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 |
---|---|---|---|---|---|
2019/12/30 | 2,272 | 2,279 | 2,256 | 2,256 | 1,316,800 |
2019/12/27 | 2,285 | 2,288 | 2,270 | 2,275 | 1,184,500 |
2019/12/26 | 2,271 | 2,287 | 2,267 | 2,275 | 960,300 |
2019/12/25 | 2,300 | 2,301 | 2,263 | 2,263 | 1,213,900 |
2019/12/24 | 2,299 | 2,321 | 2,295 | 2,300 | 1,238,900 |
2019/12/23 | 2,259 | 2,303 | 2,259 | 2,302 | 2,281,500 |
2019/12/20 | 2,274 | 2,287 | 2,240 | 2,240 | 3,055,800 |
2019/12/19 | 2,285 | 2,304 | 2,271 | 2,274 | 1,175,800 |
2019/12/18 | 2,290 | 2,295 | 2,273 | 2,292 | 1,415,400 |
2019/12/17 | 2,300 | 2,317 | 2,296 | 2,300 | 1,664,800 |
2019/12/16 | 2,255 | 2,303 | 2,255 | 2,293 | 2,144,800 |
2019/12/13 | 2,260 | 2,265 | 2,240 | 2,250 | 2,633,900 |
2019/12/12 | 2,238 | 2,240 | 2,213 | 2,220 | 1,032,700 |
2019/12/11 | 2,227 | 2,242 | 2,218 | 2,236 | 1,256,800 |
2019/12/10 | 2,223 | 2,237 | 2,223 | 2,232 | 1,018,400 |
2019/12/09 | 2,245 | 2,250 | 2,221 | 2,230 | 1,028,900 |
2019/12/06 | 2,227 | 2,234 | 2,216 | 2,219 | 1,140,200 |
2019/12/05 | 2,220 | 2,230 | 2,210 | 2,229 | 1,262,200 |
2019/12/04 | 2,189 | 2,216 | 2,172 | 2,213 | 1,586,300 |
2019/12/03 | 2,231 | 2,235 | 2,213 | 2,217 | 2,117,300 |
2019/12/02 | 2,240 | 2,268 | 2,237 | 2,265 | 1,145,500 |
2019/11/29 | 2,241 | 2,258 | 2,229 | 2,233 | 1,529,000 |
2019/11/28 | 2,260 | 2,265 | 2,238 | 2,241 | 995,000 |
2019/11/27 | 2,261 | 2,280 | 2,258 | 2,258 | 1,508,200 |
2019/11/26 | 2,271 | 2,292 | 2,237 | 2,239 | 2,641,700 |
2019/11/25 | 2,271 | 2,276 | 2,258 | 2,266 | 1,086,100 |
2019/11/22 | 2,230 | 2,257 | 2,230 | 2,245 | 1,246,500 |
2019/11/21 | 2,237 | 2,253 | 2,211 | 2,235 | 1,388,700 |
2019/11/20 | 2,253 | 2,255 | 2,232 | 2,248 | 1,323,800 |
2019/11/19 | 2,262 | 2,270 | 2,248 | 2,263 | 1,080,000 |
2019/11/18 | 2,278 | 2,281 | 2,265 | 2,275 | 1,056,900 |
2019/11/15 | 2,290 | 2,300 | 2,276 | 2,282 | 1,522,100 |
2019/11/14 | 2,280 | 2,296 | 2,263 | 2,279 | 1,735,800 |
2019/11/13 | 2,318 | 2,327 | 2,284 | 2,284 | 1,853,800 |
2019/11/12 | 2,278 | 2,313 | 2,277 | 2,313 | 2,075,500 |
2019/11/11 | 2,277 | 2,290 | 2,271 | 2,278 | 1,502,900 |
2019/11/08 | 2,300 | 2,300 | 2,251 | 2,272 | 2,477,900 |
2019/11/07 | 2,244 | 2,291 | 2,244 | 2,275 | 2,784,700 |
2019/11/06 | 2,218 | 2,236 | 2,216 | 2,236 | 1,901,100 |
