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
1993/12/30 2,090 2,090 2,070 2,080 55,000
1993/12/29 2,080 2,090 2,040 2,060 106,000
1993/12/28 2,060 2,100 2,030 2,060 202,000
1993/12/27 2,060 2,070 2,000 2,030 128,000
1993/12/24 2,080 2,080 2,030 2,030 143,000
1993/12/22 2,060 2,090 2,060 2,080 137,000
1993/12/21 2,090 2,090 2,040 2,060 168,000
1993/12/20 2,140 2,140 2,070 2,070 197,000
1993/12/17 2,130 2,150 2,110 2,140 400,000
1993/12/16 2,110 2,130 2,100 2,100 373,000
1993/12/15 2,100 2,100 2,090 2,100 273,000
1993/12/14 2,100 2,110 2,090 2,100 297,000
1993/12/13 2,080 2,110 2,080 2,100 224,000
1993/12/10 2,100 2,180 2,080 2,110 380,000
1993/12/09 2,100 2,120 2,090 2,120 172,000
1993/12/08 2,120 2,120 2,050 2,060 321,000
1993/12/07 2,120 2,150 2,100 2,110 259,000
1993/12/06 2,190 2,190 2,120 2,130 261,000
1993/12/03 2,130 2,200 2,120 2,190 55,000
1993/12/02 2,140 2,250 2,140 2,170 212,000
1993/12/01 2,120 2,200 2,100 2,140 174,000
1993/11/30 2,160 2,210 2,070 2,080 352,000
1993/11/29 2,250 2,250 2,020 2,160 357,000
1993/11/26 2,260 2,290 2,250 2,250 134,000
1993/11/25 2,250 2,280 2,240 2,250 184,000
1993/11/24 2,270 2,300 2,230 2,240 251,000
1993/11/22 2,310 2,310 2,260 2,270 388,000
1993/11/19 2,320 2,330 2,300 2,300 278,000
1993/11/18 2,310 2,330 2,300 2,300 250,000
1993/11/17 2,320 2,330 2,300 2,300 243,000
1993/11/16 2,300 2,330 2,280 2,310 258,000
1993/11/15 2,360 2,360 2,300 2,300 295,000
1993/11/12 2,280 2,350 2,280 2,320 686,000
1993/11/11 2,270 2,310 2,270 2,280 532,000
1993/11/10 2,250 2,280 2,230 2,250 224,000
1993/11/09 2,270 2,280 2,230 2,240 266,000
1993/11/08 2,250 2,310 2,250 2,260 155,000
1993/11/05 2,260 2,300 2,230 2,270 303,000
1993/11/04 2,300 2,320 2,240 2,240 367,000
1993/11/02 2,300 2,330 2,280 2,290 249,000
1993/11/01 2,270 2,300 2,260 2,280 122,000
1993/10/29 2,260 2,300 2,250 2,270 114,000
1993/10/28 2,240 2,250 2,220 2,230 77,000
1993/10/27 2,290 2,290 2,200 2,250 228,000
1993/10/26 2,320 2,340 2,310 2,310 224,000
1993/10/25 2,300 2,360 2,300 2,350 352,000
1993/10/22 2,270 2,300 2,260 2,300 200,000
1993/10/21 2,280 2,280 2,250 2,260 172,000
1993/10/20 2,210 2,290 2,210 2,240 258,000
1993/10/19 2,240 2,240 2,220 2,230 60,000
1993/10/18 2,250 2,260 2,230 2,230 125,000
1993/10/15 2,220 2,230 2,200 2,230 340,000
1993/10/14 2,260 2,260 2,210 2,230 278,000
1993/10/13 2,280 2,280 2,260 2,260 316,000
1993/10/12 2,300 2,310 2,280 2,280 197,000
1993/10/08 2,290 2,300 2,270 2,280 302,000
1993/10/07 2,300 2,300 2,260 2,260 483,000
1993/10/06 2,320 2,320 2,260 2,290 501,000
1993/10/05 2,370 2,370 2,310 2,320 479,000
1993/10/04 2,400 2,400 2,360 2,370 196,000
