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 |
|---|---|---|---|---|---|
| 2025/03/17 | 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 |
| 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 |