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 |
|---|---|---|---|---|---|
| 2025/08/29 | 1,785 | 1,806 | 1,731 | 1,787 | 10,479,600 |
| 2025/08/28 | 1,783 | 1,790 | 1,730 | 1,784 | 10,281,200 |
| 2025/08/28 | 1 -> 3.00 分割 | ||||
| 2025/08/27 | 5,426 | 5,450 | 5,378 | 5,378 | 4,798,300 |
| 2025/08/26 | 5,498 | 5,508 | 5,386 | 5,426 | 4,786,500 |
| 2025/08/25 | 5,577 | 5,589 | 5,465 | 5,470 | 3,482,400 |
| 2025/08/22 | 5,621 | 5,669 | 5,556 | 5,577 | 2,851,200 |
| 2025/08/21 | 5,650 | 5,662 | 5,542 | 5,596 | 2,306,000 |
| 2025/08/20 | 5,555 | 5,627 | 5,550 | 5,613 | 2,623,400 |
| 2025/08/19 | 5,525 | 5,553 | 5,467 | 5,553 | 2,185,800 |
| 2025/08/18 | 5,435 | 5,507 | 5,409 | 5,488 | 2,128,900 |
| 2025/08/15 | 5,429 | 5,490 | 5,396 | 5,446 | 2,990,000 |
| 2025/08/14 | 5,497 | 5,514 | 5,315 | 5,418 | 4,293,200 |
| 2025/08/13 | 5,602 | 5,641 | 5,515 | 5,529 | 4,144,500 |
| 2025/08/12 | 5,468 | 5,615 | 5,433 | 5,602 | 4,729,100 |
| 2025/08/08 | 5,385 | 5,440 | 5,371 | 5,409 | 3,133,800 |
| 2025/08/07 | 5,288 | 5,467 | 5,278 | 5,374 | 4,182,800 |
| 2025/08/06 | 5,198 | 5,277 | 5,174 | 5,245 | 2,601,300 |
| 2025/08/05 | 5,198 | 5,295 | 5,151 | 5,192 | 3,854,300 |
| 2025/08/04 | 5,100 | 5,228 | 5,060 | 5,179 | 3,990,900 |
| 2025/08/01 | 4,800 | 5,123 | 4,781 | 5,100 | 5,126,600 |
| 2025/07/31 | 4,859 | 4,892 | 4,833 | 4,833 | 2,773,800 |
| 2025/07/30 | 4,823 | 4,844 | 4,806 | 4,827 | 1,758,100 |
| 2025/07/29 | 4,830 | 4,831 | 4,771 | 4,804 | 1,770,700 |
| 2025/07/28 | 4,891 | 4,896 | 4,806 | 4,840 | 2,010,600 |
| 2025/07/25 | 4,923 | 5,068 | 4,850 | 4,864 | 3,761,500 |
| 2025/07/24 | 4,750 | 4,892 | 4,747 | 4,872 | 3,590,100 |
| 2025/07/23 | 4,727 | 4,743 | 4,651 | 4,734 | 3,554,900 |
| 2025/07/22 | 4,675 | 4,770 | 4,673 | 4,716 | 3,047,600 |
| 2025/07/18 | 4,600 | 4,708 | 4,579 | 4,673 | 3,333,100 |
| 2025/07/17 | 4,525 | 4,599 | 4,512 | 4,599 | 2,570,300 |
| 2025/07/16 | 4,422 | 4,537 | 4,411 | 4,530 | 3,103,900 |
| 2025/07/15 | 4,475 | 4,475 | 4,404 | 4,421 | 1,571,100 |
| 2025/07/14 | 4,423 | 4,471 | 4,394 | 4,413 | 2,313,600 |
| 2025/07/11 | 4,328 | 4,418 | 4,315 | 4,412 | 3,242,500 |
