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 |
---|---|---|---|---|---|
2018/12/28 | 2,215 | 2,220 | 2,142 | 2,150 | 4,378,200 |
2018/12/27 | 2,230 | 2,242 | 2,175 | 2,220 | 5,728,900 |
2018/12/26 | 2,120 | 2,182 | 2,090 | 2,130 | 5,723,300 |
2018/12/25 | 2,165 | 2,172 | 2,079 | 2,086 | 6,858,600 |
2018/12/21 | 2,240 | 2,294 | 2,237 | 2,254 | 12,699,500 |
2018/12/20 | 2,430 | 2,440 | 2,300 | 2,306 | 14,107,700 |
2018/12/19 | 2,550 | 2,562 | 2,460 | 2,465 | 5,302,900 |
2018/12/18 | 2,609 | 2,619 | 2,552 | 2,558 | 4,391,200 |
2018/12/17 | 2,668 | 2,693 | 2,615 | 2,641 | 3,802,100 |
2018/12/14 | 2,705 | 2,720 | 2,665 | 2,670 | 3,923,200 |
2018/12/13 | 2,708 | 2,732 | 2,694 | 2,726 | 2,610,000 |
2018/12/12 | 2,676 | 2,712 | 2,657 | 2,694 | 3,572,900 |
2018/12/11 | 2,667 | 2,677 | 2,633 | 2,650 | 2,499,500 |
2018/12/10 | 2,641 | 2,663 | 2,621 | 2,642 | 2,348,000 |
2018/12/07 | 2,614 | 2,684 | 2,611 | 2,683 | 3,051,000 |
2018/12/06 | 2,581 | 2,619 | 2,581 | 2,607 | 3,015,700 |
2018/12/05 | 2,590 | 2,605 | 2,568 | 2,590 | 3,007,900 |
2018/12/04 | 2,702 | 2,705 | 2,620 | 2,620 | 3,719,800 |
2018/12/03 | 2,732 | 2,733 | 2,687 | 2,708 | 2,732,700 |
2018/11/30 | 2,706 | 2,726 | 2,697 | 2,721 | 3,588,900 |
2018/11/29 | 2,728 | 2,731 | 2,695 | 2,696 | 1,913,000 |
2018/11/28 | 2,725 | 2,727 | 2,701 | 2,707 | 2,015,700 |
2018/11/27 | 2,724 | 2,734 | 2,689 | 2,712 | 2,131,300 |
2018/11/26 | 2,720 | 2,726 | 2,685 | 2,715 | 2,701,700 |
2018/11/22 | 2,679 | 2,718 | 2,676 | 2,715 | 2,024,100 |
2018/11/21 | 2,684 | 2,704 | 2,670 | 2,677 | 1,988,000 |
2018/11/20 | 2,648 | 2,716 | 2,641 | 2,709 | 2,094,900 |
2018/11/19 | 2,685 | 2,709 | 2,672 | 2,680 | 2,237,800 |
2018/11/16 | 2,664 | 2,695 | 2,637 | 2,685 | 2,569,900 |
2018/11/15 | 2,667 | 2,678 | 2,628 | 2,678 | 2,392,900 |
2018/11/14 | 2,724 | 2,732 | 2,674 | 2,682 | 2,707,400 |
2018/11/13 | 2,744 | 2,746 | 2,689 | 2,724 | 3,050,700 |
2018/11/12 | 2,743 | 2,775 | 2,733 | 2,774 | 2,122,000 |
2018/11/09 | 2,745 | 2,792 | 2,741 | 2,750 | 2,701,100 |
2018/11/08 | 2,700 | 2,750 | 2,699 | 2,746 | 3,376,800 |
2018/11/07 | 2,675 | 2,686 | 2,650 | 2,664 | 2,941,000 |
2018/11/06 | 2,576 | 2,666 | 2,573 | 2,661 | 2,784,000 |
2018/11/05 | 2,585 | 2,591 | 2,557 | 2,563 | 2,222,100 |
2018/11/02 | 2,571 | 2,609 | 2,563 | 2,600 | 2,936,800 |
2018/11/01 | 2,586 | 2,612 | 2,555 | 2,564 | 2,207,200 |
