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 |
---|---|---|---|---|---|
2020/12/30 | 3,394 | 3,418 | 3,382 | 3,385 | 1,803,800 |
2020/12/29 | 3,332 | 3,430 | 3,330 | 3,418 | 2,628,300 |
2020/12/28 | 3,246 | 3,312 | 3,233 | 3,298 | 2,009,900 |
2020/12/25 | 3,234 | 3,274 | 3,232 | 3,260 | 1,307,700 |
2020/12/24 | 3,143 | 3,257 | 3,140 | 3,225 | 3,196,300 |
2020/12/23 | 3,109 | 3,120 | 3,085 | 3,117 | 1,178,600 |
2020/12/22 | 3,089 | 3,114 | 3,081 | 3,094 | 1,252,700 |
2020/12/21 | 3,111 | 3,133 | 3,076 | 3,095 | 1,361,900 |
2020/12/18 | 3,083 | 3,119 | 3,063 | 3,117 | 2,423,000 |
2020/12/17 | 3,020 | 3,054 | 3,002 | 3,049 | 1,076,900 |
2020/12/16 | 3,078 | 3,084 | 3,024 | 3,036 | 1,313,200 |
2020/12/15 | 3,105 | 3,130 | 3,048 | 3,050 | 1,535,700 |
2020/12/14 | 3,114 | 3,168 | 3,112 | 3,121 | 1,350,700 |
2020/12/11 | 3,099 | 3,114 | 3,063 | 3,112 | 1,704,000 |
2020/12/10 | 3,077 | 3,110 | 3,074 | 3,096 | 1,432,800 |
2020/12/09 | 3,039 | 3,084 | 3,039 | 3,076 | 1,221,100 |
2020/12/08 | 3,014 | 3,036 | 2,989 | 3,032 | 1,344,300 |
2020/12/07 | 3,043 | 3,068 | 3,008 | 3,018 | 873,900 |
2020/12/04 | 3,057 | 3,078 | 3,023 | 3,034 | 1,248,200 |
2020/12/03 | 3,070 | 3,118 | 3,036 | 3,055 | 1,560,900 |
2020/12/02 | 3,100 | 3,110 | 3,060 | 3,069 | 1,981,300 |
2020/12/01 | 3,109 | 3,158 | 3,082 | 3,092 | 1,437,300 |
2020/11/30 | 3,166 | 3,170 | 3,090 | 3,105 | 2,420,200 |
2020/11/27 | 3,167 | 3,200 | 3,164 | 3,176 | 2,354,300 |
2020/11/26 | 3,125 | 3,170 | 3,121 | 3,162 | 1,427,600 |
2020/11/25 | 3,163 | 3,182 | 3,101 | 3,124 | 2,129,400 |
2020/11/24 | 3,085 | 3,178 | 3,085 | 3,129 | 2,584,900 |
2020/11/20 | 3,016 | 3,045 | 3,012 | 3,045 | 1,670,600 |
2020/11/19 | 3,003 | 3,021 | 2,988 | 3,021 | 2,378,300 |
2020/11/18 | 2,975 | 3,005 | 2,971 | 2,988 | 1,901,500 |
2020/11/17 | 3,006 | 3,017 | 2,949 | 2,973 | 2,281,800 |
2020/11/16 | 2,943 | 3,003 | 2,941 | 3,003 | 2,837,400 |
2020/11/13 | 2,940 | 2,958 | 2,901 | 2,917 | 1,846,800 |
2020/11/12 | 2,935 | 2,954 | 2,920 | 2,945 | 1,800,100 |
2020/11/11 | 2,901 | 2,958 | 2,891 | 2,958 | 3,134,900 |
2020/11/10 | 2,863 | 2,902 | 2,851 | 2,860 | 2,601,100 |
2020/11/09 | 2,844 | 2,868 | 2,839 | 2,842 | 1,740,700 |
2020/11/06 | 2,789 | 2,822 | 2,783 | 2,808 | 1,511,000 |
2020/11/05 | 2,724 | 2,810 | 2,720 | 2,810 | 2,258,000 |