1993/10/01 2,430 2,430 2,410 2,410 510,000
1993/09/30 2,450 2,460 2,400 2,450 507,000
1993/09/29 2,450 2,460 2,410 2,450 1,120,000
1993/09/28 2,370 2,460 2,360 2,450 1,081,000
1993/09/27 2,380 2,410 2,350 2,380 517,000
1993/09/24 2,320 2,370 2,320 2,350 230,000
1993/09/22 2,310 2,350 2,290 2,330 243,000
1993/09/21 2,310 2,370 2,280 2,340 521,000
1993/09/20 2,320 2,350 2,270 2,280 279,000
1993/09/17 2,360 2,360 2,310 2,310 261,000
1993/09/16 2,380 2,390 2,330 2,360 478,000
1993/09/14 2,390 2,420 2,360 2,400 862,000
1993/09/13 2,320 2,390 2,320 2,390 782,000
1993/09/10 2,290 2,350 2,290 2,320 888,000
1993/09/09 2,280 2,320 2,270 2,290 850,000
1993/09/08 2,230 2,280 2,230 2,280 103,000
1993/09/07 2,250 2,270 2,250 2,260 220,000
1993/09/06 2,310 2,320 2,280 2,280 305,000
1993/09/03 2,240 2,330 2,240 2,310 880,000
1993/09/02 2,200 2,260 2,200 2,240 1,479,000
1993/09/01 2,140 2,200 2,140 2,200 988,000
1993/08/31 2,140 2,140 2,110 2,140 208,000
1993/08/30 2,140 2,150 2,100 2,140 139,000
1993/08/27 2,110 2,150 2,090 2,150 589,000
1993/08/26 2,050 2,070 2,040 2,070 40,000
1993/08/25 2,070 2,070 2,020 2,050 113,000
1993/08/24 2,040 2,070 2,040 2,050 80,000
1993/08/23 2,030 2,080 2,030 2,050 26,000
1993/08/20 2,050 2,100 2,030 2,090 150,000
1993/08/19 2,040 2,050 2,010 2,030 53,000
1993/08/18 2,060 2,070 2,030 2,030 76,000
1993/08/17 2,010 2,080 2,010 2,080 230,000
1993/08/16 2,020 2,030 1,990 2,030 260,000
1993/08/13 2,010 2,020 1,990 2,000 473,000
1993/08/12 2,000 2,000 1,980 2,000 352,000
1993/08/11 1,980 1,990 1,970 1,970 118,000
1993/08/10 1,980 2,000 1,970 1,970 168,000
1993/08/09 2,000 2,020 1,980 1,990 550,000
1993/08/06 2,000 2,000 1,980 2,000 93,000
1993/08/05 1,970 2,000 1,970 2,000 166,000
1993/08/04 2,020 2,020 1,990 2,010 166,000
1993/08/03 2,020 2,020 2,000 2,010 306,000
1993/08/02 2,030 2,030 1,980 2,000 99,000
1993/07/30 2,030 2,030 2,010 2,010 130,000
1993/07/29 2,020 2,040 2,000 2,030 161,000
1993/07/28 1,990 2,000 1,990 2,000 60,000
1993/07/27 2,000 2,000 1,970 2,000 164,000
1993/07/26 1,990 1,990 1,960 1,980 34,000
1993/07/23 1,930 1,950 1,930 1,950 29,000
1993/07/22 1,930 1,990 1,930 1,990 107,000
1993/07/21 1,980 1,990 1,970 1,990 108,000
1993/07/20 1,970 2,000 1,970 1,990 102,000
1993/07/19 1,950 1,970 1,950 1,960 65,000
1993/07/16 1,950 1,980 1,950 1,980 125,000
1993/07/15 1,950 1,980 1,950 1,970 97,000
1993/07/14 2,000 2,000 1,980 1,990 66,000
1993/07/13 2,010 2,010 1,990 2,000 129,000
1993/07/12 2,000 2,010 2,000 2,010 176,000
1993/07/09 2,000 2,020 1,970 2,000 70,000
1993/07/08 1,950 2,000 1,950 2,000 56,000
1993/07/07 1,970 1,980 1,950 1,950 120,000
1993/07/06 1,920 1,970 1,900 1,970 46,000
