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
2009/12/30 763 763 751 752 1,642,900
2009/12/29 752 765 750 761 2,628,100
2009/12/28 743 758 742 752 2,709,300
2009/12/25 743 743 733 739 1,457,500
2009/12/24 735 744 729 742 3,017,500
2009/12/22 718 728 715 725 1,785,900
2009/12/21 714 722 711 716 1,772,700
2009/12/18 720 724 705 714 2,539,500
2009/12/17 722 726 718 719 2,694,000
2009/12/16 724 733 716 717 4,986,500
2009/12/15 732 732 723 724 1,913,800
2009/12/14 737 743 723 731 2,546,500
2009/12/11 732 749 727 747 5,760,900
2009/12/10 745 753 731 737 3,627,100
2009/12/09 754 782 746 750 9,796,000
2009/12/08 731 735 715 728 3,866,200
2009/12/07 754 754 731 735 2,856,500
2009/12/04 725 734 721 734 2,852,500
2009/12/03 714 734 714 733 2,875,100
2009/12/02 703 717 703 713 2,413,500
2009/12/01 690 715 685 714 4,384,100
2009/11/30 678 696 673 696 3,072,700
2009/11/27 682 685 670 674 3,151,300
2009/11/26 689 699 684 692 4,142,700
2009/11/25 710 710 685 686 3,385,600
2009/11/24 717 723 699 703 3,857,100
2009/11/20 706 719 705 713 3,367,600
2009/11/19 719 720 701 706 4,211,900
2009/11/18 744 748 723 729 2,628,800
2009/11/17 753 753 743 745 1,725,200
2009/11/16 748 760 745 752 2,721,500
2009/11/13 739 750 736 747 3,034,800
2009/11/12 738 750 736 740 2,446,400
2009/11/11 756 759 734 736 5,685,800
2009/11/10 775 785 771 775 2,554,900
2009/11/09 782 782 769 773 2,277,400
2009/11/06 798 798 774 777 3,104,200
2009/11/05 804 804 791 797 1,860,700
2009/11/04 800 805 796 803 1,805,900
2009/11/02 800 801 788 799 3,412,700
2009/10/30 814 823 810 820 4,135,400
2009/10/29 810 815 804 813 7,840,700
2009/10/28 816 827 814 820 3,790,200
2009/10/27 825 833 815 826 3,621,300
2009/10/26 845 849 833 839 2,593,800
2009/10/23 838 851 831 842 5,161,900
2009/10/22 816 837 814 837 5,585,200
2009/10/21 823 823 813 815 3,001,200
2009/10/20 820 829 817 824 3,552,200
2009/10/19 821 829 809 819 3,464,000
2009/10/16 832 840 826 831 2,307,300
2009/10/15 840 849 835 841 2,083,600
2009/10/14 849 853 824 830 5,116,600
2009/10/13 870 872 850 850 2,771,300
2009/10/09 836 864 823 861 5,686,200
2009/10/08 821 829 810 828 3,608,400
2009/10/07 825 826 809 821 3,858,200
2009/10/06 838 844 826 830 2,775,700
2009/10/05 826 848 824 847 3,357,100
2009/10/02 837 849 823 836 3,938,400
2009/10/01 854 855 837 839 2,196,300
2009/09/30 853 860 850 859 2,333,600
2009/09/29 873 876 851 852 2,066,000
2009/09/28 861 868 850 862 2,344,600
2009/09/25 892 892 862 872 2,143,300
2009/09/24 875 887 866 887 2,565,400
2009/09/18 880 887 868 885 2,813,100
2009/09/17 882 897 878 887 2,353,500
2009/09/16 885 889 867 872 2,448,800
2009/09/15 886 890 869 875 2,436,900
2009/09/14 890 891 865 877 4,071,300
2009/09/11 918 928 898 900 7,132,800
2009/09/10 904 915 902 910 2,785,300
2009/09/09 904 922 893 899 2,513,200
2009/09/08 910 913 900 909 2,062,100
2009/09/07 922 928 910 914 1,128,000
2009/09/04 926 929 913 921 1,843,100
2009/09/03 925 931 920 924 1,774,900
2009/09/02 940 941 917 929 4,858,200
2009/09/01 978 982 966 973 2,143,400
