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
2006/12/29 2,590 2,590 2,575 2,575 650,800
2006/12/28 2,590 2,595 2,565 2,585 1,221,600
2006/12/27 2,590 2,590 2,570 2,580 1,631,700
2006/12/26 2,520 2,570 2,515 2,565 3,152,300
2006/12/25 2,535 2,535 2,505 2,505 1,612,600
2006/12/22 2,515 2,525 2,505 2,525 1,484,000
2006/12/21 2,525 2,545 2,515 2,525 2,165,100
2006/12/20 2,515 2,555 2,505 2,530 4,170,700
2006/12/19 2,555 2,560 2,480 2,480 6,179,000
2006/12/18 2,580 2,585 2,550 2,565 3,430,500
2006/12/15 2,555 2,590 2,555 2,575 4,691,200
2006/12/14 2,580 2,595 2,540 2,550 5,770,100
2006/12/13 2,590 2,605 2,590 2,605 2,504,600
2006/12/12 2,620 2,625 2,610 2,620 2,735,500
2006/12/11 2,630 2,630 2,610 2,615 2,519,300
2006/12/08 2,635 2,665 2,615 2,630 5,966,800
2006/12/07 2,700 2,700 2,655 2,675 3,391,600
2006/12/06 2,685 2,690 2,655 2,685 3,045,700
2006/12/05 2,705 2,710 2,695 2,705 2,290,100
2006/12/04 2,700 2,710 2,675 2,705 2,695,900
2006/12/01 2,720 2,720 2,700 2,710 3,237,500
2006/11/30 2,710 2,730 2,695 2,730 3,555,500
2006/11/29 2,690 2,725 2,670 2,720 3,597,900
2006/11/28 2,600 2,665 2,600 2,660 3,654,500
2006/11/27 2,580 2,690 2,580 2,680 2,892,100
2006/11/24 2,620 2,640 2,595 2,615 1,741,900
2006/11/22 2,585 2,665 2,580 2,655 2,882,700
2006/11/21 2,620 2,620 2,580 2,590 2,347,600
2006/11/20 2,615 2,635 2,575 2,580 3,542,900
2006/11/17 2,610 2,645 2,605 2,645 2,105,200
2006/11/16 2,680 2,680 2,620 2,635 1,635,100
2006/11/15 2,700 2,700 2,655 2,660 2,718,500
2006/11/14 2,660 2,695 2,640 2,695 3,715,100
2006/11/13 2,620 2,660 2,600 2,620 3,977,000
2006/11/10 2,615 2,630 2,575 2,595 8,769,300
2006/11/09 2,695 2,710 2,650 2,680 6,744,800
2006/11/08 2,740 2,740 2,675 2,695 5,609,100
2006/11/07 2,720 2,745 2,710 2,730 3,168,200
2006/11/06 2,695 2,720 2,660 2,710 4,676,500
2006/11/02 2,720 2,725 2,705 2,705 4,004,000
2006/11/01 2,750 2,750 2,725 2,735 4,736,000
2006/10/31 2,750 2,765 2,735 2,755 9,545,500
2006/10/30 2,730 2,800 2,730 2,760 7,317,500
2006/10/27 2,775 2,780 2,735 2,750 4,088,000
2006/10/26 2,765 2,790 2,755 2,775 2,461,900
2006/10/25 2,775 2,775 2,745 2,750 2,662,400
2006/10/24 2,755 2,780 2,735 2,765 3,714,900
2006/10/23 2,710 2,750 2,700 2,725 2,963,700
2006/10/20 2,650 2,710 2,645 2,705 3,018,900
2006/10/19 2,770 2,775 2,690 2,700 6,157,100
2006/10/18 2,740 2,795 2,695 2,785 7,357,900
2006/10/17 2,780 2,790 2,760 2,775 2,270,700
2006/10/16 2,825 2,830 2,790 2,795 2,743,800
2006/10/13 2,695 2,780 2,695 2,760 4,389,000
2006/10/12 2,695 2,725 2,660 2,665 2,256,600
2006/10/11 2,720 2,745 2,685 2,685 4,052,200
2006/10/10 2,770 2,815 2,745 2,785 3,310,200
2006/10/06 2,905 2,925 2,830 2,830 2,670,600
2006/10/05 2,950 2,960 2,905 2,905 2,939,900
2006/10/04 2,925 2,930 2,825 2,880 3,209,000
2006/10/03 2,925 2,935 2,875 2,905 1,809,300
