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
1989/12/29 2,990 3,050 2,990 3,030 175,000
1989/12/28 3,070 3,080 3,040 3,040 242,000
1989/12/27 2,990 3,100 2,980 3,070 1,584,000
1989/12/26 2,970 2,980 2,910 2,980 219,000
1989/12/25 2,900 2,930 2,820 2,930 444,000
1989/12/22 2,930 3,000 2,850 2,900 567,000
1989/12/21 2,900 2,930 2,880 2,900 133,000
1989/12/20 2,930 2,960 2,900 2,900 317,000
1989/12/19 2,950 2,960 2,930 2,960 907,000
1989/12/18 2,950 2,970 2,940 2,950 413,000
1989/12/15 2,940 2,970 2,940 2,970 175,000
1989/12/14 2,940 2,960 2,940 2,940 351,000
1989/12/13 2,970 2,970 2,900 2,960 284,000
1989/12/12 2,960 2,980 2,950 2,970 373,000
1989/12/11 2,980 2,980 2,930 2,950 538,000
1989/12/08 2,990 3,000 2,960 3,000 402,000
1989/12/07 3,000 3,030 2,970 2,980 604,000
1989/12/06 2,920 3,000 2,920 3,000 709,000
1989/12/05 2,950 2,950 2,890 2,920 188,000
1989/12/04 2,940 2,950 2,900 2,920 421,000
1989/12/01 2,920 2,990 2,800 2,900 1,155,000
1989/11/30 2,870 2,910 2,870 2,910 157,000
1989/11/29 2,930 2,930 2,870 2,910 259,000
1989/11/28 2,870 2,900 2,830 2,900 358,000
1989/11/27 2,830 2,870 2,810 2,830 260,000
1989/11/24 2,860 2,890 2,850 2,850 430,000
1989/11/22 2,910 2,930 2,860 2,860 459,000
1989/11/21 2,900 2,910 2,870 2,870 249,000
1989/11/20 2,890 2,920 2,890 2,920 145,000
1989/11/17 2,880 2,920 2,880 2,910 221,000
1989/11/16 2,900 2,990 2,900 2,900 343,000
1989/11/15 2,910 2,950 2,910 2,910 260,000
1989/11/14 2,960 2,980 2,930 2,950 360,000
1989/11/13 2,950 3,000 2,950 3,000 313,000
1989/11/10 2,910 3,000 2,910 2,960 308,000
1989/11/09 2,950 2,950 2,900 2,910 252,000
1989/11/08 2,930 3,000 2,930 2,950 471,000
1989/11/07 2,940 2,950 2,900 2,920 387,000
1989/11/06 2,950 2,990 2,950 2,980 217,000
1989/11/02 2,970 2,990 2,930 2,990 390,000
1989/11/01 3,090 3,090 2,980 3,000 772,000
1989/10/31 3,030 3,090 3,000 3,060 1,846,000
1989/10/30 2,960 3,040 2,930 3,000 725,000
1989/10/27 3,040 3,040 2,930 2,930 964,000
1989/10/26 3,100 3,140 3,030 3,050 1,143,000
1989/10/25 3,160 3,160 3,020 3,050 1,325,000
1989/10/24 3,070 3,210 3,070 3,160 8,490,000
1989/10/23 2,960 3,070 2,940 3,040 3,105,000
1989/10/20 2,980 3,050 2,950 2,960 7,188,000
1989/10/19 2,770 2,890 2,760 2,860 1,588,000
1989/10/18 2,770 2,770 2,750 2,760 679,000
1989/10/17 2,770 2,800 2,730 2,730 1,060,000
1989/10/16 2,680 2,770 2,620 2,650 651,000
1989/10/13 2,610 2,780 2,610 2,720 561,000
1989/10/12 2,630 2,650 2,590 2,600 556,000
1989/10/11 2,760 2,780 2,660 2,670 355,000
1989/10/09 2,750 2,800 2,720 2,750 485,000
1989/10/06 2,700 2,790 2,700 2,720 795,000
1989/10/05 2,650 2,710 2,650 2,700 411,000
1989/10/04 2,690 2,720 2,640 2,660 977,000
1989/10/03 2,810 2,810 2,710 2,720 716,000