1993/07/05 1,990 1,990 1,960 1,980 61,000
1993/07/02 2,000 2,000 1,940 1,990 57,000
1993/07/01 2,000 2,020 1,990 2,000 431,000
1993/06/30 1,970 2,020 1,960 2,000 222,000
1993/06/29 1,940 1,980 1,940 1,970 111,000
1993/06/28 1,910 1,950 1,900 1,940 117,000
1993/06/25 1,960 1,960 1,890 1,890 149,000
1993/06/24 1,950 1,980 1,930 1,950 166,000
1993/06/23 1,890 1,930 1,880 1,930 215,000
1993/06/22 1,890 1,900 1,860 1,860 130,000
1993/06/21 1,880 1,930 1,880 1,930 208,000
1993/06/18 1,860 1,900 1,850 1,900 90,000
1993/06/17 1,890 1,890 1,860 1,890 62,000
1993/06/16 1,860 1,880 1,860 1,860 125,000
1993/06/15 1,950 1,950 1,890 1,890 180,000
1993/06/14 1,980 1,980 1,940 1,940 106,000
1993/06/11 1,940 1,970 1,940 1,950 137,000
1993/06/10 1,960 1,960 1,910 1,910 29,000
1993/06/08 2,020 2,020 1,990 1,990 52,000
1993/06/07 2,040 2,040 1,970 2,020 38,000
1993/06/04 2,010 2,040 1,990 2,040 94,000
1993/06/03 1,990 2,000 1,960 2,000 51,000
1993/06/02 1,990 1,990 1,990 1,990 52,000
1993/06/01 2,010 2,020 1,980 1,990 43,000
1993/05/31 2,010 2,020 1,990 2,010 81,000
1993/05/28 2,000 2,000 1,970 1,980 38,000
1993/05/27 2,000 2,030 1,990 2,010 136,000
1993/05/26 1,990 1,990 1,980 1,990 65,000
1993/05/25 1,950 1,990 1,950 1,960 40,000
1993/05/24 1,980 2,000 1,950 1,950 288,000
1993/05/21 1,940 1,940 1,910 1,940 338,000
1993/05/20 1,880 1,900 1,880 1,880 82,000
1993/05/19 1,840 1,940 1,840 1,940 64,000
1993/05/18 1,870 1,890 1,830 1,830 155,000
1993/05/17 1,900 1,920 1,850 1,870 246,000
1993/05/14 1,960 1,960 1,870 1,900 129,000
1993/05/13 1,960 1,980 1,950 1,950 90,000
1993/05/12 1,980 2,000 1,940 1,990 212,000
1993/05/11 2,000 2,050 1,990 2,040 739,000
1993/05/10 1,940 2,000 1,920 1,980 532,000
1993/05/07 1,900 1,950 1,880 1,930 263,000
1993/05/06 1,910 1,920 1,890 1,890 119,000
1993/04/30 1,890 1,940 1,870 1,910 397,000
1993/04/28 1,840 1,880 1,820 1,860 209,000
1993/04/27 1,820 1,850 1,790 1,830 231,000
1993/04/26 1,800 1,820 1,790 1,790 345,000
1993/04/23 1,790 1,800 1,780 1,790 115,000
1993/04/22 1,760 1,800 1,760 1,780 97,000
1993/04/21 1,800 1,800 1,750 1,790 90,000
1993/04/20 1,780 1,800 1,780 1,800 164,000
1993/04/19 1,850 1,850 1,760 1,800 104,000
1993/04/16 1,830 1,850 1,810 1,850 334,000
1993/04/15 1,860 1,860 1,830 1,860 271,000
1993/04/14 1,890 1,900 1,850 1,860 96,000
1993/04/13 1,810 1,850 1,800 1,850 283,000
1993/04/12 1,800 1,800 1,780 1,790 115,000
1993/04/09 1,810 1,810 1,780 1,800 338,000
1993/04/08 1,810 1,810 1,800 1,810 344,000
1993/04/07 1,810 1,810 1,760 1,780 103,000
1993/04/06 1,940 1,940 1,760 1,810 216,000
1993/04/05 1,980 1,980 1,900 1,950 368,000
1993/04/02 1,870 1,980 1,850 1,980 492,000