| 2025/07/10 | 4,500 | 4,503 | 4,320 | 4,320 | 5,764,000 |
| 2025/07/09 | 4,560 | 4,565 | 4,507 | 4,540 | 2,120,900 |
| 2025/07/08 | 4,596 | 4,620 | 4,550 | 4,555 | 3,185,200 |
| 2025/07/07 | 4,488 | 4,578 | 4,488 | 4,561 | 2,162,800 |
| 2025/07/04 | 4,475 | 4,492 | 4,436 | 4,482 | 1,824,300 |
| 2025/07/03 | 4,499 | 4,500 | 4,395 | 4,455 | 3,734,700 |
| 2025/07/02 | 4,479 | 4,509 | 4,415 | 4,509 | 3,353,400 |
| 2025/07/01 | 4,485 | 4,591 | 4,405 | 4,433 | 3,510,300 |
| 2025/06/30 | 4,359 | 4,440 | 4,300 | 4,420 | 3,332,300 |
| 2025/06/27 | 4,250 | 4,294 | 4,206 | 4,289 | 3,261,600 |
| 2025/06/26 | 4,274 | 4,325 | 4,245 | 4,245 | 7,378,500 |
| 2025/06/25 | 4,357 | 4,371 | 4,242 | 4,259 | 3,564,900 |
| 2025/06/24 | 4,464 | 4,486 | 4,386 | 4,400 | 2,137,100 |
| 2025/06/23 | 4,510 | 4,540 | 4,451 | 4,453 | 1,896,300 |
| 2025/06/20 | 4,576 | 4,599 | 4,492 | 4,508 | 3,278,100 |
| 2025/06/19 | 4,482 | 4,589 | 4,482 | 4,576 | 2,319,300 |
| 2025/06/18 | 4,486 | 4,534 | 4,476 | 4,483 | 2,163,300 |
| 2025/06/17 | 4,495 | 4,537 | 4,462 | 4,470 | 2,136,200 |
| 2025/06/16 | 4,519 | 4,566 | 4,451 | 4,483 | 3,269,300 |
| 2025/06/13 | 4,328 | 4,491 | 4,315 | 4,449 | 6,144,400 |
| 2025/06/12 | 4,255 | 4,284 | 4,231 | 4,284 | 1,598,300 |
| 2025/06/11 | 4,300 | 4,301 | 4,255 | 4,274 | 1,637,300 |
| 2025/06/10 | 4,300 | 4,314 | 4,264 | 4,304 | 2,047,400 |
| 2025/06/09 | 4,361 | 4,376 | 4,315 | 4,319 | 1,401,600 |
| 2025/06/06 | 4,340 | 4,392 | 4,329 | 4,382 | 1,507,800 |
| 2025/06/05 | 4,343 | 4,345 | 4,295 | 4,335 | 1,989,400 |
| 2025/06/04 | 4,387 | 4,405 | 4,347 | 4,361 | 1,708,300 |
| 2025/06/03 | 4,405 | 4,413 | 4,378 | 4,412 | 1,518,600 |
| 2025/06/02 | 4,430 | 4,449 | 4,372 | 4,412 | 1,570,200 |
| 2025/05/30 | 4,375 | 4,466 | 4,355 | 4,435 | 3,437,500 |
| 2025/05/29 | 4,352 | 4,368 | 4,324 | 4,358 | 1,319,800 |
| 2025/05/28 | 4,430 | 4,431 | 4,364 | 4,364 | 1,697,400 |
| 2025/05/27 | 4,397 | 4,429 | 4,388 | 4,419 | 1,505,600 |
| 2025/05/26 | 4,358 | 4,410 | 4,350 | 4,383 | 1,693,100 |
| 2025/05/23 | 4,299 | 4,337 | 4,285 | 4,332 | 1,320,600 |
| 2025/05/22 | 4,290 | 4,311 | 4,250 | 4,294 | 1,613,600 |
| 2025/05/21 | 4,315 | 4,344 | 4,290 | 4,291 | 1,420,000 |
