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
2021/12/30 2,738 2,738 2,706 2,709 1,196,700
2021/12/29 2,735 2,760 2,735 2,741 1,272,700
2021/12/28 2,702 2,729 2,699 2,729 1,625,700
2021/12/27 2,698 2,702 2,676 2,684 1,307,200
2021/12/24 2,696 2,714 2,692 2,700 1,033,400
2021/12/23 2,725 2,732 2,693 2,699 1,667,200
2021/12/22 2,775 2,786 2,718 2,720 1,347,400
2021/12/21 2,735 2,791 2,729 2,770 1,897,000
2021/12/20 2,761 2,771 2,692 2,694 2,352,800
2021/12/17 2,839 2,844 2,795 2,796 3,387,800
2021/12/16 2,853 2,864 2,812 2,842 1,661,400
2021/12/15 2,818 2,853 2,816 2,820 1,320,700
2021/12/14 2,796 2,852 2,792 2,835 2,024,400
2021/12/13 2,811 2,826 2,801 2,807 1,412,200
2021/12/10 2,826 2,827 2,781 2,790 1,843,700
2021/12/09 2,814 2,835 2,811 2,826 1,459,200
2021/12/08 2,799 2,830 2,789 2,812 3,134,500
2021/12/07 2,730 2,759 2,713 2,751 1,925,100
2021/12/06 2,730 2,739 2,709 2,715 1,355,700
2021/12/03 2,673 2,709 2,656 2,708 1,729,800
2021/12/02 2,630 2,675 2,627 2,655 1,898,500
2021/12/01 2,640 2,685 2,634 2,655 1,984,000
2021/11/30 2,687 2,712 2,643 2,645 2,840,900
2021/11/29 2,653 2,675 2,609 2,654 2,172,500
2021/11/26 2,711 2,718 2,693 2,702 1,697,400
2021/11/25 2,740 2,740 2,719 2,728 1,163,500
2021/11/24 2,735 2,762 2,702 2,710 1,464,500
2021/11/22 2,694 2,730 2,684 2,720 1,075,800
2021/11/19 2,695 2,715 2,683 2,708 1,392,700
2021/11/18 2,688 2,696 2,662 2,688 1,352,800
2021/11/17 2,742 2,745 2,687 2,688 1,793,600
2021/11/16 2,755 2,766 2,750 2,758 987,000
2021/11/15 2,771 2,775 2,741 2,752 1,372,500
2021/11/12 2,740 2,768 2,737 2,766 1,942,300
2021/11/11 2,701 2,736 2,701 2,732 1,503,200
2021/11/10 2,711 2,726 2,701 2,706 1,183,200
2021/11/09 2,711 2,724 2,691 2,711 1,256,300
2021/11/08 2,748 2,749 2,690 2,692 1,442,600
2021/11/05 2,709 2,731 2,707 2,726 1,475,500
2021/11/04 2,699 2,710 2,672 2,704 1,711,400
2021/11/02 2,655 2,682 2,653 2,674 1,394,700
2021/11/01 2,655 2,680 2,639 2,679 2,046,300
2021/10/29 2,619 2,622 2,592 2,618 1,793,100
2021/10/28 2,615 2,635 2,601 2,620 1,290,800
2021/10/27 2,639 2,644 2,617 2,625 1,355,500
2021/10/26 2,624 2,644 2,619 2,636 1,460,700
2021/10/25 2,608 2,616 2,595 2,604 1,121,300
2021/10/22 2,589 2,624 2,571 2,617 1,936,400
2021/10/21 2,635 2,643 2,599 2,601 1,624,200
2021/10/20 2,615 2,633 2,601 2,630 1,625,800
2021/10/19 2,594 2,623 2,594 2,615 1,810,500
2021/10/18 2,658 2,660 2,580 2,584 2,741,100
2021/10/15 2,610 2,639 2,587 2,631 3,135,200
2021/10/14 2,580 2,582 2,561 2,572 2,040,100
2021/10/13 2,615 2,628 2,585 2,585 2,994,000
2021/10/12 2,669 2,673 2,623 2,626 2,855,100
2021/10/11 2,653 2,688 2,603 2,685 3,230,900
2021/10/08 2,648 2,712 2,632 2,662 4,164,500
2021/10/07 2,750 2,754 2,611 2,611 6,801,500
2021/10/06 2,820 2,848 2,769 2,780 2,965,800