2020/11/04 | 2,764 | 2,772 | 2,693 | 2,706 | 1,666,100 |
2020/11/02 | 2,666 | 2,719 | 2,660 | 2,714 | 1,569,700 |
2020/10/30 | 2,697 | 2,697 | 2,661 | 2,664 | 1,717,300 |
2020/10/29 | 2,684 | 2,707 | 2,676 | 2,690 | 1,088,200 |
2020/10/28 | 2,663 | 2,710 | 2,654 | 2,705 | 1,179,900 |
2020/10/27 | 2,683 | 2,689 | 2,662 | 2,684 | 1,199,800 |
2020/10/26 | 2,714 | 2,717 | 2,685 | 2,691 | 1,079,100 |
2020/10/23 | 2,735 | 2,744 | 2,681 | 2,714 | 1,665,800 |
2020/10/22 | 2,800 | 2,800 | 2,727 | 2,732 | 2,045,600 |
2020/10/21 | 2,827 | 2,853 | 2,801 | 2,808 | 1,426,200 |
2020/10/20 | 2,853 | 2,864 | 2,828 | 2,831 | 1,075,000 |
2020/10/19 | 2,862 | 2,880 | 2,852 | 2,867 | 1,076,400 |
2020/10/16 | 2,854 | 2,857 | 2,828 | 2,839 | 1,219,600 |
2020/10/15 | 2,865 | 2,896 | 2,854 | 2,858 | 1,386,300 |
2020/10/14 | 2,831 | 2,867 | 2,828 | 2,863 | 1,551,100 |
2020/10/13 | 2,825 | 2,839 | 2,811 | 2,827 | 1,054,400 |
2020/10/12 | 2,791 | 2,830 | 2,784 | 2,813 | 1,499,300 |
2020/10/09 | 2,843 | 2,878 | 2,797 | 2,804 | 2,292,900 |
2020/10/08 | 2,920 | 2,960 | 2,819 | 2,840 | 4,900,500 |
2020/10/07 | 2,910 | 2,940 | 2,895 | 2,940 | 1,846,900 |
2020/10/06 | 2,892 | 2,937 | 2,891 | 2,928 | 2,175,100 |
2020/10/05 | 2,855 | 2,918 | 2,850 | 2,883 | 1,926,100 |
2020/10/02 | 2,861 | 2,871 | 2,812 | 2,835 | 1,759,500 |
2020/09/30 | 2,881 | 2,884 | 2,826 | 2,826 | 2,344,600 |
2020/09/29 | 2,835 | 2,888 | 2,828 | 2,884 | 1,893,300 |
2020/09/28 | 2,813 | 2,858 | 2,813 | 2,853 | 2,211,600 |
2020/09/25 | 2,824 | 2,831 | 2,800 | 2,813 | 1,906,700 |
2020/09/24 | 2,810 | 2,833 | 2,803 | 2,810 | 1,711,900 |
2020/09/23 | 2,725 | 2,830 | 2,719 | 2,829 | 3,425,100 |
2020/09/18 | 2,701 | 2,750 | 2,691 | 2,742 | 3,833,900 |
2020/09/17 | 2,689 | 2,704 | 2,673 | 2,698 | 1,135,400 |
2020/09/16 | 2,695 | 2,696 | 2,670 | 2,692 | 1,078,900 |
2020/09/15 | 2,707 | 2,707 | 2,675 | 2,681 | 1,454,900 |
2020/09/14 | 2,710 | 2,737 | 2,709 | 2,729 | 1,696,100 |
2020/09/11 | 2,680 | 2,705 | 2,669 | 2,705 | 2,639,500 |
2020/09/10 | 2,656 | 2,679 | 2,646 | 2,678 | 1,843,300 |
2020/09/09 | 2,602 | 2,649 | 2,595 | 2,647 | 1,712,800 |
2020/09/08 | 2,650 | 2,651 | 2,617 | 2,642 | 1,258,400 |
2020/09/07 | 2,630 | 2,660 | 2,627 | 2,647 | 1,084,900 |
2020/09/04 | 2,614 | 2,657 | 2,614 | 2,638 | 1,210,800 |
2020/09/03 | 2,680 | 2,680 | 2,647 | 2,656 | 1,274,100 |