2019/11/05 | 2,197 | 2,220 | 2,181 | 2,212 | 2,309,500 |
2019/11/01 | 2,170 | 2,177 | 2,157 | 2,177 | 1,476,400 |
2019/10/31 | 2,198 | 2,208 | 2,185 | 2,185 | 1,614,700 |
2019/10/30 | 2,195 | 2,206 | 2,191 | 2,196 | 2,427,200 |
2019/10/29 | 2,204 | 2,207 | 2,183 | 2,195 | 1,763,800 |
2019/10/28 | 2,209 | 2,213 | 2,196 | 2,196 | 968,800 |
2019/10/25 | 2,201 | 2,208 | 2,183 | 2,199 | 1,452,400 |
2019/10/24 | 2,193 | 2,222 | 2,188 | 2,199 | 2,143,500 |
2019/10/23 | 2,184 | 2,194 | 2,159 | 2,180 | 1,879,800 |
2019/10/21 | 2,169 | 2,190 | 2,163 | 2,169 | 1,348,800 |
2019/10/18 | 2,185 | 2,194 | 2,169 | 2,175 | 1,830,400 |
2019/10/17 | 2,202 | 2,215 | 2,169 | 2,175 | 2,436,400 |
2019/10/16 | 2,230 | 2,257 | 2,205 | 2,212 | 3,536,100 |
2019/10/15 | 2,200 | 2,212 | 2,177 | 2,210 | 3,433,800 |
2019/10/11 | 2,131 | 2,215 | 2,118 | 2,173 | 5,943,700 |
2019/10/10 | 2,040 | 2,133 | 2,036 | 2,118 | 7,067,200 |
2019/10/09 | 2,004 | 2,012 | 1,982 | 1,983 | 2,129,100 |
2019/10/08 | 2,017 | 2,025 | 1,997 | 2,025 | 1,728,900 |
2019/10/07 | 1,999 | 2,011 | 1,989 | 2,008 | 1,220,200 |
2019/10/04 | 1,978 | 1,989 | 1,960 | 1,989 | 1,607,700 |
2019/10/03 | 1,984 | 1,996 | 1,977 | 1,987 | 1,893,100 |
2019/10/02 | 2,007 | 2,032 | 2,004 | 2,021 | 1,530,700 |
2019/10/01 | 1,985 | 2,020 | 1,985 | 2,017 | 1,374,500 |
2019/09/30 | 2,001 | 2,008 | 1,974 | 1,981 | 2,440,100 |
2019/09/27 | 2,047 | 2,055 | 1,997 | 2,022 | 2,260,000 |
2019/09/26 | 2,060 | 2,062 | 2,035 | 2,042 | 2,592,400 |
2019/09/25 | 2,059 | 2,061 | 2,028 | 2,034 | 1,941,900 |
2019/09/24 | 1,996 | 2,065 | 1,995 | 2,060 | 3,990,700 |
2019/09/20 | 2,000 | 2,006 | 1,988 | 1,993 | 2,165,100 |
2019/09/19 | 1,979 | 1,999 | 1,977 | 1,994 | 1,726,700 |
2019/09/18 | 2,015 | 2,020 | 1,971 | 1,973 | 1,776,000 |
2019/09/17 | 2,000 | 2,016 | 1,992 | 2,011 | 2,181,200 |
2019/09/13 | 1,989 | 1,996 | 1,971 | 1,991 | 3,779,100 |
2019/09/12 | 2,002 | 2,018 | 1,975 | 1,975 | 2,822,100 |
2019/09/11 | 1,967 | 2,000 | 1,967 | 1,999 | 3,357,700 |
2019/09/10 | 1,918 | 1,954 | 1,916 | 1,953 | 2,728,200 |
2019/09/09 | 1,889 | 1,910 | 1,885 | 1,910 | 1,764,700 |
2019/09/06 | 1,925 | 1,927 | 1,888 | 1,889 | 1,886,000 |
2019/09/05 | 1,889 | 1,933 | 1,883 | 1,922 | 3,960,600 |
2019/09/04 | 1,859 | 1,881 | 1,858 | 1,880 | 1,409,900 |