2021/10/05 2,850 2,858 2,791 2,802 3,181,400
2021/10/04 2,915 2,924 2,868 2,869 2,240,000
2021/10/01 2,921 2,931 2,881 2,883 2,837,600
2021/09/30 2,953 2,967 2,940 2,940 2,235,200
2021/09/29 2,946 2,947 2,921 2,942 2,695,200
2021/09/28 2,991 2,995 2,960 2,973 2,206,200
2021/09/27 3,011 3,036 2,995 2,995 1,626,700
2021/09/24 3,010 3,017 2,991 3,013 2,221,500
2021/09/22 3,004 3,020 2,994 2,994 1,375,400
2021/09/21 3,000 3,028 2,993 3,018 1,582,000
2021/09/17 3,079 3,080 3,032 3,040 2,858,700
2021/09/16 3,075 3,090 3,066 3,075 1,510,500
2021/09/15 3,067 3,073 3,030 3,066 1,690,600
2021/09/14 3,130 3,132 3,085 3,094 1,803,600
2021/09/13 3,122 3,124 3,082 3,110 1,503,700
2021/09/10 3,088 3,137 3,076 3,137 3,629,100
2021/09/09 3,059 3,082 3,056 3,075 1,648,600
2021/09/08 3,059 3,078 3,051 3,076 2,082,200
2021/09/07 3,033 3,062 3,023 3,056 2,525,100
2021/09/06 3,008 3,028 3,000 3,013 1,744,100
2021/09/03 2,967 2,998 2,953 2,997 2,088,800
2021/09/02 2,960 2,975 2,940 2,966 1,658,300
2021/09/01 2,937 2,977 2,936 2,966 1,984,600
2021/08/31 2,899 2,931 2,880 2,920 2,649,000
2021/08/30 2,925 2,966 2,909 2,922 6,849,200
2021/08/27 3,017 3,043 2,948 2,948 5,886,200
2021/08/26 3,037 3,048 3,007 3,046 2,259,100
2021/08/25 3,080 3,096 3,040 3,048 1,958,900
2021/08/24 3,079 3,097 3,063 3,095 1,890,300
2021/08/23 3,032 3,085 3,030 3,085 1,995,700
2021/08/20 2,972 3,030 2,972 3,022 1,929,000
2021/08/19 2,987 3,000 2,969 2,981 1,553,800
2021/08/18 3,005 3,015 2,995 2,998 1,336,500
2021/08/17 3,010 3,023 2,997 3,005 1,217,400
2021/08/16 3,042 3,046 2,994 3,004 2,070,100
2021/08/13 3,042 3,068 3,013 3,062 1,731,800
2021/08/12 3,038 3,089 3,031 3,060 1,983,300
2021/08/11 3,028 3,040 3,008 3,024 1,415,500
2021/08/10 3,015 3,026 2,998 3,012 1,272,200
2021/08/06 3,000 3,013 2,992 3,002 713,800
2021/08/05 3,010 3,027 2,996 3,001 901,800
2021/08/04 3,032 3,048 3,014 3,027 996,400
2021/08/03 3,058 3,076 3,033 3,046 1,163,800
2021/08/02 3,010 3,077 2,997 3,076 1,957,400
2021/07/30 3,004 3,009 2,969 2,987 1,961,300
2021/07/29 3,036 3,062 2,996 3,000 1,589,100
2021/07/28 3,020 3,042 3,003 3,033 1,201,300
2021/07/27 2,996 3,042 2,988 3,041 1,972,400
2021/07/26 2,990 2,994 2,964 2,987 1,380,800
2021/07/21 2,950 2,970 2,933 2,952 1,430,000
2021/07/20 2,888 2,919 2,882 2,915 1,471,700
2021/07/19 2,895 2,923 2,889 2,915 1,356,500
2021/07/16 2,929 2,933 2,907 2,911 1,678,600
2021/07/15 2,977 2,980 2,931 2,936 1,655,300
2021/07/14 2,940 2,997 2,934 2,987 1,634,800
2021/07/13 2,944 2,954 2,936 2,954 1,343,200
2021/07/12 2,980 2,982 2,917 2,929 2,180,300
2021/07/09 2,871 2,929 2,854 2,919 3,893,500
2021/07/08 2,958 3,055 2,896 2,897 5,802,600
2021/07/07 2,957 2,969 2,912 2,921 2,936,200
2021/07/06 3,034 3,034 2,964 2,985 1,453,800
2021/07/05 2,984 3,014 2,980 3,007 1,176,400
