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 |
|---|---|---|---|---|---|
| 2024/12/04 | 3,689 | 3,703 | 3,673 | 3,687 | 1,228,600 |
| 2024/12/03 | 3,651 | 3,706 | 3,648 | 3,690 | 2,002,600 |
| 2024/12/02 | 3,591 | 3,628 | 3,577 | 3,618 | 1,701,900 |
| 2024/11/29 | 3,606 | 3,622 | 3,582 | 3,594 | 1,659,300 |
| 2024/11/28 | 3,544 | 3,614 | 3,530 | 3,614 | 1,967,600 |
| 2024/11/27 | 3,570 | 3,592 | 3,533 | 3,533 | 1,564,700 |
| 2024/11/26 | 3,551 | 3,579 | 3,548 | 3,557 | 1,533,700 |
| 2024/11/25 | 3,621 | 3,633 | 3,545 | 3,545 | 4,843,400 |
| 2024/11/22 | 3,628 | 3,666 | 3,608 | 3,608 | 1,689,600 |
| 2024/11/21 | 3,732 | 3,745 | 3,615 | 3,618 | 2,178,600 |
| 2024/11/20 | 3,750 | 3,771 | 3,726 | 3,734 | 851,600 |
| 2024/11/19 | 3,760 | 3,781 | 3,736 | 3,750 | 873,800 |
| 2024/11/18 | 3,758 | 3,780 | 3,734 | 3,739 | 1,073,000 |
| 2024/11/15 | 3,786 | 3,799 | 3,750 | 3,750 | 1,286,900 |
| 2024/11/14 | 3,793 | 3,818 | 3,773 | 3,775 | 1,241,300 |
| 2024/11/13 | 3,825 | 3,832 | 3,772 | 3,793 | 1,616,500 |
| 2024/11/12 | 3,885 | 3,901 | 3,818 | 3,839 | 1,581,200 |
| 2024/11/11 | 3,875 | 3,893 | 3,826 | 3,869 | 1,526,200 |
| 2024/11/08 | 3,850 | 3,910 | 3,830 | 3,861 | 2,679,200 |
| 2024/11/07 | 3,800 | 3,817 | 3,786 | 3,803 | 1,588,600 |
| 2024/11/06 | 3,780 | 3,836 | 3,766 | 3,795 | 1,838,300 |
| 2024/11/05 | 3,716 | 3,770 | 3,681 | 3,770 | 1,665,600 |
| 2024/11/01 | 3,727 | 3,752 | 3,696 | 3,709 | 1,877,800 |
| 2024/10/31 | 3,771 | 3,780 | 3,733 | 3,740 | 1,763,900 |
| 2024/10/30 | 3,829 | 3,840 | 3,775 | 3,793 | 7,200,500 |
| 2024/10/29 | 3,780 | 3,819 | 3,769 | 3,815 | 1,531,700 |
| 2024/10/28 | 3,699 | 3,776 | 3,687 | 3,768 | 1,270,100 |
| 2024/10/25 | 3,715 | 3,727 | 3,686 | 3,708 | 1,113,800 |
| 2024/10/24 | 3,722 | 3,753 | 3,703 | 3,722 | 1,606,400 |
| 2024/10/23 | 3,800 | 3,824 | 3,740 | 3,741 | 1,570,200 |
| 2024/10/22 | 3,750 | 3,790 | 3,745 | 3,790 | 1,879,800 |
| 2024/10/21 | 3,710 | 3,760 | 3,705 | 3,760 | 1,822,300 |
| 2024/10/18 | 3,705 | 3,722 | 3,693 | 3,694 | 1,355,700 |
| 2024/10/17 | 3,732 | 3,754 | 3,670 | 3,700 | 2,345,600 |
| 2024/10/16 | 3,699 | 3,803 | 3,695 | 3,748 | 3,359,100 |
| 2024/10/15 | 3,650 | 3,686 | 3,627 | 3,681 | 3,175,900 |
| 2024/10/11 | 3,551 | 3,630 | 3,539 | 3,618 | 5,360,600 |
| 2024/10/10 | 3,613 | 3,668 | 3,512 | 3,542 | 11,211,500 |
| 2024/10/09 | 3,922 | 3,928 | 3,878 | 3,878 | 2,218,600 |
| 2024/10/08 | 3,901 | 3,928 | 3,867 | 3,894 | 1,853,300 |
| 2024/10/07 | 3,989 | 3,999 | 3,932 | 3,940 | 1,978,000 |
| 2024/10/04 | 3,958 | 4,035 | 3,954 | 3,982 | 2,848,100 |
| 2024/10/03 | 3,911 | 3,925 | 3,848 | 3,912 | 1,813,100 |
| 2024/10/02 | 3,879 | 3,947 | 3,866 | 3,873 | 1,613,300 |