2019/09/03 | 1,850 | 1,861 | 1,846 | 1,856 | 1,145,700 |
2019/09/02 | 1,880 | 1,881 | 1,856 | 1,857 | 1,398,300 |
2019/08/30 | 1,865 | 1,884 | 1,862 | 1,884 | 2,664,000 |
2019/08/29 | 1,829 | 1,860 | 1,826 | 1,860 | 2,953,600 |
2019/08/28 | 1,875 | 1,878 | 1,842 | 1,842 | 5,555,800 |
2019/08/27 | 1,895 | 1,899 | 1,877 | 1,882 | 2,715,600 |
2019/08/26 | 1,856 | 1,880 | 1,842 | 1,877 | 2,948,000 |
2019/08/23 | 1,874 | 1,897 | 1,867 | 1,892 | 1,993,300 |
2019/08/22 | 1,900 | 1,903 | 1,861 | 1,871 | 3,346,400 |
2019/08/21 | 1,901 | 1,905 | 1,891 | 1,901 | 1,919,900 |
2019/08/20 | 1,942 | 1,948 | 1,918 | 1,921 | 1,993,600 |
2019/08/19 | 1,911 | 1,933 | 1,907 | 1,932 | 2,129,600 |
2019/08/16 | 1,884 | 1,904 | 1,881 | 1,898 | 1,809,500 |
2019/08/15 | 1,882 | 1,893 | 1,871 | 1,884 | 2,796,000 |
2019/08/14 | 1,900 | 1,911 | 1,893 | 1,911 | 2,170,700 |
2019/08/13 | 1,903 | 1,904 | 1,866 | 1,884 | 2,907,100 |
2019/08/09 | 1,890 | 1,908 | 1,883 | 1,908 | 2,266,600 |
2019/08/08 | 1,885 | 1,885 | 1,857 | 1,881 | 1,838,400 |
2019/08/07 | 1,863 | 1,885 | 1,859 | 1,880 | 2,854,000 |
2019/08/06 | 1,800 | 1,864 | 1,794 | 1,864 | 3,401,900 |
2019/08/05 | 1,830 | 1,847 | 1,808 | 1,847 | 2,608,200 |
2019/08/02 | 1,858 | 1,870 | 1,826 | 1,836 | 3,401,900 |
2019/08/01 | 1,881 | 1,889 | 1,858 | 1,885 | 1,929,400 |
2019/07/31 | 1,894 | 1,905 | 1,884 | 1,892 | 2,097,200 |
2019/07/30 | 1,891 | 1,906 | 1,890 | 1,906 | 1,792,600 |
2019/07/29 | 1,903 | 1,905 | 1,869 | 1,880 | 1,876,100 |
2019/07/26 | 1,880 | 1,893 | 1,875 | 1,892 | 1,939,400 |
2019/07/25 | 1,890 | 1,891 | 1,879 | 1,888 | 1,662,800 |
2019/07/24 | 1,882 | 1,883 | 1,868 | 1,881 | 1,423,400 |
2019/07/23 | 1,860 | 1,886 | 1,853 | 1,882 | 1,718,500 |
2019/07/22 | 1,860 | 1,869 | 1,840 | 1,865 | 1,604,400 |
2019/07/19 | 1,828 | 1,861 | 1,821 | 1,860 | 2,326,100 |
2019/07/18 | 1,860 | 1,860 | 1,820 | 1,823 | 2,985,600 |
2019/07/17 | 1,880 | 1,880 | 1,862 | 1,862 | 1,766,600 |
2019/07/16 | 1,902 | 1,905 | 1,871 | 1,888 | 2,057,400 |
2019/07/12 | 1,886 | 1,895 | 1,871 | 1,895 | 2,308,400 |
2019/07/11 | 1,862 | 1,886 | 1,862 | 1,880 | 2,215,400 |
2019/07/10 | 1,865 | 1,871 | 1,838 | 1,865 | 3,247,400 |
2019/07/09 | 1,900 | 1,904 | 1,860 | 1,868 | 3,678,900 |
2019/07/08 | 1,924 | 1,928 | 1,872 | 1,881 | 5,449,300 |
2019/07/05 | 1,937 | 1,974 | 1,937 | 1,974 | 2,697,600 |
