |
| 2023/10/16 | 3,017 | 3,024 | 2,973 | 2,978 | 1,647,500 |
| 2023/10/13 | 3,055 | 3,059 | 3,009 | 3,026 | 2,215,900 |
| 2023/10/12 | 3,088 | 3,138 | 3,062 | 3,079 | 5,485,400 |
| 2023/10/11 | 3,034 | 3,037 | 2,982 | 2,995 | 3,036,000 |
| 2023/10/10 | 3,046 | 3,051 | 3,011 | 3,043 | 2,062,300 |
| 2023/10/06 | 3,039 | 3,059 | 3,029 | 3,046 | 1,772,800 |
| 2023/10/05 | 2,950 | 3,033 | 2,934 | 3,030 | 2,607,500 |
| 2023/10/04 | 2,916 | 2,945 | 2,901 | 2,934 | 1,879,600 |
| 2023/10/03 | 2,917 | 2,941 | 2,893 | 2,939 | 1,755,000 |