1993/04/01 1,750 1,810 1,740 1,810 254,000
1993/03/31 1,700 1,730 1,690 1,700 135,000
1993/03/30 1,700 1,700 1,660 1,690 214,000
1993/03/29 1,630 1,680 1,620 1,680 210,000
1993/03/26 1,600 1,610 1,600 1,610 72,000
1993/03/25 1,600 1,620 1,600 1,600 60,000
1993/03/24 1,600 1,620 1,590 1,620 255,000
1993/03/23 1,580 1,600 1,550 1,600 211,000
1993/03/22 1,550 1,560 1,540 1,550 178,000
1993/03/19 1,540 1,540 1,510 1,540 118,000
1993/03/18 1,490 1,520 1,480 1,520 153,000
1993/03/17 1,470 1,490 1,460 1,480 434,000
1993/03/16 1,490 1,490 1,450 1,450 176,000
1993/03/15 1,450 1,480 1,450 1,480 328,000
1993/03/12 1,480 1,480 1,450 1,450 325,000
1993/03/11 1,490 1,500 1,460 1,490 334,000
1993/03/10 1,420 1,480 1,420 1,470 142,000
1993/03/09 1,370 1,420 1,370 1,420 188,000
1993/03/08 1,370 1,400 1,360 1,370 210,000
1993/03/05 1,380 1,390 1,370 1,390 31,000
1993/03/04 1,380 1,390 1,370 1,390 35,000
1993/03/03 1,390 1,390 1,380 1,380 211,000
1993/03/02 1,380 1,400 1,380 1,400 29,000
1993/03/01 1,430 1,430 1,380 1,380 104,000
1993/02/26 1,350 1,400 1,350 1,400 34,000
1993/02/25 1,350 1,360 1,350 1,360 18,000
1993/02/24 1,400 1,400 1,350 1,350 13,000
1993/02/23 1,390 1,410 1,390 1,410 88,000
1993/02/22 1,380 1,380 1,370 1,370 53,000
1993/02/19 1,370 1,370 1,360 1,370 36,000
1993/02/18 1,360 1,380 1,360 1,370 171,000
1993/02/17 1,330 1,370 1,330 1,370 124,000
1993/02/16 1,370 1,380 1,360 1,370 87,000
1993/02/15 1,360 1,380 1,360 1,370 151,000
1993/02/12 1,360 1,370 1,350 1,370 204,000
1993/02/10 1,370 1,370 1,360 1,360 57,000
1993/02/09 1,380 1,380 1,370 1,370 52,000
1993/02/08 1,400 1,400 1,390 1,400 77,000
1993/02/05 1,400 1,400 1,370 1,400 72,000
1993/02/04 1,410 1,410 1,390 1,400 127,000
1993/02/03 1,380 1,410 1,380 1,410 158,000
1993/02/02 1,400 1,410 1,390 1,400 176,000
1993/02/01 1,420 1,430 1,400 1,410 39,000
1993/01/29 1,400 1,440 1,400 1,430 61,000
1993/01/28 1,330 1,440 1,330 1,440 195,000
1993/01/27 1,300 1,310 1,290 1,300 297,000
1993/01/26 1,290 1,300 1,280 1,290 242,000
1993/01/25 1,350 1,370 1,300 1,300 205,000
1993/01/22 1,410 1,410 1,370 1,370 158,000
1993/01/21 1,410 1,410 1,390 1,400 55,000
1993/01/20 1,410 1,430 1,400 1,430 28,000
1993/01/19 1,420 1,430 1,400 1,400 46,000
1993/01/18 1,360 1,400 1,360 1,400 112,000
1993/01/14 1,400 1,420 1,380 1,400 150,000
1993/01/13 1,410 1,410 1,390 1,400 71,000
1993/01/12 1,400 1,420 1,400 1,400 116,000
1993/01/11 1,400 1,410 1,390 1,400 172,000
1993/01/08 1,500 1,500 1,450 1,450 187,000
1993/01/07 1,510 1,530 1,500 1,510 206,000
1993/01/06 1,460 1,500 1,460 1,500 346,000
1993/01/05 1,410 1,470 1,410 1,450 257,000
1993/01/04 1,400 1,400 1,400 1,400 4,000

このページの先頭へ