1989/10/02 2,830 2,840 2,800 2,800 524,000
1989/09/29 2,750 2,900 2,750 2,850 1,036,000
1989/09/28 2,780 2,800 2,760 2,790 845,000
1989/09/27 2,680 2,950 2,680 2,790 3,291,000
1989/09/26 2,620 2,730 2,580 2,680 1,950,000
1989/09/25 2,520 2,620 2,520 2,580 770,000
1989/09/22 2,540 2,580 2,490 2,550 745,000
1989/09/21 2,500 2,590 2,500 2,540 1,820,000
1989/09/20 2,470 2,510 2,470 2,470 684,000
1989/09/19 2,490 2,490 2,460 2,470 299,000
1989/09/18 2,450 2,490 2,440 2,490 431,000
1989/09/14 2,400 2,460 2,400 2,450 173,000
1989/09/13 2,420 2,420 2,380 2,420 425,000
1989/09/12 2,400 2,440 2,390 2,390 158,000
1989/09/11 2,450 2,470 2,410 2,410 524,000
1989/09/08 2,470 2,490 2,390 2,400 367,000
1989/09/07 2,400 2,470 2,400 2,470 710,000
1989/09/06 2,460 2,470 2,400 2,420 627,000
1989/09/05 2,420 2,460 2,410 2,460 393,000
1989/09/04 2,430 2,460 2,420 2,420 147,000
1989/09/01 2,500 2,530 2,440 2,470 980,000
1989/08/31 2,380 2,530 2,380 2,500 3,804,000
1989/08/30 2,420 2,430 2,360 2,400 326,000
1989/08/29 2,370 2,420 2,350 2,410 259,000
1989/08/28 2,370 2,380 2,340 2,380 135,000
1989/08/25 2,400 2,420 2,350 2,390 186,000
1989/08/24 2,410 2,420 2,380 2,390 226,000
1989/08/23 2,400 2,430 2,400 2,420 392,000
1989/08/22 2,440 2,450 2,400 2,400 227,000
1989/08/21 2,480 2,480 2,440 2,440 292,000
1989/08/18 2,430 2,470 2,420 2,460 1,711,000
1989/08/17 2,410 2,450 2,400 2,400 1,088,000
1989/08/16 2,340 2,410 2,330 2,400 708,000
1989/08/15 2,310 2,330 2,300 2,330 189,000
1989/08/14 2,280 2,320 2,280 2,320 173,000
1989/08/11 2,240 2,300 2,240 2,300 118,000
1989/08/10 2,310 2,320 2,280 2,280 281,000
1989/08/09 2,260 2,320 2,260 2,320 229,000
1989/08/08 2,280 2,320 2,260 2,280 378,000
1989/08/07 2,230 2,270 2,210 2,270 269,000
1989/08/04 2,270 2,280 2,230 2,250 194,000
1989/08/03 2,310 2,320 2,290 2,290 401,000
1989/08/02 2,320 2,350 2,310 2,330 281,000
1989/08/01 2,350 2,350 2,310 2,350 436,000
1989/07/31 2,340 2,380 2,340 2,350 605,000
1989/07/28 2,360 2,380 2,330 2,360 762,000
1989/07/27 2,340 2,370 2,320 2,370 817,000
1989/07/26 2,410 2,420 2,340 2,380 2,239,000
1989/07/25 2,320 2,440 2,310 2,410 6,214,000
1989/07/24 2,220 2,320 2,220 2,320 4,602,000
1989/07/21 2,140 2,230 2,140 2,230 2,771,000
1989/07/20 2,130 2,180 2,120 2,160 1,211,000
1989/07/19 2,070 2,130 2,060 2,130 528,000
1989/07/18 2,110 2,120 2,060 2,070 375,000
1989/07/17 2,080 2,130 2,080 2,130 391,000
1989/07/14 2,100 2,120 2,080 2,080 587,000
1989/07/13 2,100 2,110 2,090 2,110 422,000
1989/07/12 2,110 2,120 2,080 2,100 1,193,000
1989/07/11 2,090 2,120 2,080 2,110 1,678,000
1989/07/10 2,090 2,100 2,050 2,070 731,000
1989/07/07 2,000 2,100 2,000 2,100 1,427,000
1989/07/06 2,040 2,050 2,010 2,010 233,000