2020/09/02 | 2,605 | 2,659 | 2,602 | 2,657 | 2,200,600 |
2020/09/01 | 2,612 | 2,613 | 2,572 | 2,582 | 1,851,800 |
2020/08/31 | 2,621 | 2,661 | 2,615 | 2,629 | 2,202,300 |
2020/08/28 | 2,623 | 2,657 | 2,586 | 2,617 | 3,869,400 |
2020/08/27 | 2,654 | 2,684 | 2,645 | 2,651 | 4,167,200 |
2020/08/26 | 2,713 | 2,714 | 2,650 | 2,668 | 3,473,300 |
2020/08/25 | 2,713 | 2,721 | 2,708 | 2,713 | 1,923,500 |
2020/08/24 | 2,697 | 2,711 | 2,688 | 2,703 | 1,515,700 |
2020/08/21 | 2,718 | 2,720 | 2,674 | 2,690 | 2,245,500 |
2020/08/20 | 2,722 | 2,723 | 2,702 | 2,703 | 1,622,700 |
2020/08/19 | 2,710 | 2,731 | 2,705 | 2,725 | 1,406,700 |
2020/08/18 | 2,699 | 2,712 | 2,694 | 2,706 | 1,444,400 |
2020/08/17 | 2,689 | 2,716 | 2,676 | 2,693 | 2,133,500 |
2020/08/14 | 2,703 | 2,730 | 2,697 | 2,715 | 1,759,400 |
2020/08/13 | 2,690 | 2,715 | 2,689 | 2,710 | 2,528,800 |
2020/08/12 | 2,637 | 2,672 | 2,623 | 2,658 | 1,864,800 |
2020/08/11 | 2,597 | 2,656 | 2,596 | 2,637 | 2,493,300 |
2020/08/07 | 2,569 | 2,577 | 2,557 | 2,572 | 1,045,500 |
2020/08/06 | 2,579 | 2,579 | 2,552 | 2,562 | 1,102,200 |
2020/08/05 | 2,579 | 2,594 | 2,553 | 2,583 | 1,207,600 |
2020/08/04 | 2,559 | 2,589 | 2,556 | 2,571 | 1,664,100 |
2020/08/03 | 2,513 | 2,534 | 2,500 | 2,523 | 1,430,500 |
2020/07/31 | 2,531 | 2,538 | 2,487 | 2,490 | 2,436,600 |
2020/07/30 | 2,575 | 2,584 | 2,545 | 2,548 | 1,310,200 |
2020/07/29 | 2,544 | 2,591 | 2,541 | 2,574 | 1,930,000 |
2020/07/28 | 2,539 | 2,565 | 2,526 | 2,553 | 1,691,200 |
2020/07/27 | 2,478 | 2,552 | 2,474 | 2,552 | 1,696,000 |
2020/07/22 | 2,545 | 2,545 | 2,510 | 2,510 | 1,216,100 |
2020/07/21 | 2,502 | 2,538 | 2,502 | 2,531 | 1,683,500 |
2020/07/20 | 2,489 | 2,495 | 2,471 | 2,495 | 866,400 |
2020/07/17 | 2,483 | 2,496 | 2,472 | 2,482 | 1,113,500 |
2020/07/16 | 2,465 | 2,485 | 2,447 | 2,477 | 2,218,800 |
2020/07/15 | 2,458 | 2,487 | 2,447 | 2,486 | 1,670,500 |
2020/07/14 | 2,447 | 2,450 | 2,421 | 2,443 | 1,392,900 |
2020/07/13 | 2,430 | 2,470 | 2,418 | 2,454 | 2,025,600 |
2020/07/10 | 2,414 | 2,427 | 2,375 | 2,387 | 3,186,800 |
2020/07/09 | 2,500 | 2,507 | 2,382 | 2,411 | 5,582,700 |
2020/07/08 | 2,553 | 2,587 | 2,534 | 2,534 | 2,452,600 |
2020/07/07 | 2,575 | 2,576 | 2,549 | 2,558 | 1,628,100 |
2020/07/06 | 2,520 | 2,572 | 2,515 | 2,568 | 2,088,100 |