2018/10/31 | 2,554 | 2,595 | 2,517 | 2,590 | 2,628,700 |
2018/10/30 | 2,545 | 2,565 | 2,531 | 2,553 | 2,633,500 |
2018/10/29 | 2,545 | 2,579 | 2,513 | 2,530 | 2,019,700 |
2018/10/26 | 2,570 | 2,587 | 2,536 | 2,550 | 2,551,800 |
2018/10/25 | 2,577 | 2,598 | 2,542 | 2,556 | 3,131,400 |
2018/10/24 | 2,596 | 2,619 | 2,582 | 2,610 | 2,707,600 |
2018/10/23 | 2,639 | 2,640 | 2,564 | 2,567 | 2,704,500 |
2018/10/22 | 2,612 | 2,656 | 2,608 | 2,650 | 1,909,900 |
2018/10/19 | 2,590 | 2,631 | 2,586 | 2,623 | 2,413,600 |
2018/10/18 | 2,610 | 2,638 | 2,606 | 2,613 | 2,014,900 |
2018/10/17 | 2,592 | 2,598 | 2,576 | 2,593 | 1,946,400 |
2018/10/16 | 2,542 | 2,562 | 2,529 | 2,560 | 2,815,600 |
2018/10/15 | 2,573 | 2,584 | 2,545 | 2,548 | 3,001,800 |
2018/10/12 | 2,650 | 2,666 | 2,543 | 2,557 | 5,835,600 |
2018/10/11 | 2,650 | 2,695 | 2,638 | 2,673 | 4,518,500 |
2018/10/10 | 2,707 | 2,716 | 2,691 | 2,698 | 2,430,800 |
2018/10/09 | 2,650 | 2,708 | 2,643 | 2,675 | 2,649,000 |
2018/10/05 | 2,683 | 2,713 | 2,673 | 2,692 | 2,611,600 |
2018/10/04 | 2,691 | 2,712 | 2,668 | 2,677 | 2,799,300 |
2018/10/03 | 2,661 | 2,696 | 2,658 | 2,679 | 2,000,300 |
2018/10/02 | 2,694 | 2,707 | 2,675 | 2,697 | 3,010,200 |
2018/10/01 | 2,736 | 2,740 | 2,694 | 2,704 | 2,580,100 |
2018/09/28 | 2,710 | 2,746 | 2,708 | 2,738 | 3,418,000 |
2018/09/27 | 2,700 | 2,740 | 2,695 | 2,696 | 3,057,900 |
2018/09/26 | 2,666 | 2,696 | 2,658 | 2,694 | 2,423,600 |
2018/09/25 | 2,623 | 2,665 | 2,621 | 2,665 | 3,013,700 |
2018/09/21 | 2,653 | 2,654 | 2,620 | 2,620 | 4,650,300 |
2018/09/20 | 2,666 | 2,668 | 2,638 | 2,652 | 2,361,300 |
2018/09/19 | 2,670 | 2,689 | 2,650 | 2,664 | 3,040,500 |
2018/09/18 | 2,550 | 2,652 | 2,547 | 2,648 | 3,838,900 |
2018/09/14 | 2,570 | 2,584 | 2,527 | 2,541 | 3,922,900 |
2018/09/13 | 2,489 | 2,562 | 2,485 | 2,550 | 3,586,800 |
2018/09/12 | 2,447 | 2,497 | 2,442 | 2,491 | 3,245,300 |
2018/09/11 | 2,415 | 2,449 | 2,408 | 2,448 | 2,177,500 |
2018/09/10 | 2,400 | 2,419 | 2,392 | 2,415 | 1,524,000 |
2018/09/07 | 2,350 | 2,411 | 2,344 | 2,408 | 2,211,800 |
2018/09/06 | 2,369 | 2,379 | 2,351 | 2,360 | 1,395,700 |
2018/09/05 | 2,391 | 2,399 | 2,376 | 2,377 | 1,845,300 |
2018/09/04 | 2,401 | 2,408 | 2,394 | 2,404 | 1,370,700 |
2018/09/03 | 2,393 | 2,413 | 2,390 | 2,410 | 1,349,000 |
2018/08/31 | 2,390 | 2,408 | 2,388 | 2,407 | 2,141,800 |