2009/08/31 986 1,004 974 987 3,185,700
2009/08/28 965 977 959 974 2,316,500
2009/08/27 975 976 956 968 1,819,000
2009/08/26 976 985 968 983 2,489,400
2009/08/25 980 985 972 977 2,653,100
2009/08/24 977 992 975 981 2,421,700
2009/08/21 970 970 948 960 2,430,600
2009/08/20 944 967 935 961 1,919,400
2009/08/19 969 972 945 947 2,012,200
2009/08/18 956 968 951 959 1,461,100
2009/08/17 993 994 962 966 1,941,600
2009/08/14 993 993 985 991 1,984,500
2009/08/13 991 998 981 985 2,376,300
2009/08/12 989 1,016 977 980 3,812,200
2009/08/11 949 995 948 993 4,146,100
2009/08/10 946 949 939 945 1,385,300
2009/08/07 946 946 920 936 2,245,300
2009/08/06 925 945 921 940 2,012,800
2009/08/05 944 945 927 927 1,819,200
2009/08/04 945 945 936 940 1,926,500
2009/08/03 930 935 924 930 1,622,300
2009/07/31 910 920 903 920 1,898,800
2009/07/30 900 904 891 900 1,333,300
2009/07/29 902 910 898 899 1,582,200
2009/07/28 909 912 900 908 2,287,700
2009/07/27 910 913 895 900 2,918,400
2009/07/24 894 894 875 883 2,094,600
2009/07/23 885 897 873 879 3,307,500
2009/07/22 867 891 856 887 3,422,400
2009/07/21 860 864 846 858 3,755,200
2009/07/17 822 851 822 845 2,515,200
2009/07/16 841 847 819 821 2,282,200
2009/07/15 822 838 816 831 3,016,400
2009/07/14 823 826 811 822 3,285,900
2009/07/13 840 846 814 814 3,500,000
2009/07/10 856 861 840 856 4,045,900
2009/07/09 831 841 824 840 2,899,300
2009/07/08 868 868 837 846 4,089,000
2009/07/07 898 913 870 878 4,871,800
2009/07/06 886 907 878 895 3,308,200
2009/07/03 930 930 888 895 6,692,500
2009/07/02 964 965 933 936 3,318,600
2009/07/01 951 977 946 964 2,655,300
2009/06/30 979 986 951 955 3,254,900
2009/06/29 960 986 958 969 3,496,600
2009/06/26 947 954 935 950 2,639,400
2009/06/25 935 949 914 937 4,157,800
2009/06/24 961 961 930 932 2,969,900
2009/06/23 958 962 941 960 3,043,300
2009/06/22 971 984 963 968 2,717,000
2009/06/19 973 980 960 967 2,287,700
2009/06/18 972 978 955 965 2,778,100
2009/06/17 955 983 953 978 2,342,900
2009/06/16 1,000 1,000 961 963 3,262,100
2009/06/15 1,046 1,056 1,007 1,009 5,472,200
2009/06/12 950 1,012 944 996 10,694,900
2009/06/11 928 930 909 920 2,599,100
2009/06/10 909 928 904 927 2,675,500
2009/06/09 904 906 895 903 2,222,000
2009/06/08 896 905 891 895 1,522,100
2009/06/05 897 897 880 886 1,899,500
2009/06/04 891 900 882 887 2,014,500
2009/06/03 911 915 889 894 2,088,900
2009/06/02 920 923 901 904 2,640,800
2009/06/01 887 914 883 910 3,001,700
2009/05/29 886 886 872 883 2,436,900
2009/05/28 876 890 873 886 1,852,400
2009/05/27 895 895 877 883 3,062,500
2009/05/26 875 885 867 882 1,795,000
2009/05/25 884 885 868 871 2,064,200
2009/05/22 840 869 839 864 2,173,100
2009/05/21 870 871 844 855 3,016,800
2009/05/20 886 891 875 883 1,392,900
2009/05/19 871 879 865 872 2,383,900
2009/05/18 858 861 840 841 2,412,200
2009/05/15 867 879 858 875 3,278,600
2009/05/14 865 867 829 837 4,789,400
2009/05/13 890 898 875 888 2,174,300
2009/05/12 895 918 878 881 4,440,700
2009/05/11 877 904 877 895 3,043,100
2009/05/08 846 886 838 874 5,022,800
2009/05/07 801 846 801 845 4,599,800