2006/10/02 2,900 2,930 2,880 2,905 1,931,800
2006/09/29 2,860 2,895 2,855 2,895 2,456,100
2006/09/28 2,800 2,840 2,800 2,830 1,618,600
2006/09/27 2,790 2,805 2,775 2,800 2,532,100
2006/09/26 2,710 2,725 2,670 2,705 1,836,200
2006/09/25 2,725 2,750 2,680 2,705 3,322,700
2006/09/22 2,730 2,765 2,705 2,725 2,408,300
2006/09/21 2,790 2,795 2,715 2,785 3,222,900
2006/09/20 2,830 2,855 2,800 2,845 2,163,800
2006/09/19 2,880 2,930 2,870 2,875 2,218,300
2006/09/15 2,845 2,865 2,820 2,860 976,300
2006/09/14 2,815 2,870 2,810 2,860 1,361,400
2006/09/13 2,865 2,880 2,810 2,815 1,904,200
2006/09/12 2,855 2,870 2,815 2,835 1,957,500
2006/09/11 2,890 2,900 2,815 2,825 2,123,600
2006/09/08 2,865 2,915 2,860 2,890 4,372,700
2006/09/07 2,920 2,930 2,880 2,900 3,183,400
2006/09/06 3,030 3,030 2,970 2,990 1,610,200
2006/09/05 2,990 3,060 2,975 3,040 2,081,900
2006/09/04 2,990 3,040 2,980 3,010 3,024,800
2006/09/01 2,940 2,955 2,925 2,950 1,315,900
2006/08/31 2,945 3,000 2,920 2,955 4,581,100
2006/08/30 2,880 2,940 2,875 2,915 4,003,700
2006/08/29 2,780 2,855 2,780 2,840 1,937,700
2006/08/28 2,800 2,835 2,770 2,775 1,547,900
2006/08/25 2,790 2,880 2,770 2,800 2,106,800
2006/08/24 2,855 2,875 2,820 2,820 1,437,800
2006/08/23 2,855 2,875 2,850 2,850 1,371,000
2006/08/22 2,840 2,885 2,830 2,880 1,559,600
2006/08/21 2,870 2,880 2,825 2,830 1,408,400
2006/08/18 2,840 2,880 2,825 2,850 2,435,400
2006/08/17 2,915 2,925 2,810 2,810 3,939,100
2006/08/16 2,880 2,915 2,880 2,900 1,540,900
2006/08/15 2,865 2,895 2,855 2,870 1,612,400
2006/08/14 2,770 2,875 2,770 2,860 1,440,800
2006/08/11 2,830 2,850 2,810 2,810 1,816,600
2006/08/10 2,765 2,840 2,765 2,825 1,849,300
2006/08/09 2,780 2,800 2,725 2,800 1,997,800
2006/08/08 2,755 2,800 2,735 2,800 1,545,300
2006/08/07 2,770 2,790 2,720 2,725 1,620,100
2006/08/04 2,745 2,775 2,740 2,755 1,410,500
2006/08/03 2,765 2,780 2,730 2,735 1,625,500
2006/08/02 2,730 2,765 2,715 2,760 2,637,900
2006/08/01 2,680 2,765 2,675 2,730 3,420,700
2006/07/31 2,650 2,695 2,640 2,675 2,396,300
2006/07/28 2,625 2,635 2,570 2,630 2,607,200
2006/07/27 2,550 2,585 2,520 2,565 3,874,300
2006/07/26 2,640 2,660 2,610 2,610 2,198,300
2006/07/25 2,655 2,655 2,610 2,615 1,693,600
2006/07/24 2,570 2,610 2,545 2,590 1,524,100
2006/07/21 2,605 2,640 2,600 2,615 1,317,700
2006/07/20 2,625 2,635 2,575 2,625 3,317,900
2006/07/19 2,510 2,530 2,450 2,480 3,928,100
2006/07/18 2,600 2,615 2,505 2,515 2,483,800
2006/07/14 2,550 2,645 2,530 2,630 3,557,800
2006/07/13 2,580 2,645 2,550 2,570 3,574,500
2006/07/12 2,650 2,685 2,600 2,620 2,549,700
2006/07/11 2,680 2,680 2,625 2,645 1,802,700
2006/07/10 2,640 2,690 2,565 2,675 3,167,600
2006/07/07 2,650 2,705 2,635 2,650 4,585,400
2006/07/06 2,575 2,640 2,555 2,580 3,914,800
2006/07/05 2,570 2,605 2,540 2,560 1,982,300