2018/08/30 | 2,369 | 2,412 | 2,366 | 2,410 | 3,536,200 |
2018/08/29 | 2,403 | 2,404 | 2,353 | 2,359 | 4,899,300 |
2018/08/28 | 2,474 | 2,482 | 2,434 | 2,437 | 5,958,500 |
2018/08/27 | 2,450 | 2,474 | 2,444 | 2,469 | 3,336,200 |
2018/08/24 | 2,414 | 2,446 | 2,413 | 2,446 | 2,640,500 |
2018/08/23 | 2,371 | 2,399 | 2,370 | 2,398 | 2,099,500 |
2018/08/22 | 2,366 | 2,367 | 2,344 | 2,360 | 2,040,300 |
2018/08/21 | 2,353 | 2,358 | 2,337 | 2,353 | 2,093,000 |
2018/08/20 | 2,344 | 2,358 | 2,337 | 2,353 | 1,753,700 |
2018/08/17 | 2,348 | 2,350 | 2,328 | 2,337 | 1,891,300 |
2018/08/16 | 2,334 | 2,348 | 2,308 | 2,334 | 3,332,800 |
2018/08/15 | 2,340 | 2,366 | 2,336 | 2,348 | 3,153,500 |
2018/08/14 | 2,289 | 2,310 | 2,280 | 2,309 | 2,019,800 |
2018/08/13 | 2,286 | 2,294 | 2,267 | 2,269 | 1,948,300 |
2018/08/10 | 2,301 | 2,307 | 2,285 | 2,290 | 1,907,400 |
2018/08/09 | 2,324 | 2,338 | 2,292 | 2,293 | 2,369,300 |
2018/08/08 | 2,307 | 2,326 | 2,303 | 2,314 | 1,620,000 |
2018/08/07 | 2,292 | 2,305 | 2,281 | 2,302 | 1,427,300 |
2018/08/06 | 2,278 | 2,292 | 2,272 | 2,285 | 1,477,300 |
2018/08/03 | 2,269 | 2,277 | 2,261 | 2,274 | 1,776,800 |
2018/08/02 | 2,272 | 2,277 | 2,246 | 2,250 | 1,966,300 |
2018/08/01 | 2,269 | 2,274 | 2,262 | 2,267 | 1,626,700 |
2018/07/31 | 2,250 | 2,277 | 2,232 | 2,267 | 2,898,600 |
2018/07/30 | 2,277 | 2,277 | 2,254 | 2,270 | 1,640,900 |
2018/07/27 | 2,291 | 2,298 | 2,270 | 2,285 | 2,371,800 |
2018/07/26 | 2,243 | 2,269 | 2,232 | 2,268 | 2,025,900 |
2018/07/25 | 2,253 | 2,253 | 2,221 | 2,225 | 1,730,100 |
2018/07/24 | 2,245 | 2,249 | 2,227 | 2,232 | 1,782,100 |
2018/07/23 | 2,220 | 2,242 | 2,215 | 2,227 | 1,598,700 |
2018/07/20 | 2,214 | 2,234 | 2,210 | 2,228 | 2,071,300 |
2018/07/19 | 2,241 | 2,242 | 2,211 | 2,214 | 1,780,900 |
2018/07/18 | 2,280 | 2,284 | 2,231 | 2,237 | 1,836,400 |
2018/07/17 | 2,244 | 2,258 | 2,215 | 2,250 | 2,204,100 |
2018/07/13 | 2,211 | 2,220 | 2,195 | 2,204 | 2,100,700 |
2018/07/12 | 2,190 | 2,219 | 2,185 | 2,207 | 2,103,900 |
2018/07/11 | 2,206 | 2,212 | 2,178 | 2,182 | 2,778,900 |
2018/07/10 | 2,255 | 2,257 | 2,223 | 2,223 | 2,243,000 |
2018/07/09 | 2,233 | 2,258 | 2,228 | 2,237 | 1,670,200 |
2018/07/06 | 2,258 | 2,280 | 2,228 | 2,230 | 2,624,200 |
2018/07/05 | 2,279 | 2,309 | 2,247 | 2,255 | 3,595,400 |
2018/07/04 | 2,215 | 2,273 | 2,210 | 2,263 | 2,365,200 |