2009/05/01 765 783 760 778 2,642,100
2009/04/30 757 780 757 768 4,007,200
2009/04/28 762 771 753 754 2,578,300
2009/04/27 779 785 762 770 1,813,900
2009/04/24 799 799 777 777 2,392,600
2009/04/23 789 800 777 797 2,513,500
2009/04/22 782 788 772 783 2,391,900
2009/04/21 771 786 759 779 3,090,400
2009/04/20 790 795 780 791 2,743,800
2009/04/17 785 794 777 789 4,019,500
2009/04/16 772 798 760 765 5,431,200
2009/04/15 767 775 749 774 7,232,400
2009/04/14 770 773 725 736 5,287,100
2009/04/13 746 775 738 773 4,008,200
2009/04/10 750 759 735 755 5,039,900
2009/04/09 695 734 694 733 4,430,900
2009/04/08 700 700 672 694 4,234,900
2009/04/07 723 727 704 709 2,471,300
2009/04/06 725 727 712 718 2,430,000
2009/04/03 733 740 708 711 3,155,900
2009/04/02 705 725 691 723 4,192,500
2009/04/01 654 672 653 671 3,678,300
2009/03/31 666 666 640 644 4,775,200
2009/03/30 718 720 665 667 4,235,000
2009/03/27 705 734 702 720 5,892,100
2009/03/26 700 705 683 699 2,559,000
2009/03/25 689 700 679 700 4,857,800
2009/03/24 670 680 651 675 5,085,900
2009/03/23 620 652 619 649 4,091,200
2009/03/19 624 630 611 622 4,714,700
2009/03/18 612 625 602 611 5,331,000
2009/03/17 570 599 560 595 4,105,500
2009/03/16 558 574 551 571 4,429,400
2009/03/13 536 540 525 537 9,624,400
2009/03/12 560 564 533 535 4,631,200
2009/03/11 564 571 559 564 3,507,200
2009/03/10 555 556 540 544 4,171,500
2009/03/09 567 577 555 560 2,751,500
2009/03/06 575 581 560 566 4,201,400
2009/03/05 586 604 578 595 3,726,000
2009/03/04 555 584 550 576 4,483,800
2009/03/03 552 581 548 571 5,192,800
2009/03/02 570 573 560 564 5,015,300
2009/02/27 590 591 572 585 7,131,000
2009/02/26 610 615 587 591 5,570,200
2009/02/25 618 625 596 609 6,535,700
2009/02/24 614 615 590 608 6,972,100
2009/02/23 679 682 650 656 7,250,500
2009/02/20 700 706 680 689 5,966,000
2009/02/19 712 719 706 709 2,732,000
2009/02/18 710 719 705 708 1,996,000
2009/02/17 725 729 718 720 2,109,700
2009/02/16 739 740 723 728 2,756,600
2009/02/13 711 735 709 723 3,804,300
2009/02/12 700 718 696 708 3,157,600
2009/02/10 711 724 707 718 4,105,700
2009/02/09 731 733 686 691 7,492,200
2009/02/06 750 755 702 711 7,585,300
2009/02/05 758 758 741 743 2,333,200
2009/02/04 750 757 744 753 2,388,200
2009/02/03 729 760 726 743 3,500,300
2009/02/02 728 728 710 723 3,287,200
2009/01/30 743 746 718 729 5,887,600
2009/01/29 770 774 749 756 3,410,100
2009/01/28 769 773 753 763 1,649,400
2009/01/27 753 773 750 767 3,455,200
2009/01/26 750 755 743 744 2,457,400
2009/01/23 753 756 746 748 2,678,500
2009/01/22 751 761 740 761 3,661,000
2009/01/21 751 758 740 750 4,702,100
2009/01/20 762 769 756 759 2,948,100
2009/01/19 776 779 760 767 2,858,700
2009/01/16 774 784 766 779 3,972,700
2009/01/15 790 790 771 774 5,096,200
2009/01/14 795 797 783 793 2,597,300
2009/01/13 795 811 782 797 3,992,700
2009/01/09 833 838 815 821 4,893,200
2009/01/08 850 870 834 838 6,520,400
2009/01/07 870 889 865 874 3,934,500
2009/01/06 908 910 865 870 3,665,000
2009/01/05 908 908 889 898 1,428,300

このページの先頭へ