| 2025/05/20 | 4,356 | 4,356 | 4,266 | 4,309 | 2,275,000 |
| 2025/05/19 | 4,407 | 4,430 | 4,356 | 4,370 | 1,679,200 |
| 2025/05/16 | 4,400 | 4,422 | 4,347 | 4,392 | 2,126,600 |
| 2025/05/15 | 4,247 | 4,374 | 4,243 | 4,361 | 2,381,100 |
| 2025/05/14 | 4,253 | 4,278 | 4,233 | 4,247 | 2,126,900 |
| 2025/05/13 | 4,348 | 4,364 | 4,278 | 4,278 | 2,708,900 |
| 2025/05/12 | 4,394 | 4,414 | 4,368 | 4,384 | 1,897,100 |
| 2025/05/09 | 4,384 | 4,438 | 4,364 | 4,400 | 2,891,100 |
| 2025/05/08 | 4,390 | 4,412 | 4,331 | 4,370 | 2,404,100 |
| 2025/05/07 | 4,285 | 4,412 | 4,269 | 4,365 | 4,019,400 |
| 2025/05/02 | 4,216 | 4,263 | 4,207 | 4,250 | 2,219,200 |
| 2025/05/01 | 4,235 | 4,279 | 4,205 | 4,226 | 1,933,800 |
| 2025/04/30 | 4,183 | 4,229 | 4,166 | 4,227 | 2,855,000 |
| 2025/04/28 | 4,090 | 4,169 | 4,086 | 4,161 | 2,050,800 |
| 2025/04/25 | 4,141 | 4,156 | 4,071 | 4,100 | 2,618,100 |
| 2025/04/24 | 4,250 | 4,265 | 4,132 | 4,161 | 3,520,600 |
| 2025/04/23 | 4,204 | 4,293 | 4,175 | 4,293 | 4,202,300 |
| 2025/04/22 | 4,160 | 4,222 | 4,139 | 4,202 | 3,720,400 |
| 2025/04/21 | 4,085 | 4,154 | 4,070 | 4,152 | 2,710,900 |
| 2025/04/18 | 4,039 | 4,096 | 4,006 | 4,096 | 2,680,600 |
| 2025/04/17 | 3,980 | 4,035 | 3,972 | 4,004 | 2,496,700 |
| 2025/04/16 | 3,900 | 3,970 | 3,872 | 3,970 | 3,286,100 |
| 2025/04/15 | 3,918 | 3,940 | 3,878 | 3,904 | 4,133,600 |
| 2025/04/14 | 3,901 | 3,951 | 3,832 | 3,929 | 8,241,900 |
| 2025/04/11 | 3,940 | 4,129 | 3,940 | 4,094 | 5,108,700 |
| 2025/04/10 | 3,852 | 4,010 | 3,831 | 4,010 | 4,226,400 |
| 2025/04/09 | 3,777 | 3,825 | 3,735 | 3,811 | 2,388,700 |
| 2025/04/08 | 3,758 | 3,802 | 3,693 | 3,779 | 3,031,000 |
| 2025/04/07 | 3,654 | 3,770 | 3,642 | 3,700 | 4,144,700 |
| 2025/04/04 | 3,751 | 3,838 | 3,751 | 3,794 | 3,574,000 |
| 2025/04/03 | 3,643 | 3,762 | 3,631 | 3,745 | 2,954,200 |
| 2025/04/02 | 3,750 | 3,758 | 3,659 | 3,660 | 2,224,100 |
| 2025/04/01 | 3,797 | 3,797 | 3,741 | 3,750 | 1,588,900 |
| 2025/03/31 | 3,804 | 3,819 | 3,750 | 3,750 | 2,493,500 |
| 2025/03/28 | 3,817 | 3,842 | 3,786 | 3,832 | 2,049,600 |
| 2025/03/27 | 3,800 | 3,836 | 3,773 | 3,807 | 2,738,400 |