2019/07/04 | 1,925 | 1,944 | 1,925 | 1,933 | 1,274,800 |
2019/07/03 | 1,902 | 1,916 | 1,896 | 1,913 | 1,882,000 |
2019/07/02 | 1,898 | 1,903 | 1,883 | 1,899 | 2,137,600 |
2019/07/01 | 1,863 | 1,898 | 1,854 | 1,897 | 2,880,200 |
2019/06/28 | 1,858 | 1,869 | 1,843 | 1,851 | 2,187,700 |
2019/06/27 | 1,857 | 1,858 | 1,818 | 1,855 | 2,475,500 |
2019/06/26 | 1,847 | 1,854 | 1,839 | 1,842 | 1,621,100 |
2019/06/25 | 1,863 | 1,870 | 1,844 | 1,847 | 1,758,600 |
2019/06/24 | 1,851 | 1,869 | 1,842 | 1,863 | 1,575,500 |
2019/06/21 | 1,876 | 1,884 | 1,853 | 1,857 | 3,084,400 |
2019/06/20 | 1,888 | 1,889 | 1,861 | 1,865 | 2,142,100 |
2019/06/19 | 1,866 | 1,891 | 1,866 | 1,889 | 2,228,200 |
2019/06/18 | 1,863 | 1,895 | 1,853 | 1,853 | 2,396,500 |
2019/06/17 | 1,858 | 1,868 | 1,851 | 1,858 | 1,805,500 |
2019/06/14 | 1,828 | 1,855 | 1,814 | 1,855 | 2,811,200 |
2019/06/13 | 1,877 | 1,878 | 1,826 | 1,833 | 3,629,900 |
2019/06/12 | 1,894 | 1,902 | 1,881 | 1,886 | 1,795,300 |
2019/06/11 | 1,895 | 1,904 | 1,881 | 1,894 | 1,565,300 |
2019/06/10 | 1,897 | 1,910 | 1,888 | 1,896 | 2,057,300 |
2019/06/07 | 1,891 | 1,894 | 1,876 | 1,884 | 1,646,200 |
2019/06/06 | 1,892 | 1,901 | 1,883 | 1,896 | 1,888,100 |
2019/06/05 | 1,880 | 1,912 | 1,869 | 1,910 | 2,521,200 |
2019/06/04 | 1,861 | 1,881 | 1,842 | 1,850 | 2,724,900 |
2019/06/03 | 1,852 | 1,870 | 1,842 | 1,854 | 2,285,300 |
2019/05/31 | 1,884 | 1,902 | 1,876 | 1,878 | 2,999,300 |
2019/05/30 | 1,925 | 1,926 | 1,877 | 1,884 | 4,579,700 |
2019/05/29 | 1,978 | 1,985 | 1,943 | 1,945 | 3,273,500 |
2019/05/28 | 1,994 | 2,010 | 1,991 | 2,003 | 5,417,300 |
2019/05/27 | 2,002 | 2,006 | 1,984 | 1,998 | 1,274,700 |
2019/05/24 | 2,003 | 2,016 | 1,996 | 1,997 | 2,192,200 |
2019/05/23 | 2,002 | 2,021 | 2,002 | 2,014 | 1,812,200 |
2019/05/22 | 2,061 | 2,064 | 2,002 | 2,005 | 2,427,600 |
2019/05/21 | 2,030 | 2,050 | 2,008 | 2,042 | 2,166,100 |
2019/05/20 | 2,044 | 2,060 | 2,033 | 2,039 | 2,016,500 |
2019/05/17 | 2,004 | 2,034 | 1,991 | 2,031 | 2,632,000 |
2019/05/16 | 1,969 | 1,991 | 1,950 | 1,989 | 2,316,300 |
2019/05/15 | 1,980 | 1,983 | 1,953 | 1,970 | 2,364,300 |
2019/05/14 | 1,914 | 1,973 | 1,910 | 1,970 | 2,658,800 |
2019/05/13 | 1,950 | 1,976 | 1,929 | 1,960 | 2,074,000 |
2019/05/10 | 1,947 | 1,994 | 1,936 | 1,963 | 3,397,700 |