2020/07/03 | 2,534 | 2,537 | 2,484 | 2,508 | 1,474,300 |
2020/07/02 | 2,495 | 2,539 | 2,494 | 2,530 | 1,995,600 |
2020/07/01 | 2,529 | 2,545 | 2,484 | 2,492 | 2,005,100 |
2020/06/30 | 2,533 | 2,535 | 2,501 | 2,505 | 1,983,600 |
2020/06/29 | 2,508 | 2,525 | 2,478 | 2,498 | 1,896,600 |
2020/06/26 | 2,478 | 2,541 | 2,469 | 2,525 | 3,159,700 |
2020/06/25 | 2,473 | 2,486 | 2,451 | 2,459 | 1,896,300 |
2020/06/24 | 2,473 | 2,490 | 2,464 | 2,480 | 1,671,500 |
2020/06/23 | 2,491 | 2,497 | 2,461 | 2,471 | 1,503,700 |
2020/06/22 | 2,460 | 2,493 | 2,452 | 2,486 | 1,461,800 |
2020/06/19 | 2,444 | 2,473 | 2,432 | 2,467 | 2,369,800 |
2020/06/18 | 2,430 | 2,445 | 2,414 | 2,439 | 1,155,500 |
2020/06/17 | 2,460 | 2,468 | 2,429 | 2,445 | 1,513,600 |
2020/06/16 | 2,417 | 2,460 | 2,398 | 2,457 | 2,772,100 |
2020/06/15 | 2,390 | 2,442 | 2,376 | 2,376 | 1,810,200 |
2020/06/12 | 2,366 | 2,403 | 2,347 | 2,399 | 2,455,500 |
2020/06/11 | 2,390 | 2,421 | 2,376 | 2,402 | 1,928,800 |
2020/06/10 | 2,427 | 2,441 | 2,404 | 2,420 | 1,878,600 |
2020/06/09 | 2,447 | 2,456 | 2,432 | 2,448 | 1,475,900 |
2020/06/08 | 2,447 | 2,447 | 2,420 | 2,447 | 1,943,600 |
2020/06/05 | 2,442 | 2,443 | 2,393 | 2,416 | 1,882,800 |
2020/06/04 | 2,449 | 2,453 | 2,411 | 2,443 | 1,644,200 |
2020/06/03 | 2,430 | 2,445 | 2,409 | 2,425 | 1,639,100 |
2020/06/02 | 2,393 | 2,410 | 2,382 | 2,402 | 1,669,100 |
2020/06/01 | 2,369 | 2,383 | 2,359 | 2,377 | 1,250,600 |
2020/05/29 | 2,381 | 2,408 | 2,372 | 2,384 | 3,138,100 |
2020/05/28 | 2,342 | 2,403 | 2,336 | 2,391 | 2,785,500 |
2020/05/27 | 2,330 | 2,330 | 2,302 | 2,321 | 2,075,600 |
2020/05/26 | 2,320 | 2,340 | 2,302 | 2,340 | 1,562,200 |
2020/05/25 | 2,318 | 2,318 | 2,269 | 2,300 | 1,498,700 |
2020/05/22 | 2,307 | 2,314 | 2,276 | 2,284 | 1,190,900 |
2020/05/21 | 2,315 | 2,337 | 2,305 | 2,305 | 1,648,500 |
2020/05/20 | 2,314 | 2,330 | 2,299 | 2,307 | 1,855,400 |
2020/05/19 | 2,270 | 2,324 | 2,259 | 2,308 | 2,924,800 |
2020/05/18 | 2,216 | 2,243 | 2,206 | 2,242 | 1,301,900 |
2020/05/15 | 2,220 | 2,230 | 2,203 | 2,211 | 1,382,400 |
2020/05/14 | 2,249 | 2,261 | 2,201 | 2,201 | 1,454,200 |
2020/05/13 | 2,232 | 2,262 | 2,218 | 2,258 | 1,812,100 |
2020/05/12 | 2,223 | 2,273 | 2,216 | 2,251 | 2,187,700 |
2020/05/11 | 2,176 | 2,230 | 2,175 | 2,213 | 1,811,900 |
2020/05/08 | 2,156 | 2,175 | 2,140 | 2,175 | 2,193,500 |