2006/07/04 2,640 2,680 2,610 2,615 4,435,500
2006/07/03 2,525 2,620 2,520 2,570 2,892,500
2006/06/30 2,530 2,550 2,470 2,510 3,333,200
2006/06/29 2,515 2,530 2,480 2,485 2,212,000
2006/06/28 2,535 2,540 2,490 2,505 1,923,100
2006/06/27 2,535 2,580 2,510 2,575 2,573,400
2006/06/26 2,600 2,600 2,535 2,575 1,717,500
2006/06/23 2,580 2,580 2,530 2,575 1,735,600
2006/06/22 2,505 2,585 2,495 2,585 2,657,500
2006/06/21 2,460 2,485 2,410 2,455 2,747,400
2006/06/20 2,470 2,490 2,410 2,415 1,656,000
2006/06/19 2,460 2,510 2,425 2,495 1,443,200
2006/06/16 2,475 2,535 2,465 2,500 3,111,100
2006/06/15 2,380 2,425 2,360 2,395 2,418,600
2006/06/14 2,375 2,510 2,340 2,380 5,765,900
2006/06/13 2,365 2,400 2,295 2,295 3,495,300
2006/06/12 2,410 2,490 2,385 2,445 3,226,300
2006/06/09 2,300 2,415 2,300 2,370 5,677,300
2006/06/08 2,395 2,420 2,310 2,320 3,785,900
2006/06/07 2,450 2,470 2,375 2,375 2,161,400
2006/06/06 2,525 2,525 2,470 2,470 1,850,300
2006/06/05 2,485 2,535 2,430 2,515 3,471,200
2006/06/02 2,435 2,485 2,405 2,475 3,503,200
2006/06/01 2,470 2,485 2,410 2,430 1,794,700
2006/05/31 2,415 2,455 2,360 2,390 4,508,500
2006/05/30 2,525 2,550 2,485 2,495 2,214,900
2006/05/29 2,555 2,580 2,530 2,540 1,502,500
2006/05/26 2,495 2,560 2,495 2,545 1,792,300
2006/05/25 2,570 2,570 2,470 2,505 2,706,800
2006/05/24 2,485 2,565 2,470 2,565 2,793,400
2006/05/23 2,530 2,555 2,475 2,510 2,551,000
2006/05/22 2,595 2,600 2,525 2,535 2,409,200
2006/05/19 2,590 2,605 2,535 2,590 4,588,600
2006/05/18 2,580 2,595 2,505 2,540 3,418,500
2006/05/17 2,650 2,650 2,585 2,610 2,549,200
2006/05/16 2,675 2,700 2,650 2,660 1,669,100
2006/05/15 2,680 2,680 2,650 2,675 2,064,900
2006/05/12 2,635 2,690 2,580 2,675 4,258,300
2006/05/11 2,820 2,835 2,750 2,755 2,612,600
2006/05/10 2,830 2,880 2,805 2,815 2,950,600
2006/05/09 2,805 2,835 2,805 2,825 2,475,500
2006/05/08 2,845 2,845 2,800 2,815 2,952,200
2006/05/02 2,800 2,850 2,795 2,840 1,255,200
2006/05/01 2,850 2,850 2,800 2,810 1,148,600
2006/04/28 2,850 2,855 2,795 2,835 3,083,900
2006/04/27 2,900 2,900 2,855 2,865 1,939,700
2006/04/26 2,895 2,935 2,870 2,890 1,558,700
2006/04/25 2,865 2,920 2,840 2,905 2,092,200
2006/04/24 2,900 2,930 2,855 2,865 1,723,400
2006/04/21 2,980 3,000 2,960 2,980 2,421,300
2006/04/20 2,965 2,970 2,920 2,950 2,145,900
2006/04/19 3,000 3,000 2,955 2,960 1,503,400
2006/04/18 2,915 2,955 2,875 2,940 1,509,800
2006/04/17 2,990 2,990 2,900 2,900 1,549,900
2006/04/14 2,970 3,000 2,945 2,980 2,825,600
2006/04/13 2,915 2,955 2,880 2,925 2,227,600
2006/04/12 2,945 2,950 2,850 2,875 2,632,800
2006/04/11 3,000 3,000 2,925 2,970 3,299,700
2006/04/10 2,980 2,985 2,960 2,965 2,294,900
2006/04/07 3,050 3,050 2,990 3,020 1,826,700
2006/04/06 3,050 3,090 3,040 3,050 3,515,300
2006/04/05 2,950 3,020 2,950 2,950 2,807,900
2006/04/04 2,990 3,020 2,945 2,985 2,872,100
