日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/27 1,410 1,421 1,388 1,415 9,404,400
2026/05/26 1,411 1,435 1,405 1,428 6,551,700
2026/05/25 1,480 1,481 1,410 1,410 10,254,000
2026/05/22 1,478 1,485 1,437 1,481 7,341,200
2026/05/21 1,500 1,555 1,496 1,497 7,250,400
2026/05/20 1,516 1,520 1,487 1,519 8,577,000
2026/05/19 1,450 1,501 1,440 1,501 8,892,400
2026/05/18 1,491 1,503 1,419 1,421 10,492,200
2026/05/15 1,480 1,512 1,473 1,498 7,941,000
2026/05/14 1,535 1,536 1,471 1,477 8,257,900
2026/05/13 1,510 1,551 1,509 1,523 5,372,400
2026/05/12 1,532 1,548 1,500 1,500 7,871,000
2026/05/11 1,531 1,553 1,521 1,532 6,012,400
2026/05/08 1,562 1,565 1,511 1,531 7,632,900
2026/05/07 1,552 1,565 1,524 1,547 11,895,700
2026/05/01 1,520 1,566 1,510 1,552 7,170,500
2026/04/30 1,569 1,576 1,490 1,510 14,813,500
2026/04/28 1,555 1,572 1,543 1,569 6,252,100
2026/04/27 1,530 1,576 1,512 1,547 8,960,000
2026/04/24 1,593 1,594 1,540 1,540 11,953,200
2026/04/23 1,653 1,657 1,585 1,585 13,301,300
2026/04/22 1,683 1,689 1,666 1,666 6,163,300
2026/04/21 1,714 1,716 1,683 1,683 7,576,200
2026/04/20 1,711 1,727 1,710 1,716 4,988,300
2026/04/17 1,756 1,757 1,704 1,704 8,517,600
2026/04/16 1,742 1,772 1,728 1,763 6,268,300
2026/04/15 1,730 1,757 1,726 1,745 8,620,300
2026/04/14 1,720 1,732 1,713 1,722 7,226,900
2026/04/13 1,760 1,760 1,720 1,724 8,746,900
2026/04/10 1,796 1,799 1,750 1,763 14,798,800
2026/04/09 1,947 1,974 1,800 1,800 28,343,300
2026/04/08 1,935 1,961 1,920 1,961 9,210,400
2026/04/07 1,940 1,967 1,910 1,917 5,298,700
2026/04/06 1,941 1,970 1,925 1,933 4,245,200
2026/04/03 1,921 1,941 1,912 1,941 2,883,200
2026/03/27 1,903 1,931 1,893 1,916 7,433,900
2026/03/26 1,935 1,938 1,890 1,903 7,045,300
2026/03/25 1,937 1,949 1,926 1,937 5,902,200
2026/03/24 1,906 1,922 1,892 1,922 5,995,400
2026/03/23 1,911 1,924 1,879 1,892 8,593,100
2026/03/19 1,960 1,965 1,933 1,934 8,801,000
2026/03/18 1,960 2,008 1,960 2,003 4,894,500
2026/03/17 1,975 1,981 1,961 1,974 4,564,100
2026/03/16 2,010 2,014 1,947 1,966 6,815,700
2026/03/13 1,996 2,035 1,995 2,019 7,290,800
2026/03/12 1,980 2,029 1,968 2,029 8,679,500
2026/03/11 2,010 2,035 1,982 1,987 6,948,200
2026/03/10 2,016 2,030 1,976 1,989 8,958,400
2026/03/09 2,000 2,031 1,974 2,017 8,527,100
2026/03/06 2,030 2,053 2,005 2,046 5,625,300
2026/03/05 2,104 2,115 2,028 2,035 8,189,100
2026/03/04 2,000 2,070 1,995 2,070 9,647,900
2026/03/03 2,107 2,110 2,042 2,075 10,734,500
2026/03/02 2,168 2,181 2,125 2,141 9,599,600
2026/02/27 2,220 2,232 2,198 2,227 9,674,200
2026/02/26 2,253 2,269 2,198 2,203 10,571,500
2026/02/25 2,300 2,310 2,268 2,284 11,469,400
2026/02/24 2,327 2,327 2,261 2,321 8,271,500