| 2025/03/26 | 3,786 | 3,817 | 3,767 | 3,780 | 2,006,400 |
| 2025/03/25 | 3,713 | 3,757 | 3,706 | 3,757 | 1,646,400 |
| 2025/03/24 | 3,739 | 3,769 | 3,721 | 3,722 | 1,373,900 |
| 2025/03/21 | 3,782 | 3,809 | 3,719 | 3,719 | 3,516,200 |
| 2025/03/19 | 3,802 | 3,808 | 3,781 | 3,800 | 1,685,400 |
| 2025/03/18 | 3,869 | 3,875 | 3,813 | 3,813 | 2,022,000 |
| 2025/03/17 | 3,910 | 3,920 | 3,864 | 3,873 | 1,370,000 |
| 2025/03/14 | 3,863 | 3,925 | 3,841 | 3,895 | 2,063,900 |
| 2025/03/13 | 3,907 | 3,942 | 3,877 | 3,883 | 1,869,400 |
| 2025/03/12 | 3,954 | 3,999 | 3,879 | 3,918 | 3,237,800 |
| 2025/03/11 | 3,900 | 3,975 | 3,890 | 3,965 | 3,042,900 |
| 2025/03/10 | 3,840 | 3,905 | 3,826 | 3,899 | 1,984,000 |
| 2025/03/07 | 3,872 | 3,919 | 3,835 | 3,845 | 1,857,600 |
| 2025/03/06 | 3,845 | 3,914 | 3,842 | 3,887 | 2,165,400 |
| 2025/03/05 | 3,876 | 3,913 | 3,794 | 3,845 | 2,557,900 |
| 2025/03/04 | 3,814 | 3,867 | 3,802 | 3,866 | 2,721,900 |
| 2025/03/03 | 3,690 | 3,875 | 3,684 | 3,813 | 6,325,200 |
| 2025/02/28 | 3,700 | 3,712 | 3,653 | 3,684 | 3,047,500 |
| 2025/02/27 | 3,700 | 3,704 | 3,653 | 3,688 | 2,999,400 |
| 2025/02/26 | 3,705 | 3,834 | 3,703 | 3,766 | 6,829,300 |
| 2025/02/25 | 3,654 | 3,710 | 3,627 | 3,701 | 3,316,400 |
| 2025/02/21 | 3,612 | 3,683 | 3,611 | 3,646 | 1,875,700 |
| 2025/02/20 | 3,653 | 3,658 | 3,621 | 3,625 | 1,878,400 |
| 2025/02/19 | 3,650 | 3,679 | 3,641 | 3,669 | 1,413,900 |
| 2025/02/18 | 3,697 | 3,699 | 3,659 | 3,659 | 1,917,900 |
| 2025/02/17 | 3,738 | 3,744 | 3,696 | 3,701 | 1,394,200 |
| 2025/02/14 | 3,755 | 3,767 | 3,733 | 3,733 | 1,332,100 |
| 2025/02/13 | 3,738 | 3,760 | 3,710 | 3,755 | 1,379,800 |
| 2025/02/12 | 3,691 | 3,711 | 3,670 | 3,711 | 1,453,400 |
| 2025/02/10 | 3,666 | 3,693 | 3,654 | 3,685 | 916,800 |
| 2025/02/07 | 3,686 | 3,694 | 3,659 | 3,666 | 1,258,000 |
| 2025/02/06 | 3,696 | 3,736 | 3,683 | 3,686 | 1,258,000 |
| 2025/02/05 | 3,740 | 3,754 | 3,694 | 3,696 | 1,276,300 |
| 2025/02/04 | 3,761 | 3,762 | 3,713 | 3,724 | 1,255,500 |
| 2025/02/03 | 3,725 | 3,740 | 3,670 | 3,740 | 1,980,600 |
| 2025/01/31 | 3,771 | 3,784 | 3,742 | 3,765 | 1,888,300 |
| 2025/01/30 | 3,735 | 3,770 | 3,724 | 3,770 | 1,565,300 |