2020/05/07 | 2,106 | 2,122 | 2,091 | 2,119 | 2,222,800 |
2020/05/01 | 2,148 | 2,154 | 2,108 | 2,115 | 2,574,000 |
2020/04/30 | 2,165 | 2,190 | 2,160 | 2,172 | 3,283,400 |
2020/04/28 | 2,151 | 2,159 | 2,128 | 2,149 | 2,169,300 |
2020/04/27 | 2,151 | 2,160 | 2,133 | 2,160 | 1,875,900 |
2020/04/24 | 2,171 | 2,172 | 2,126 | 2,141 | 2,781,300 |
2020/04/23 | 2,159 | 2,172 | 2,146 | 2,172 | 1,696,000 |
2020/04/22 | 2,153 | 2,167 | 2,128 | 2,152 | 2,288,400 |
2020/04/21 | 2,163 | 2,184 | 2,146 | 2,177 | 2,286,100 |
2020/04/20 | 2,168 | 2,201 | 2,153 | 2,179 | 1,991,800 |
2020/04/17 | 2,220 | 2,230 | 2,177 | 2,207 | 2,747,700 |
2020/04/16 | 2,200 | 2,205 | 2,172 | 2,198 | 2,925,200 |
2020/04/15 | 2,176 | 2,234 | 2,170 | 2,233 | 3,751,100 |
2020/04/14 | 2,173 | 2,186 | 2,145 | 2,176 | 2,674,700 |
2020/04/13 | 2,099 | 2,198 | 2,095 | 2,176 | 4,124,800 |
2020/04/10 | 2,143 | 2,145 | 2,078 | 2,114 | 3,713,900 |
2020/04/09 | 2,190 | 2,192 | 2,111 | 2,162 | 3,479,100 |
2020/04/08 | 2,177 | 2,215 | 2,135 | 2,205 | 4,074,900 |
2020/04/07 | 2,250 | 2,285 | 2,106 | 2,151 | 5,411,800 |
2020/04/06 | 2,044 | 2,235 | 2,035 | 2,222 | 5,533,100 |
2020/04/03 | 2,150 | 2,197 | 2,031 | 2,045 | 4,836,100 |
2020/04/02 | 2,233 | 2,254 | 2,158 | 2,162 | 4,244,700 |
2020/04/01 | 2,350 | 2,360 | 2,229 | 2,243 | 4,446,800 |
2020/03/31 | 2,449 | 2,486 | 2,384 | 2,399 | 4,823,600 |
2020/03/30 | 2,356 | 2,450 | 2,353 | 2,450 | 4,671,700 |
2020/03/27 | 2,369 | 2,406 | 2,306 | 2,406 | 6,463,400 |
2020/03/26 | 2,280 | 2,331 | 2,210 | 2,331 | 5,558,600 |
2020/03/25 | 2,263 | 2,324 | 2,250 | 2,324 | 4,987,000 |
2020/03/24 | 2,220 | 2,239 | 2,177 | 2,213 | 4,535,100 |
2020/03/23 | 2,304 | 2,382 | 2,103 | 2,134 | 9,789,000 |
2020/03/19 | 2,251 | 2,314 | 2,221 | 2,300 | 8,702,800 |
2020/03/18 | 2,105 | 2,239 | 2,098 | 2,167 | 7,265,400 |
2020/03/17 | 1,858 | 2,085 | 1,846 | 2,064 | 7,892,300 |
2020/03/16 | 1,890 | 1,947 | 1,882 | 1,885 | 4,621,100 |
2020/03/13 | 1,850 | 1,948 | 1,809 | 1,883 | 8,147,600 |
2020/03/12 | 1,917 | 1,944 | 1,886 | 1,931 | 5,300,900 |
2020/03/11 | 1,960 | 2,003 | 1,958 | 1,974 | 3,467,200 |
2020/03/10 | 1,868 | 1,971 | 1,826 | 1,957 | 4,825,200 |
2020/03/09 | 1,938 | 1,946 | 1,871 | 1,909 | 5,036,700 |
2020/03/06 | 1,988 | 2,003 | 1,968 | 1,983 | 3,424,900 |