2018/07/03 | 2,255 | 2,279 | 2,203 | 2,230 | 3,614,000 |
2018/07/02 | 2,349 | 2,349 | 2,235 | 2,236 | 4,403,500 |
2018/06/29 | 2,390 | 2,391 | 2,353 | 2,370 | 2,423,000 |
2018/06/28 | 2,415 | 2,415 | 2,364 | 2,382 | 3,169,400 |
2018/06/27 | 2,360 | 2,421 | 2,351 | 2,419 | 3,693,400 |
2018/06/26 | 2,367 | 2,374 | 2,344 | 2,350 | 2,371,000 |
2018/06/25 | 2,395 | 2,410 | 2,369 | 2,373 | 2,014,100 |
2018/06/22 | 2,387 | 2,399 | 2,366 | 2,369 | 2,523,400 |
2018/06/21 | 2,400 | 2,413 | 2,371 | 2,391 | 2,251,500 |
2018/06/20 | 2,359 | 2,393 | 2,358 | 2,381 | 2,455,600 |
2018/06/19 | 2,413 | 2,420 | 2,363 | 2,363 | 2,858,400 |
2018/06/18 | 2,411 | 2,419 | 2,403 | 2,416 | 1,456,000 |
2018/06/15 | 2,400 | 2,422 | 2,396 | 2,411 | 3,127,400 |
2018/06/14 | 2,418 | 2,418 | 2,377 | 2,377 | 2,566,800 |
2018/06/13 | 2,435 | 2,454 | 2,417 | 2,423 | 2,755,700 |
2018/06/12 | 2,423 | 2,443 | 2,374 | 2,434 | 4,133,000 |
2018/06/11 | 2,358 | 2,406 | 2,358 | 2,403 | 3,559,100 |
2018/06/08 | 2,280 | 2,357 | 2,277 | 2,351 | 5,677,500 |
2018/06/07 | 2,265 | 2,282 | 2,262 | 2,271 | 2,594,500 |
2018/06/06 | 2,224 | 2,246 | 2,216 | 2,245 | 1,909,900 |
2018/06/05 | 2,218 | 2,226 | 2,208 | 2,219 | 1,795,200 |
2018/06/04 | 2,178 | 2,208 | 2,175 | 2,207 | 2,234,300 |
2018/06/01 | 2,153 | 2,175 | 2,151 | 2,161 | 1,585,000 |
2018/05/31 | 2,162 | 2,169 | 2,154 | 2,159 | 2,804,600 |
2018/05/30 | 2,166 | 2,174 | 2,148 | 2,154 | 2,136,700 |
2018/05/29 | 2,169 | 2,183 | 2,167 | 2,182 | 1,512,800 |
2018/05/28 | 2,173 | 2,177 | 2,166 | 2,171 | 1,069,700 |
2018/05/25 | 2,174 | 2,175 | 2,157 | 2,173 | 1,926,800 |
2018/05/24 | 2,168 | 2,177 | 2,155 | 2,160 | 1,769,900 |
2018/05/23 | 2,162 | 2,174 | 2,153 | 2,165 | 1,939,500 |
2018/05/22 | 2,160 | 2,172 | 2,148 | 2,160 | 1,373,800 |
2018/05/21 | 2,164 | 2,173 | 2,159 | 2,163 | 1,117,900 |
2018/05/18 | 2,156 | 2,171 | 2,145 | 2,170 | 1,847,900 |
2018/05/17 | 2,190 | 2,191 | 2,145 | 2,147 | 2,449,800 |
2018/05/16 | 2,184 | 2,211 | 2,172 | 2,179 | 2,643,400 |
2018/05/15 | 2,195 | 2,199 | 2,171 | 2,177 | 1,710,000 |
2018/05/14 | 2,167 | 2,199 | 2,160 | 2,193 | 2,254,600 |
2018/05/11 | 2,149 | 2,153 | 2,141 | 2,152 | 1,767,500 |
2018/05/10 | 2,120 | 2,150 | 2,116 | 2,148 | 1,646,700 |
2018/05/09 | 2,150 | 2,154 | 2,123 | 2,127 | 2,151,900 |
2018/05/08 | 2,171 | 2,171 | 2,156 | 2,159 | 1,694,000 |