2019/05/09 | 2,000 | 2,000 | 1,946 | 1,948 | 4,259,800 |
2019/05/08 | 2,032 | 2,033 | 1,995 | 2,010 | 3,249,700 |
2019/05/07 | 2,057 | 2,066 | 2,035 | 2,044 | 2,963,900 |
2019/04/26 | 2,050 | 2,064 | 2,039 | 2,055 | 2,548,600 |
2019/04/25 | 2,050 | 2,056 | 2,033 | 2,053 | 1,820,300 |
2019/04/24 | 2,083 | 2,090 | 2,026 | 2,037 | 2,109,800 |
2019/04/23 | 2,059 | 2,099 | 2,056 | 2,075 | 2,133,800 |
2019/04/22 | 2,010 | 2,060 | 2,009 | 2,059 | 1,983,000 |
2019/04/19 | 2,019 | 2,036 | 1,998 | 2,009 | 2,348,700 |
2019/04/18 | 2,010 | 2,035 | 2,003 | 2,019 | 2,885,000 |
2019/04/17 | 2,007 | 2,024 | 1,998 | 2,014 | 2,894,500 |
2019/04/16 | 2,049 | 2,051 | 2,009 | 2,011 | 2,852,200 |
2019/04/15 | 2,039 | 2,062 | 2,031 | 2,050 | 3,208,500 |
2019/04/12 | 2,074 | 2,074 | 2,007 | 2,017 | 4,323,500 |
2019/04/11 | 2,080 | 2,119 | 2,047 | 2,067 | 4,887,500 |
2019/04/10 | 2,119 | 2,128 | 2,095 | 2,099 | 2,967,600 |
2019/04/09 | 2,150 | 2,151 | 2,115 | 2,127 | 2,532,300 |
2019/04/08 | 2,211 | 2,212 | 2,164 | 2,164 | 3,839,500 |
2019/04/05 | 2,251 | 2,268 | 2,236 | 2,239 | 1,678,700 |
2019/04/04 | 2,279 | 2,286 | 2,253 | 2,258 | 1,439,000 |
2019/04/03 | 2,280 | 2,281 | 2,253 | 2,268 | 2,230,200 |
2019/04/02 | 2,361 | 2,361 | 2,284 | 2,285 | 2,378,700 |
2019/04/01 | 2,340 | 2,368 | 2,329 | 2,343 | 2,242,400 |
2019/03/29 | 2,304 | 2,330 | 2,302 | 2,317 | 1,682,100 |
2019/03/28 | 2,322 | 2,327 | 2,293 | 2,297 | 1,913,000 |
2019/03/27 | 2,344 | 2,347 | 2,319 | 2,340 | 1,738,900 |
2019/03/26 | 2,281 | 2,337 | 2,280 | 2,334 | 3,579,400 |
2019/03/25 | 2,283 | 2,290 | 2,246 | 2,248 | 2,241,100 |
2019/03/22 | 2,346 | 2,347 | 2,318 | 2,319 | 1,732,100 |
2019/03/20 | 2,326 | 2,342 | 2,314 | 2,341 | 1,726,000 |
2019/03/19 | 2,320 | 2,325 | 2,292 | 2,317 | 1,427,900 |
2019/03/18 | 2,320 | 2,327 | 2,313 | 2,327 | 1,670,300 |
2019/03/15 | 2,297 | 2,316 | 2,291 | 2,315 | 2,792,200 |
2019/03/14 | 2,290 | 2,303 | 2,280 | 2,286 | 1,927,900 |
2019/03/13 | 2,287 | 2,290 | 2,249 | 2,282 | 2,892,400 |
2019/03/12 | 2,276 | 2,298 | 2,271 | 2,293 | 2,582,600 |
2019/03/11 | 2,219 | 2,281 | 2,216 | 2,279 | 2,368,700 |
2019/03/08 | 2,280 | 2,287 | 2,237 | 2,240 | 4,052,800 |
2019/03/07 | 2,303 | 2,319 | 2,283 | 2,301 | 3,026,500 |
2019/03/06 | 2,361 | 2,364 | 2,325 | 2,327 | 2,251,000 |
2019/03/05 | 2,350 | 2,372 | 2,348 | 2,364 | 1,653,400 |