2006/04/03 2,895 3,020 2,880 2,985 3,197,500
2006/03/31 2,855 2,885 2,830 2,855 1,940,300
2006/03/30 2,835 2,850 2,820 2,840 1,445,200
2006/03/29 2,800 2,865 2,790 2,855 1,234,300
2006/03/28 2,815 2,815 2,790 2,810 1,075,600
2006/03/27 2,805 2,835 2,800 2,810 1,066,200
2006/03/24 2,825 2,835 2,810 2,815 972,500
2006/03/23 2,815 2,840 2,805 2,820 1,185,100
2006/03/22 2,905 2,905 2,800 2,800 2,623,000
2006/03/20 2,700 2,855 2,690 2,830 1,687,800
2006/03/17 2,775 2,775 2,700 2,720 1,487,000
2006/03/16 2,810 2,825 2,720 2,725 1,593,400
2006/03/15 2,865 2,865 2,755 2,800 2,613,200
2006/03/14 2,900 2,930 2,865 2,870 1,346,300
2006/03/13 2,860 2,900 2,860 2,880 1,199,200
2006/03/10 2,770 2,945 2,760 2,810 5,525,500
2006/03/09 2,630 2,770 2,625 2,765 2,448,700
2006/03/08 2,615 2,640 2,585 2,630 2,019,700
2006/03/07 2,715 2,715 2,610 2,620 2,175,200
2006/03/06 2,720 2,725 2,655 2,675 1,135,300
2006/03/03 2,700 2,750 2,690 2,690 847,100
2006/03/02 2,725 2,750 2,710 2,725 887,100
2006/03/01 2,750 2,755 2,705 2,720 1,359,800
2006/02/28 2,790 2,800 2,700 2,790 1,790,200
2006/02/27 2,830 2,845 2,780 2,825 1,833,300
2006/02/24 2,750 2,780 2,705 2,775 1,421,500
2006/02/23 2,650 2,715 2,650 2,695 2,052,900
2006/02/22 2,705 2,735 2,655 2,685 1,770,400
2006/02/21 2,630 2,735 2,630 2,735 1,760,000
2006/02/20 2,690 2,690 2,585 2,610 2,623,100
2006/02/17 2,850 2,850 2,760 2,770 1,869,600
2006/02/16 2,790 2,860 2,765 2,825 1,724,500
2006/02/15 2,825 2,830 2,750 2,760 1,779,900
2006/02/14 2,760 2,840 2,680 2,830 2,256,200
2006/02/13 2,790 2,825 2,750 2,760 2,891,000
2006/02/10 2,960 3,020 2,825 2,870 4,077,400
2006/02/09 2,975 2,985 2,890 2,930 2,768,400
2006/02/08 3,010 3,010 2,920 2,935 1,990,700
2006/02/07 3,050 3,050 2,990 3,010 1,467,000
2006/02/06 3,050 3,070 3,030 3,050 984,700
2006/02/03 3,010 3,050 2,995 3,040 1,849,500
2006/02/02 3,080 3,090 3,040 3,060 1,898,200
2006/02/01 3,100 3,110 3,050 3,050 1,204,400
2006/01/31 3,110 3,140 3,090 3,090 1,590,300
2006/01/30 3,100 3,120 3,050 3,090 1,912,300
2006/01/27 3,010 3,110 2,995 3,100 2,112,700
2006/01/26 2,980 3,020 2,955 2,980 1,983,400
2006/01/25 2,975 2,975 2,835 2,850 1,818,400
2006/01/24 2,780 2,910 2,770 2,900 1,664,700
2006/01/23 2,730 2,820 2,730 2,780 2,337,400
2006/01/20 2,940 2,940 2,825 2,830 2,734,400
2006/01/19 2,900 2,935 2,865 2,900 3,606,300
2006/01/18 2,880 2,895 2,700 2,740 4,067,100
2006/01/17 3,090 3,100 2,935 2,940 2,236,100
2006/01/16 3,150 3,150 3,060 3,070 1,245,400
2006/01/13 3,130 3,190 3,070 3,150 3,338,700
2006/01/12 3,050 3,100 3,010 3,100 1,682,400
2006/01/11 3,060 3,070 3,020 3,050 1,878,300
2006/01/10 3,140 3,150 3,050 3,050 1,922,000
2006/01/06 3,110 3,150 3,080 3,120 3,258,400
2006/01/05 3,100 3,100 3,040 3,060 1,924,900
2006/01/04 3,050 3,080 3,020 3,060 1,301,900

このページの先頭へ