2018/05/07 | 2,171 | 2,189 | 2,166 | 2,176 | 2,046,400 |
2018/05/02 | 2,195 | 2,195 | 2,141 | 2,163 | 2,948,400 |
2018/05/01 | 2,186 | 2,200 | 2,182 | 2,195 | 2,024,200 |
2018/04/27 | 2,174 | 2,195 | 2,174 | 2,188 | 2,612,400 |
2018/04/26 | 2,149 | 2,165 | 2,138 | 2,161 | 2,530,600 |
2018/04/25 | 2,124 | 2,144 | 2,123 | 2,139 | 2,028,800 |
2018/04/24 | 2,124 | 2,128 | 2,103 | 2,125 | 2,255,400 |
2018/04/23 | 2,076 | 2,106 | 2,073 | 2,100 | 2,401,700 |
2018/04/20 | 2,051 | 2,084 | 2,047 | 2,077 | 2,471,500 |
2018/04/19 | 2,073 | 2,074 | 2,048 | 2,056 | 2,482,900 |
2018/04/18 | 2,043 | 2,077 | 2,043 | 2,073 | 3,106,500 |
2018/04/17 | 2,027 | 2,050 | 2,025 | 2,040 | 2,578,800 |
2018/04/16 | 2,005 | 2,039 | 2,002 | 2,035 | 3,535,000 |
2018/04/13 | 2,019 | 2,022 | 1,966 | 2,005 | 3,544,600 |
2018/04/12 | 1,990 | 2,027 | 1,982 | 2,012 | 5,914,500 |
2018/04/11 | 1,991 | 1,995 | 1,924 | 1,934 | 3,264,500 |
2018/04/10 | 2,004 | 2,020 | 1,985 | 2,000 | 2,880,600 |
2018/04/09 | 1,992 | 2,022 | 1,992 | 2,013 | 3,029,000 |
2018/04/06 | 1,984 | 2,000 | 1,972 | 1,989 | 3,266,400 |
2018/04/05 | 1,946 | 1,992 | 1,944 | 1,985 | 4,305,000 |
2018/04/04 | 1,917 | 1,940 | 1,908 | 1,932 | 3,048,400 |
2018/04/03 | 1,891 | 1,918 | 1,884 | 1,914 | 2,362,300 |
2018/04/02 | 1,903 | 1,912 | 1,896 | 1,897 | 1,578,800 |
2018/03/30 | 1,895 | 1,905 | 1,886 | 1,900 | 3,046,700 |
2018/03/29 | 1,883 | 1,896 | 1,865 | 1,880 | 3,229,000 |
2018/03/28 | 1,835 | 1,883 | 1,833 | 1,883 | 3,979,600 |
2018/03/27 | 1,816 | 1,857 | 1,808 | 1,857 | 4,730,600 |
2018/03/26 | 1,793 | 1,812 | 1,785 | 1,812 | 2,558,700 |
2018/03/23 | 1,799 | 1,821 | 1,791 | 1,798 | 3,232,300 |
2018/03/22 | 1,781 | 1,833 | 1,781 | 1,832 | 2,309,800 |
2018/03/20 | 1,824 | 1,827 | 1,809 | 1,821 | 2,099,600 |
2018/03/19 | 1,827 | 1,835 | 1,820 | 1,834 | 1,895,100 |
2018/03/16 | 1,831 | 1,836 | 1,824 | 1,832 | 2,635,200 |
2018/03/15 | 1,801 | 1,832 | 1,798 | 1,830 | 2,333,000 |
2018/03/14 | 1,819 | 1,823 | 1,806 | 1,815 | 2,818,700 |
2018/03/13 | 1,826 | 1,834 | 1,821 | 1,834 | 2,365,600 |
2018/03/12 | 1,800 | 1,829 | 1,800 | 1,826 | 3,219,400 |
2018/03/09 | 1,776 | 1,798 | 1,762 | 1,771 | 3,685,400 |
2018/03/08 | 1,783 | 1,784 | 1,769 | 1,776 | 2,469,000 |
2018/03/07 | 1,766 | 1,781 | 1,762 | 1,766 | 2,483,000 |
2018/03/06 | 1,779 | 1,785 | 1,769 | 1,778 | 1,878,100 |