1989/07/05 2,010 2,050 2,000 2,050 879,000
1989/07/04 1,940 2,030 1,940 2,000 426,000
1989/07/03 1,900 1,950 1,900 1,940 127,000
1989/06/30 1,930 1,930 1,920 1,930 127,000
1989/06/29 1,960 1,970 1,950 1,950 277,000
1989/06/28 1,980 2,000 1,960 1,980 281,000
1989/06/27 2,050 2,050 1,980 1,990 96,000
1989/06/26 1,970 2,020 1,950 2,020 188,000
1989/06/23 1,980 2,020 1,980 2,010 208,000
1989/06/22 2,010 2,030 2,000 2,020 222,000
1989/06/21 1,960 2,080 1,950 2,050 794,000
1989/06/20 1,960 2,000 1,950 1,990 62,000
1989/06/19 1,990 1,990 1,930 1,990 186,000
1989/06/16 1,930 2,010 1,930 2,010 330,000
1989/06/15 2,020 2,020 1,960 1,960 701,000
1989/06/14 2,000 2,030 2,000 2,020 319,000
1989/06/13 2,070 2,070 2,010 2,020 331,000
1989/06/12 1,980 2,090 1,980 2,070 472,000
1989/06/09 2,050 2,080 1,990 2,010 358,000
1989/06/08 2,040 2,090 2,010 2,080 596,000
1989/06/07 2,050 2,050 2,000 2,040 210,000
1989/06/06 2,030 2,060 1,990 2,050 450,000
1989/06/05 2,100 2,120 2,040 2,050 894,000
1989/06/02 2,070 2,130 2,050 2,060 3,132,000
1989/06/01 2,030 2,100 2,010 2,050 1,143,000
1989/05/31 2,000 2,050 1,970 2,010 778,000
1989/05/30 2,000 2,000 1,970 2,000 281,000
1989/05/29 2,010 2,020 1,960 2,000 575,000
1989/05/26 1,980 2,010 1,970 2,000 488,000
1989/05/25 1,970 1,990 1,960 1,970 353,000
1989/05/24 1,970 1,970 1,900 1,970 301,000
1989/05/23 1,930 1,980 1,900 1,980 231,000
1989/05/22 1,920 1,960 1,910 1,930 35,000
1989/05/19 1,940 1,960 1,920 1,960 407,000
1989/05/18 1,940 1,950 1,920 1,920 171,000
1989/05/17 1,940 1,950 1,910 1,950 176,000
1989/05/16 1,950 1,960 1,920 1,950 260,000
1989/05/15 1,950 1,990 1,950 1,960 145,000
1989/05/12 2,000 2,010 1,930 1,980 313,000
1989/05/11 2,000 2,020 2,000 2,020 857,000
1989/05/10 2,040 2,050 2,000 2,040 843,000
1989/05/09 2,050 2,070 1,950 2,040 600,000
1989/05/08 2,080 2,100 2,050 2,080 1,564,000
1989/05/02 2,060 2,060 2,010 2,050 2,933,000
1989/05/01 1,920 2,050 1,900 2,020 6,798,000
1989/04/28 1,930 1,950 1,880 1,880 1,723,000
1989/04/27 1,830 1,930 1,830 1,920 3,031,000
1989/04/26 1,760 1,840 1,750 1,830 1,036,000
1989/04/25 1,660 1,760 1,650 1,750 795,000
1989/04/24 1,690 1,700 1,660 1,660 245,000
1989/04/21 1,660 1,690 1,660 1,680 232,000
1989/04/20 1,670 1,700 1,670 1,670 449,000
1989/04/19 1,700 1,720 1,690 1,700 111,000
1989/04/18 1,700 1,730 1,700 1,700 515,000
1989/04/17 1,750 1,750 1,700 1,700 149,000
1989/04/14 1,740 1,740 1,700 1,720 136,000
1989/04/13 1,750 1,750 1,710 1,730 188,000
1989/04/12 1,710 1,730 1,710 1,730 72,000
1989/04/11 1,750 1,750 1,720 1,720 158,000
1989/04/10 1,750 1,750 1,720 1,740 134,000
1989/04/07 1,740 1,750 1,710 1,730 411,000
1989/04/06 1,710 1,750 1,710 1,730 338,000
1989/04/05 1,710 1,720 1,700 1,700 245,000