2020/03/05 | 2,008 | 2,012 | 1,980 | 2,007 | 3,232,100 |
2020/03/04 | 1,991 | 2,019 | 1,966 | 1,968 | 5,091,300 |
2020/03/03 | 2,117 | 2,123 | 2,041 | 2,041 | 2,998,000 |
2020/03/02 | 1,991 | 2,093 | 1,985 | 2,073 | 3,801,400 |
2020/02/28 | 1,981 | 2,038 | 1,981 | 2,015 | 6,067,900 |
2020/02/27 | 2,121 | 2,124 | 2,062 | 2,076 | 5,469,200 |
2020/02/26 | 2,218 | 2,218 | 2,162 | 2,171 | 6,579,800 |
2020/02/25 | 2,227 | 2,254 | 2,218 | 2,227 | 5,449,400 |
2020/02/21 | 2,303 | 2,313 | 2,281 | 2,297 | 2,349,700 |
2020/02/20 | 2,339 | 2,352 | 2,298 | 2,300 | 2,434,600 |
2020/02/19 | 2,320 | 2,332 | 2,313 | 2,329 | 1,413,000 |
2020/02/18 | 2,320 | 2,328 | 2,308 | 2,310 | 1,318,200 |
2020/02/17 | 2,300 | 2,325 | 2,292 | 2,321 | 1,539,000 |
2020/02/14 | 2,305 | 2,314 | 2,295 | 2,314 | 1,364,600 |
2020/02/13 | 2,315 | 2,316 | 2,298 | 2,311 | 1,344,400 |
2020/02/12 | 2,329 | 2,330 | 2,296 | 2,304 | 2,262,500 |
2020/02/10 | 2,330 | 2,345 | 2,324 | 2,336 | 1,234,000 |
2020/02/07 | 2,350 | 2,358 | 2,328 | 2,345 | 1,515,200 |
2020/02/06 | 2,333 | 2,380 | 2,332 | 2,353 | 3,016,500 |
2020/02/05 | 2,275 | 2,306 | 2,275 | 2,300 | 1,895,700 |
2020/02/04 | 2,229 | 2,252 | 2,224 | 2,250 | 1,460,100 |
2020/02/03 | 2,210 | 2,250 | 2,205 | 2,239 | 1,885,100 |
2020/01/31 | 2,235 | 2,268 | 2,231 | 2,254 | 1,873,000 |
2020/01/30 | 2,242 | 2,253 | 2,210 | 2,215 | 1,938,100 |
2020/01/29 | 2,250 | 2,262 | 2,241 | 2,248 | 1,433,200 |
2020/01/28 | 2,234 | 2,249 | 2,227 | 2,246 | 1,802,300 |
2020/01/27 | 2,225 | 2,265 | 2,220 | 2,252 | 1,909,600 |
2020/01/24 | 2,315 | 2,316 | 2,277 | 2,281 | 1,606,800 |
2020/01/23 | 2,325 | 2,327 | 2,304 | 2,311 | 1,803,500 |
2020/01/22 | 2,310 | 2,343 | 2,302 | 2,333 | 1,594,400 |
2020/01/21 | 2,341 | 2,341 | 2,310 | 2,314 | 1,500,600 |
2020/01/20 | 2,344 | 2,359 | 2,336 | 2,341 | 1,099,700 |
2020/01/17 | 2,384 | 2,389 | 2,342 | 2,344 | 2,181,900 |
2020/01/16 | 2,383 | 2,399 | 2,363 | 2,381 | 2,047,500 |
2020/01/15 | 2,344 | 2,383 | 2,338 | 2,383 | 2,901,000 |
2020/01/14 | 2,263 | 2,344 | 2,260 | 2,339 | 3,417,700 |
2020/01/10 | 2,273 | 2,288 | 2,266 | 2,280 | 1,716,900 |
2020/01/09 | 2,262 | 2,273 | 2,251 | 2,261 | 1,796,500 |
2020/01/08 | 2,231 | 2,245 | 2,212 | 2,238 | 2,128,200 |
2020/01/07 | 2,230 | 2,267 | 2,226 | 2,264 | 1,597,800 |
2020/01/06 | 2,230 | 2,241 | 2,220 | 2,225 | 2,110,800 |