2018/03/05 | 1,740 | 1,764 | 1,739 | 1,762 | 2,528,200 |
2018/03/02 | 1,751 | 1,767 | 1,736 | 1,746 | 3,018,100 |
2018/03/01 | 1,803 | 1,805 | 1,775 | 1,780 | 2,489,200 |
2018/02/28 | 1,818 | 1,834 | 1,807 | 1,807 | 2,998,200 |
2018/02/27 | 1,833 | 1,835 | 1,820 | 1,823 | 2,094,000 |
2018/02/26 | 1,822 | 1,832 | 1,817 | 1,826 | 3,289,200 |
2018/02/23 | 1,848 | 1,850 | 1,827 | 1,829 | 6,134,700 |
2018/02/22 | 1,860 | 1,862 | 1,834 | 1,845 | 3,949,400 |
2018/02/21 | 1,880 | 1,884 | 1,860 | 1,866 | 3,438,300 |
2018/02/20 | 1,883 | 1,891 | 1,878 | 1,883 | 2,693,900 |
2018/02/19 | 1,865 | 1,885 | 1,858 | 1,883 | 1,943,300 |
2018/02/16 | 1,829 | 1,853 | 1,824 | 1,847 | 2,150,700 |
2018/02/15 | 1,830 | 1,835 | 1,818 | 1,820 | 1,971,800 |
2018/02/14 | 1,810 | 1,823 | 1,800 | 1,815 | 2,432,400 |
2018/02/13 | 1,830 | 1,837 | 1,802 | 1,805 | 3,092,400 |
2018/02/09 | 1,776 | 1,815 | 1,760 | 1,815 | 5,668,700 |
2018/02/08 | 1,830 | 1,839 | 1,815 | 1,816 | 2,955,500 |
2018/02/07 | 1,850 | 1,881 | 1,822 | 1,823 | 4,484,400 |
2018/02/06 | 1,835 | 1,838 | 1,783 | 1,808 | 6,761,800 |
2018/02/05 | 1,888 | 1,901 | 1,877 | 1,881 | 3,133,400 |
2018/02/02 | 1,890 | 1,918 | 1,887 | 1,915 | 2,718,200 |
2018/02/01 | 1,871 | 1,900 | 1,867 | 1,896 | 2,557,800 |
2018/01/31 | 1,871 | 1,879 | 1,858 | 1,858 | 3,277,600 |
2018/01/30 | 1,891 | 1,899 | 1,870 | 1,878 | 2,344,400 |
2018/01/29 | 1,900 | 1,904 | 1,890 | 1,893 | 1,729,700 |
2018/01/26 | 1,905 | 1,915 | 1,894 | 1,900 | 3,001,500 |
2018/01/25 | 1,902 | 1,913 | 1,889 | 1,899 | 2,705,300 |
2018/01/24 | 1,895 | 1,909 | 1,893 | 1,905 | 2,036,600 |
2018/01/23 | 1,883 | 1,899 | 1,880 | 1,897 | 1,962,400 |
2018/01/22 | 1,876 | 1,880 | 1,864 | 1,878 | 1,438,700 |
2018/01/19 | 1,868 | 1,883 | 1,864 | 1,876 | 2,164,200 |
2018/01/18 | 1,896 | 1,898 | 1,867 | 1,868 | 3,374,900 |
2018/01/17 | 1,888 | 1,893 | 1,875 | 1,888 | 3,099,600 |
2018/01/16 | 1,872 | 1,888 | 1,870 | 1,880 | 1,688,800 |
2018/01/15 | 1,872 | 1,875 | 1,865 | 1,869 | 2,030,400 |
2018/01/12 | 1,929 | 1,931 | 1,859 | 1,863 | 6,685,000 |
2018/01/11 | 1,931 | 1,940 | 1,918 | 1,940 | 3,811,900 |
2018/01/10 | 1,940 | 1,945 | 1,931 | 1,935 | 2,115,600 |
2018/01/09 | 1,950 | 1,960 | 1,935 | 1,939 | 2,358,300 |
2018/01/05 | 1,932 | 1,937 | 1,919 | 1,935 | 2,262,200 |
2018/01/04 | 1,920 | 1,929 | 1,914 | 1,928 | 2,306,900 |