| 2024/10/01 | 3,890 | 3,916 | 3,866 | 3,914 | 1,570,600 |
| 2024/09/30 | 3,885 | 3,947 | 3,866 | 3,899 | 3,824,000 |
| 2024/09/27 | 3,960 | 3,987 | 3,905 | 3,958 | 2,166,800 |
| 2024/09/26 | 3,929 | 3,958 | 3,914 | 3,950 | 2,489,900 |
| 2024/09/25 | 3,919 | 3,972 | 3,888 | 3,906 | 2,333,800 |
| 2024/09/24 | 3,998 | 3,999 | 3,922 | 3,932 | 2,645,700 |
| 2024/09/20 | 4,049 | 4,097 | 3,988 | 4,008 | 3,375,700 |
| 2024/09/19 | 4,038 | 4,083 | 4,016 | 4,049 | 2,334,600 |
| 2024/09/18 | 4,005 | 4,068 | 3,997 | 4,016 | 2,277,900 |
| 2024/09/17 | 3,985 | 4,078 | 3,957 | 4,019 | 4,139,100 |
| 2024/09/13 | 3,919 | 3,985 | 3,901 | 3,954 | 2,847,800 |
| 2024/09/12 | 3,837 | 3,930 | 3,826 | 3,913 | 2,301,700 |
| 2024/09/11 | 3,910 | 3,921 | 3,799 | 3,823 | 2,372,500 |
| 2024/09/10 | 3,870 | 3,929 | 3,842 | 3,925 | 2,276,000 |
| 2024/09/09 | 3,798 | 3,881 | 3,780 | 3,858 | 2,765,800 |
| 2024/09/06 | 3,750 | 3,987 | 3,745 | 3,838 | 5,815,600 |
| 2024/09/05 | 3,729 | 3,749 | 3,687 | 3,749 | 2,228,200 |
| 2024/09/04 | 3,630 | 3,730 | 3,625 | 3,719 | 3,377,000 |
| 2024/09/03 | 3,601 | 3,653 | 3,588 | 3,650 | 1,477,000 |
| 2024/09/02 | 3,640 | 3,642 | 3,611 | 3,630 | 1,632,400 |
| 2024/08/30 | 3,686 | 3,699 | 3,617 | 3,649 | 3,439,600 |
| 2024/08/29 | 3,660 | 3,719 | 3,633 | 3,719 | 3,585,000 |
| 2024/08/28 | 3,724 | 3,740 | 3,671 | 3,715 | 4,530,400 |
| 2024/08/27 | 3,767 | 3,779 | 3,720 | 3,743 | 2,883,800 |
| 2024/08/26 | 3,729 | 3,777 | 3,701 | 3,771 | 2,625,700 |
| 2024/08/23 | 3,670 | 3,729 | 3,659 | 3,729 | 2,448,700 |
| 2024/08/22 | 3,617 | 3,680 | 3,610 | 3,666 | 2,508,700 |
| 2024/08/21 | 3,525 | 3,609 | 3,518 | 3,599 | 2,070,100 |
| 2024/08/20 | 3,500 | 3,552 | 3,498 | 3,533 | 2,026,700 |
| 2024/08/19 | 3,480 | 3,516 | 3,451 | 3,515 | 1,967,600 |
| 2024/08/16 | 3,453 | 3,489 | 3,433 | 3,481 | 1,930,400 |
| 2024/08/15 | 3,485 | 3,494 | 3,428 | 3,430 | 2,334,600 |
| 2024/08/14 | 3,498 | 3,555 | 3,488 | 3,491 | 2,313,100 |
| 2024/08/13 | 3,530 | 3,536 | 3,458 | 3,497 | 2,292,100 |
| 2024/08/09 | 3,476 | 3,517 | 3,435 | 3,509 | 3,178,100 |
| 2024/08/08 | 3,425 | 3,485 | 3,397 | 3,468 | 1,917,300 |
| 2024/08/07 | 3,350 | 3,477 | 3,341 | 3,437 | 3,098,800 |
| 2024/08/06 | 3,382 | 3,413 | 3,316 | 3,381 | 4,048,900 |
| 2024/08/05 | 3,324 | 3,384 | 3,176 | 3,216 | 4,380,400 |
| 2024/08/02 | 3,361 | 3,404 | 3,339 | 3,356 | 2,618,400 |
| 2024/08/01 | 3,406 | 3,418 | 3,362 | 3,418 | 1,876,600 |
| 2024/07/31 | 3,350 | 3,435 | 3,342 | 3,435 | 1,983,700 |
| 2024/07/30 | 3,346 | 3,358 | 3,334 | 3,354 | 1,179,800 |
| 2024/07/29 | 3,328 | 3,368 | 3,305 | 3,366 | 1,290,100 |
| 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 |