2026/02/20 2,320 2,322 2,272 2,295 6,717,000
2026/02/19 2,373 2,390 2,330 2,335 8,198,300
2026/02/18 2,386 2,415 2,355 2,401 8,160,000
2026/02/17 2,340 2,392 2,329 2,360 7,420,500
2026/02/16 2,330 2,330 2,281 2,309 5,605,700
2026/02/13 2,314 2,344 2,283 2,319 11,532,300
2026/02/12 2,242 2,300 2,235 2,300 9,681,900
2026/02/10 2,245 2,248 2,217 2,220 6,744,000
2026/02/09 2,280 2,285 2,218 2,234 9,296,600
2026/02/06 2,265 2,269 2,215 2,263 6,548,000
2026/02/05 2,238 2,273 2,211 2,252 9,240,700
2026/02/04 2,200 2,212 2,173 2,200 6,091,400
2026/02/03 2,173 2,207 2,132 2,185 8,986,100
2026/02/02 2,150 2,226 2,134 2,175 11,334,900
2026/01/30 2,122 2,131 2,089 2,115 7,911,900
2026/01/29 2,150 2,150 2,105 2,115 9,040,600
2026/01/28 2,185 2,208 2,174 2,186 6,798,000
2026/01/27 2,259 2,261 2,193 2,204 7,890,100
2026/01/26 2,250 2,259 2,223 2,239 8,266,700
2026/01/23 2,232 2,248 2,204 2,240 8,520,100
2026/01/22 2,306 2,325 2,206 2,213 14,951,900
2026/01/21 2,366 2,403 2,332 2,342 13,285,100
2026/01/20 2,280 2,397 2,258 2,390 24,947,600
2026/01/19 2,197 2,273 2,180 2,257 19,264,600
2026/01/16 2,208 2,219 2,116 2,116 12,621,100
2026/01/15 2,215 2,243 2,192 2,234 10,138,300
2026/01/14 2,200 2,215 2,152 2,191 10,296,700
2026/01/13 2,199 2,248 2,171 2,191 14,134,200
2026/01/09 2,314 2,340 2,163 2,182 32,820,600
2026/01/08 2,439 2,439 2,354 2,364 11,158,300
2026/01/07 2,418 2,425 2,375 2,403 10,432,600
2026/01/06 2,476 2,504 2,431 2,495 8,909,800
2026/01/05 2,481 2,543 2,469 2,485 8,028,100
2025/12/30 2,479 2,482 2,451 2,477 4,341,600
2025/12/29 2,488 2,504 2,436 2,470 6,669,700
2025/12/26 2,489 2,496 2,435 2,456 5,035,400
2025/12/25 2,480 2,498 2,462 2,477 3,857,500
2025/12/24 2,435 2,474 2,426 2,474 5,921,100
2025/12/23 2,418 2,460 2,390 2,428 7,750,600
2025/12/22 2,491 2,500 2,409 2,411 9,326,200
2025/12/19 2,393 2,519 2,387 2,508 14,032,500
2025/12/18 2,399 2,427 2,358 2,418 8,562,700
2025/12/17 2,400 2,415 2,346 2,387 9,511,300
2025/12/16 2,460 2,465 2,344 2,358 11,987,400
2025/12/15 2,339 2,452 2,314 2,452 20,878,500
2025/12/12 2,293 2,317 2,271 2,289 10,159,500
2025/12/11 2,380 2,386 2,266 2,266 9,175,000
2025/12/10 2,398 2,422 2,287 2,360 13,019,000
2025/12/09 2,350 2,385 2,329 2,367 10,695,400
2025/12/08 2,521 2,523 2,349 2,349 17,984,300
2025/12/05 2,591 2,598 2,508 2,522 10,907,400
2025/12/04 2,580 2,652 2,580 2,623 10,070,600
2025/12/03 2,731 2,736 2,551 2,580 17,796,000
2025/12/02 2,761 2,798 2,730 2,764 8,967,300
2025/12/01 2,819 2,882 2,753 2,773 12,035,000
2025/11/28 2,867 2,906 2,825 2,828 10,995,200
2025/11/27 2,855 2,885 2,817 2,878 7,747,600
2025/11/26 2,781 2,868 2,751 2,859 10,369,500