2019/03/04 | 2,368 | 2,372 | 2,351 | 2,362 | 1,757,400 |
2019/03/01 | 2,350 | 2,362 | 2,347 | 2,361 | 1,587,900 |
2019/02/28 | 2,355 | 2,361 | 2,339 | 2,346 | 2,483,700 |
2019/02/27 | 2,325 | 2,356 | 2,324 | 2,353 | 2,778,100 |
2019/02/26 | 2,334 | 2,341 | 2,309 | 2,325 | 3,806,000 |
2019/02/25 | 2,395 | 2,395 | 2,357 | 2,361 | 6,550,800 |
2019/02/22 | 2,400 | 2,417 | 2,383 | 2,389 | 3,347,000 |
2019/02/21 | 2,382 | 2,403 | 2,363 | 2,399 | 3,221,200 |
2019/02/20 | 2,405 | 2,411 | 2,372 | 2,390 | 3,075,800 |
2019/02/19 | 2,349 | 2,400 | 2,348 | 2,396 | 3,551,300 |
2019/02/18 | 2,300 | 2,337 | 2,294 | 2,337 | 2,878,400 |
2019/02/15 | 2,280 | 2,281 | 2,246 | 2,279 | 2,280,800 |
2019/02/14 | 2,272 | 2,282 | 2,261 | 2,265 | 1,856,100 |
2019/02/13 | 2,270 | 2,283 | 2,259 | 2,270 | 1,935,800 |
2019/02/12 | 2,250 | 2,262 | 2,227 | 2,258 | 2,230,400 |
2019/02/08 | 2,212 | 2,233 | 2,209 | 2,219 | 1,931,700 |
2019/02/07 | 2,263 | 2,266 | 2,227 | 2,237 | 1,756,300 |
2019/02/06 | 2,266 | 2,278 | 2,233 | 2,261 | 1,815,000 |
2019/02/05 | 2,294 | 2,305 | 2,266 | 2,270 | 2,411,200 |
2019/02/04 | 2,240 | 2,274 | 2,235 | 2,274 | 2,527,100 |
2019/02/01 | 2,208 | 2,242 | 2,204 | 2,233 | 2,189,100 |
2019/01/31 | 2,199 | 2,225 | 2,191 | 2,209 | 2,349,200 |
2019/01/30 | 2,186 | 2,191 | 2,178 | 2,184 | 2,263,100 |
2019/01/29 | 2,158 | 2,194 | 2,152 | 2,191 | 2,156,000 |
2019/01/28 | 2,171 | 2,182 | 2,158 | 2,162 | 1,482,800 |
2019/01/25 | 2,160 | 2,182 | 2,153 | 2,170 | 2,078,100 |
2019/01/24 | 2,179 | 2,181 | 2,142 | 2,157 | 3,056,100 |
2019/01/23 | 2,190 | 2,201 | 2,179 | 2,191 | 2,156,400 |
2019/01/22 | 2,200 | 2,217 | 2,195 | 2,204 | 1,957,300 |
2019/01/21 | 2,211 | 2,213 | 2,178 | 2,189 | 2,021,700 |
2019/01/18 | 2,155 | 2,212 | 2,153 | 2,187 | 3,897,400 |
2019/01/17 | 2,180 | 2,184 | 2,150 | 2,155 | 2,717,800 |
2019/01/16 | 2,164 | 2,182 | 2,134 | 2,175 | 3,210,000 |
2019/01/15 | 2,103 | 2,144 | 2,097 | 2,138 | 3,874,900 |
2019/01/11 | 2,165 | 2,202 | 2,094 | 2,101 | 8,207,100 |
2019/01/10 | 2,190 | 2,219 | 2,163 | 2,197 | 4,512,100 |
2019/01/09 | 2,200 | 2,244 | 2,185 | 2,191 | 4,141,000 |
2019/01/08 | 2,187 | 2,209 | 2,172 | 2,186 | 3,631,600 |
2019/01/07 | 2,226 | 2,229 | 2,157 | 2,165 | 4,228,100 |
2019/01/04 | 2,111 | 2,195 | 2,101 | 2,182 | 5,837,000 |