| 2025/01/29 | 3,704 | 3,730 | 3,678 | 3,722 | 1,463,000 |
| 2025/01/28 | 3,697 | 3,715 | 3,690 | 3,704 | 1,413,100 |
| 2025/01/27 | 3,669 | 3,693 | 3,653 | 3,682 | 1,677,800 |
| 2025/01/24 | 3,619 | 3,661 | 3,615 | 3,622 | 1,717,700 |
| 2025/01/23 | 3,582 | 3,597 | 3,562 | 3,584 | 1,583,400 |
| 2025/01/22 | 3,609 | 3,621 | 3,576 | 3,602 | 1,652,900 |
| 2025/01/21 | 3,615 | 3,632 | 3,595 | 3,609 | 1,032,200 |
| 2025/01/20 | 3,584 | 3,622 | 3,572 | 3,600 | 1,275,200 |
| 2025/01/17 | 3,566 | 3,589 | 3,545 | 3,582 | 1,398,400 |
| 2025/01/16 | 3,610 | 3,618 | 3,571 | 3,577 | 1,543,100 |
| 2025/01/15 | 3,600 | 3,685 | 3,585 | 3,597 | 3,109,600 |
| 2025/01/14 | 3,499 | 3,604 | 3,437 | 3,590 | 4,416,000 |
| 2025/01/10 | 3,519 | 3,534 | 3,476 | 3,515 | 3,145,500 |
| 2025/01/09 | 3,571 | 3,576 | 3,519 | 3,525 | 1,866,800 |
| 2025/01/08 | 3,579 | 3,579 | 3,536 | 3,558 | 2,438,200 |
| 2025/01/07 | 3,633 | 3,637 | 3,598 | 3,598 | 1,933,000 |
| 2025/01/06 | 3,720 | 3,720 | 3,607 | 3,615 | 2,993,600 |
| 2024/12/30 | 3,710 | 3,733 | 3,684 | 3,695 | 1,402,200 |
| 2024/12/27 | 3,700 | 3,718 | 3,681 | 3,706 | 1,443,700 |
| 2024/12/26 | 3,637 | 3,683 | 3,636 | 3,683 | 1,535,100 |
| 2024/12/25 | 3,641 | 3,643 | 3,595 | 3,628 | 1,316,000 |
| 2024/12/24 | 3,643 | 3,647 | 3,607 | 3,627 | 994,400 |
| 2024/12/23 | 3,709 | 3,714 | 3,635 | 3,644 | 1,408,800 |
| 2024/12/20 | 3,737 | 3,774 | 3,677 | 3,679 | 5,439,500 |
| 2024/12/19 | 3,690 | 3,740 | 3,685 | 3,688 | 1,385,200 |
| 2024/12/18 | 3,820 | 3,830 | 3,730 | 3,730 | 1,893,900 |
| 2024/12/17 | 3,857 | 3,875 | 3,832 | 3,834 | 1,300,800 |
| 2024/12/16 | 3,850 | 3,857 | 3,825 | 3,845 | 1,335,100 |
| 2024/12/13 | 3,797 | 3,850 | 3,790 | 3,850 | 2,056,600 |
| 2024/12/12 | 3,762 | 3,840 | 3,753 | 3,821 | 3,021,300 |
| 2024/12/11 | 3,711 | 3,762 | 3,707 | 3,712 | 1,683,700 |
| 2024/12/10 | 3,726 | 3,737 | 3,685 | 3,696 | 1,343,100 |
| 2024/12/09 | 3,678 | 3,741 | 3,668 | 3,716 | 1,472,000 |
| 2024/12/06 | 3,665 | 3,709 | 3,658 | 3,677 | 1,136,500 |
| 2024/12/05 | 3,690 | 3,694 | 3,652 | 3,666 | 1,333,700 |
| 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 |