1989/04/04 1,680 1,700 1,670 1,690 299,000
1989/04/03 1,680 1,700 1,650 1,690 309,000
1989/03/31 1,680 1,690 1,650 1,650 270,000
1989/03/30 1,680 1,680 1,660 1,660 207,000
1989/03/29 1,650 1,690 1,650 1,690 252,000
1989/03/28 1,670 1,670 1,650 1,660 258,000
1989/03/27 1,690 1,710 1,660 1,700 178,000
1989/03/24 1,680 1,680 1,650 1,660 128,000
1989/03/23 1,670 1,680 1,650 1,660 430,000
1989/03/22 1,710 1,710 1,670 1,670 191,000
1989/03/20 1,680 1,710 1,640 1,710 158,000
1989/03/17 1,680 1,700 1,650 1,650 159,000
1989/03/16 1,650 1,710 1,640 1,660 109,000
1989/03/15 1,630 1,660 1,620 1,650 328,000
1989/03/14 1,670 1,670 1,630 1,630 253,000
1989/03/13 1,690 1,690 1,650 1,660 102,000
1989/03/10 1,680 1,680 1,650 1,670 86,000
1989/03/09 1,690 1,700 1,670 1,680 142,000
1989/03/08 1,750 1,750 1,710 1,710 61,000
1989/03/07 1,770 1,770 1,740 1,750 171,000
1989/03/06 1,740 1,770 1,740 1,760 53,000
1989/03/03 1,770 1,770 1,760 1,770 102,000
1989/03/02 1,780 1,780 1,750 1,770 91,000
1989/03/01 1,750 1,780 1,750 1,780 130,000
1989/02/28 1,770 1,800 1,750 1,750 209,000
1989/02/27 1,780 1,790 1,780 1,780 137,000
1989/02/23 1,800 1,800 1,770 1,800 223,000
1989/02/22 1,800 1,800 1,780 1,800 89,000
1989/02/21 1,830 1,830 1,770 1,800 251,000
1989/02/20 1,850 1,850 1,810 1,830 166,000
1989/02/17 1,880 1,880 1,820 1,850 536,000
1989/02/16 1,880 1,880 1,850 1,880 193,000
1989/02/15 1,850 1,890 1,850 1,880 62,000
1989/02/14 1,890 1,900 1,870 1,900 89,000
1989/02/13 1,860 1,910 1,830 1,880 439,000
1989/02/10 1,860 1,870 1,850 1,850 195,000
1989/02/09 1,860 1,870 1,850 1,860 534,000
1989/02/08 1,880 1,880 1,850 1,860 416,000
1989/02/07 1,880 1,910 1,880 1,880 268,000
1989/02/06 1,870 1,900 1,870 1,880 271,000
1989/02/03 1,870 1,880 1,870 1,870 286,000
1989/02/02 1,880 1,900 1,870 1,880 516,000
1989/02/01 1,910 1,930 1,880 1,890 256,000
1989/01/31 1,950 1,950 1,920 1,930 201,000
1989/01/30 1,960 1,980 1,940 1,950 424,000
1989/01/28 2,000 2,010 1,970 1,990 712,000
1989/01/27 1,930 2,000 1,930 1,970 1,127,000
1989/01/26 1,890 1,940 1,890 1,930 274,000
1989/01/25 1,880 1,900 1,870 1,900 249,000
1989/01/24 1,870 1,890 1,870 1,870 259,000
1989/01/23 1,850 1,890 1,850 1,870 226,000
1989/01/20 1,900 1,900 1,870 1,870 225,000
1989/01/19 1,900 1,930 1,870 1,870 318,000
1989/01/18 1,910 1,910 1,890 1,900 82,000
1989/01/17 1,950 1,950 1,890 1,910 106,000
1989/01/13 1,880 1,940 1,880 1,920 438,000
1989/01/12 1,870 1,900 1,870 1,900 357,000
1989/01/11 1,870 1,900 1,860 1,880 663,000
1989/01/10 1,860 1,880 1,860 1,880 277,000
1989/01/09 1,860 1,880 1,850 1,880 385,000
1989/01/06 1,870 1,870 1,840 1,860 206,000
1989/01/05 1,870 1,900 1,850 1,860 237,000
1989/01/04 1,890 1,890 1,850 1,860 31,000

このページの先頭へ