2021/07/02 2,993 3,013 2,972 2,981 1,264,200
2021/07/01 2,992 2,998 2,961 2,978 1,095,400
2021/06/30 3,019 3,025 2,985 2,985 1,301,800
2021/06/29 3,010 3,024 2,982 3,002 1,410,100
2021/06/28 3,054 3,058 3,024 3,030 1,140,400
2021/06/25 3,030 3,040 3,009 3,027 1,115,200
2021/06/24 3,009 3,018 2,993 3,008 1,078,200
2021/06/23 3,054 3,075 3,022 3,022 1,105,600
2021/06/22 2,978 3,069 2,977 3,062 3,298,600
2021/06/21 2,920 2,930 2,897 2,913 2,240,200
2021/06/18 2,953 2,963 2,934 2,958 3,237,800
2021/06/17 2,977 2,983 2,941 2,950 1,897,400
2021/06/16 2,993 3,044 2,990 3,008 1,582,900
2021/06/15 2,985 3,009 2,970 3,002 1,837,400
2021/06/14 2,963 2,970 2,946 2,965 1,092,700
2021/06/11 2,964 2,966 2,924 2,946 2,250,600
2021/06/10 2,935 2,974 2,935 2,963 1,398,300
2021/06/09 2,980 2,992 2,942 2,949 1,715,700
2021/06/08 2,992 3,000 2,978 2,992 1,308,200
2021/06/07 3,016 3,026 2,991 3,004 1,004,900
2021/06/04 2,980 3,009 2,970 3,008 1,186,200
2021/06/03 2,998 3,037 2,992 3,012 1,422,100
2021/06/02 2,934 2,989 2,916 2,981 1,943,900
2021/06/01 2,938 2,947 2,904 2,924 1,072,200
2021/05/31 2,963 2,987 2,932 2,932 1,576,300
2021/05/28 2,925 2,977 2,909 2,977 1,998,800
2021/05/27 2,947 2,960 2,877 2,888 3,453,900
2021/05/26 2,960 2,976 2,954 2,965 1,040,100
2021/05/25 2,985 2,985 2,958 2,967 1,169,600
2021/05/24 2,965 2,994 2,955 2,955 1,360,800
2021/05/21 2,983 3,003 2,967 2,976 1,299,000
2021/05/20 2,952 2,986 2,946 2,973 1,278,000
2021/05/19 3,000 3,007 2,969 2,980 1,956,700
2021/05/18 3,015 3,049 3,005 3,044 1,363,700
2021/05/17 3,023 3,027 2,987 2,998 1,042,400
2021/05/14 2,960 3,010 2,956 2,995 1,656,900
2021/05/13 2,906 2,966 2,902 2,921 1,904,100
2021/05/12 2,996 3,018 2,943 2,953 2,756,800
2021/05/11 3,074 3,074 3,006 3,006 1,782,100
2021/05/10 3,068 3,096 3,053 3,088 1,164,900
2021/05/07 3,039 3,071 3,018 3,064 1,430,700
2021/05/06 3,014 3,073 3,003 3,025 2,568,000
2021/04/30 3,013 3,030 2,980 2,983 2,321,000
2021/04/28 3,006 3,021 2,997 2,998 1,324,000
2021/04/27 3,020 3,034 2,993 2,993 1,389,100
2021/04/26 3,014 3,035 2,993 3,026 1,178,700
2021/04/23 3,015 3,039 3,007 3,023 1,161,200
2021/04/22 3,047 3,057 3,001 3,036 1,478,500
2021/04/21 3,032 3,034 2,976 2,997 3,178,600
2021/04/20 3,132 3,133 3,085 3,091 1,842,300
2021/04/19 3,181 3,193 3,134 3,146 1,188,900
2021/04/16 3,172 3,207 3,165 3,180 1,588,200
2021/04/15 3,140 3,196 3,132 3,171 1,307,000
2021/04/14 3,087 3,158 3,068 3,147 1,918,400
2021/04/13 3,093 3,144 3,081 3,117 2,537,200
2021/04/12 3,102 3,141 3,016 3,081 5,123,000
2021/04/09 3,200 3,239 3,175 3,212 1,871,000
2021/04/08 3,267 3,268 3,183 3,190 1,797,600
2021/04/07 3,286 3,289 3,247 3,276 1,491,400
2021/04/06 3,338 3,354 3,277 3,293 1,535,500
2021/04/05 3,334 3,358 3,315 3,320 1,093,700
2021/04/02 3,312 3,329 3,265 3,306 1,517,400