2025/11/25 2,881 2,920 2,777 2,786 14,626,700
2025/11/21 2,823 2,912 2,783 2,856 25,262,900
2025/11/20 2,649 2,858 2,643 2,820 20,073,800
2025/11/19 2,551 2,663 2,510 2,645 12,045,800
2025/11/18 2,525 2,557 2,480 2,530 7,100,500
2025/11/17 2,500 2,560 2,463 2,546 11,149,300
2025/11/14 2,450 2,494 2,419 2,486 7,332,600
2025/11/13 2,405 2,451 2,387 2,450 5,356,200
2025/11/12 2,400 2,430 2,358 2,388 6,693,700
2025/11/11 2,328 2,393 2,315 2,390 7,047,900
2025/11/10 2,292 2,303 2,260 2,303 4,360,300
2025/11/07 2,285 2,313 2,266 2,287 6,550,100
2025/11/06 2,291 2,313 2,226 2,265 7,567,000
2025/11/05 2,346 2,360 2,261 2,291 11,231,800
2025/11/04 2,320 2,365 2,305 2,321 9,916,200
2025/10/31 2,410 2,463 2,400 2,440 9,490,100
2025/10/30 2,365 2,425 2,352 2,398 15,547,400
2025/10/29 2,351 2,385 2,318 2,378 9,097,600
2025/10/28 2,372 2,395 2,340 2,344 8,618,700
2025/10/27 2,345 2,395 2,312 2,354 8,987,900
2025/10/24 2,372 2,378 2,319 2,351 9,054,400
2025/10/23 2,355 2,380 2,326 2,368 9,885,600
2025/10/22 2,230 2,359 2,225 2,352 15,536,100
2025/10/21 2,240 2,269 2,191 2,218 10,919,500
2025/10/20 2,200 2,259 2,194 2,247 14,802,300
2025/10/17 2,092 2,279 2,092 2,180 27,860,700
2025/10/16 2,101 2,148 2,043 2,102 13,817,800
2025/10/15 1,919 2,084 1,880 2,055 22,757,200
2025/10/14 1,819 1,879 1,815 1,879 10,389,100
2025/10/10 1,798 1,834 1,791 1,830 7,269,700
2025/10/09 1,816 1,824 1,800 1,824 5,139,900
2025/10/08 1,810 1,854 1,810 1,825 6,333,400
2025/10/07 1,815 1,818 1,793 1,805 4,820,100
2025/10/06 1,818 1,828 1,796 1,821 7,395,200
2025/10/03 1,750 1,775 1,747 1,768 4,174,100
2025/10/02 1,763 1,772 1,740 1,754 5,675,400
2025/10/01 1,780 1,788 1,751 1,781 6,381,600
2025/09/30 1,785 1,806 1,770 1,795 7,425,000
2025/09/29 1,834 1,839 1,785 1,785 6,612,700
2025/09/26 1,828 1,855 1,825 1,850 7,195,900
2025/09/25 1,846 1,852 1,817 1,821 6,021,100
2025/09/24 1,795 1,847 1,779 1,846 7,016,300
2025/09/22 1,808 1,829 1,780 1,780 5,331,600
2025/09/19 1,815 1,845 1,811 1,816 9,489,100
2025/09/18 1,842 1,859 1,815 1,831 5,941,200
2025/09/17 1,818 1,835 1,804 1,831 5,749,900
2025/09/16 1,820 1,829 1,787 1,820 5,012,700
2025/09/12 1,805 1,831 1,789 1,807 8,801,800
2025/09/11 1,768 1,793 1,763 1,791 4,294,400
2025/09/10 1,766 1,781 1,762 1,772 4,064,800
2025/09/09 1,800 1,809 1,767 1,767 4,425,500
2025/09/08 1,772 1,800 1,759 1,797 4,981,600
2025/09/05 1,751 1,780 1,735 1,774 5,497,300
2025/09/04 1,740 1,765 1,737 1,752 5,154,800
2025/09/03 1,780 1,781 1,731 1,743 8,478,400
2025/09/02 1,799 1,801 1,757 1,774 5,574,400
2025/09/01 1,787 1,819 1,767 1,790 6,279,300
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

このページの先頭へ