2021/04/01 3,345 3,369 3,265 3,269 1,914,300
2021/03/31 3,410 3,410 3,299 3,299 3,394,000
2021/03/30 3,519 3,521 3,434 3,452 2,920,000
2021/03/29 3,423 3,532 3,419 3,530 4,439,400
2021/03/26 3,290 3,417 3,282 3,412 3,993,400
2021/03/25 3,246 3,260 3,208 3,256 2,081,900
2021/03/24 3,181 3,250 3,175 3,244 2,381,200
2021/03/23 3,262 3,263 3,181 3,181 1,974,700
2021/03/22 3,276 3,276 3,235 3,261 1,890,200
2021/03/19 3,257 3,314 3,242 3,288 3,978,800
2021/03/18 3,251 3,282 3,225 3,257 2,306,100
2021/03/17 3,227 3,248 3,201 3,245 1,589,700
2021/03/16 3,195 3,245 3,181 3,245 2,161,700
2021/03/15 3,160 3,208 3,148 3,205 1,966,400
2021/03/12 3,160 3,177 3,103 3,150 2,885,600
2021/03/11 3,136 3,161 3,114 3,161 1,744,800
2021/03/10 3,133 3,164 3,109 3,133 2,452,900
2021/03/09 3,062 3,126 3,035 3,126 2,449,000
2021/03/08 3,090 3,127 3,031 3,039 2,561,400
2021/03/05 3,108 3,109 3,031 3,079 2,482,800
2021/03/04 3,110 3,130 3,061 3,111 2,343,000
2021/03/03 3,147 3,159 3,120 3,140 1,814,000
2021/03/02 3,200 3,200 3,116 3,140 2,425,000
2021/03/01 3,225 3,235 3,130 3,175 3,064,500
2021/02/26 3,298 3,313 3,202 3,203 4,652,400
2021/02/25 3,510 3,518 3,344 3,354 5,333,300
2021/02/24 3,530 3,558 3,510 3,528 4,718,900
2021/02/22 3,568 3,594 3,539 3,550 2,513,300
2021/02/19 3,522 3,569 3,518 3,535 1,889,000
2021/02/18 3,647 3,665 3,546 3,546 2,505,600
2021/02/17 3,646 3,669 3,610 3,624 2,150,500
2021/02/16 3,600 3,675 3,592 3,652 2,396,600
2021/02/15 3,503 3,580 3,500 3,580 1,835,900
2021/02/12 3,489 3,509 3,474 3,489 2,040,200
2021/02/10 3,449 3,494 3,441 3,488 1,768,500
2021/02/09 3,460 3,476 3,418 3,440 1,645,300
2021/02/08 3,378 3,447 3,376 3,445 2,219,000
2021/02/05 3,381 3,392 3,358 3,369 1,349,300
2021/02/04 3,393 3,417 3,341 3,352 1,684,700
2021/02/03 3,351 3,392 3,351 3,390 1,548,400
2021/02/02 3,310 3,354 3,309 3,354 1,549,400
2021/02/01 3,284 3,320 3,270 3,308 1,374,800
2021/01/29 3,323 3,329 3,275 3,276 1,833,800
2021/01/28 3,260 3,344 3,255 3,338 2,748,100
2021/01/27 3,325 3,339 3,285 3,308 1,664,500
2021/01/26 3,340 3,342 3,293 3,297 1,688,200
2021/01/25 3,320 3,361 3,312 3,361 1,438,800
2021/01/22 3,311 3,322 3,297 3,315 1,187,500
2021/01/21 3,295 3,352 3,294 3,335 1,860,600
2021/01/20 3,297 3,298 3,239 3,265 1,592,000
2021/01/19 3,295 3,318 3,284 3,284 1,111,700
2021/01/18 3,323 3,333 3,295 3,295 1,295,500
2021/01/15 3,370 3,372 3,316 3,341 1,820,700
2021/01/14 3,390 3,412 3,367 3,383 2,128,800
2021/01/13 3,380 3,385 3,353 3,368 1,551,500
2021/01/12 3,365 3,409 3,352 3,387 1,660,800
2021/01/08 3,312 3,376 3,288 3,376 2,283,200
2021/01/07 3,322 3,350 3,306 3,315 1,806,600
2021/01/06 3,250 3,296 3,245 3,275 1,290,200
2021/01/05 3,305 3,340 3,251 3,255 2,116,800
2021/01/04 3,380 3,389 3,301 3,322 1,596,600

このページの先頭へ