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
2022/12/30 2,796 2,806 2,782 2,783 1,210,300
2022/12/29 2,833 2,834 2,784 2,796 1,548,300
2022/12/28 2,860 2,870 2,836 2,846 1,075,600
2022/12/27 2,830 2,888 2,825 2,870 1,766,800
2022/12/26 2,832 2,841 2,808 2,809 703,700
2022/12/23 2,824 2,839 2,822 2,832 785,400
2022/12/22 2,812 2,839 2,794 2,838 1,393,900
2022/12/21 2,782 2,813 2,769 2,799 1,485,100
2022/12/20 2,810 2,813 2,739 2,786 1,710,200
2022/12/19 2,807 2,815 2,793 2,804 952,000
2022/12/16 2,829 2,843 2,811 2,814 1,545,100
2022/12/15 2,840 2,862 2,836 2,853 1,009,600
2022/12/14 2,838 2,847 2,824 2,847 1,014,400
2022/12/13 2,846 2,854 2,829 2,829 978,300
2022/12/12 2,812 2,834 2,808 2,828 880,700
2022/12/09 2,800 2,834 2,799 2,828 1,493,700
2022/12/08 2,810 2,818 2,793 2,799 1,173,600
2022/12/07 2,779 2,813 2,777 2,807 1,206,200
2022/12/06 2,778 2,796 2,772 2,786 999,700
2022/12/05 2,794 2,800 2,769 2,791 1,237,100
2022/12/02 2,785 2,794 2,752 2,789 1,681,700
2022/12/01 2,843 2,845 2,789 2,804 1,331,400
2022/11/30 2,821 2,842 2,812 2,823 3,023,300
2022/11/29 2,850 2,855 2,829 2,834 894,500
2022/11/28 2,852 2,858 2,832 2,850 929,200
2022/11/25 2,867 2,871 2,839 2,854 1,128,900
2022/11/24 2,868 2,882 2,844 2,849 1,703,100
2022/11/22 2,800 2,907 2,800 2,841 3,830,200
2022/11/21 2,780 2,796 2,771 2,788 738,900
2022/11/18 2,791 2,799 2,766 2,780 920,900
2022/11/17 2,750 2,788 2,740 2,788 1,581,900
2022/11/16 2,715 2,735 2,693 2,734 1,190,100
2022/11/15 2,695 2,719 2,691 2,711 1,073,700
2022/11/14 2,699 2,708 2,683 2,686 1,530,700
2022/11/11 2,755 2,757 2,699 2,703 2,243,600
2022/11/10 2,724 2,733 2,701 2,707 1,321,100
2022/11/09 2,765 2,765 2,725 2,737 1,284,200
2022/11/08 2,754 2,775 2,741 2,763 1,283,500
2022/11/07 2,731 2,742 2,724 2,735 1,004,100
2022/11/04 2,721 2,744 2,712 2,717 1,433,000
2022/11/02 2,745 2,773 2,736 2,746 1,147,000
2022/11/01 2,781 2,788 2,765 2,773 751,900
2022/10/31 2,765 2,784 2,751 2,777 1,541,400
2022/10/28 2,716 2,753 2,709 2,747 3,126,400
2022/10/27 2,765 2,765 2,732 2,732 1,246,800
2022/10/26 2,754 2,782 2,748 2,766 1,279,800
2022/10/25 2,747 2,750 2,718 2,730 1,124,600
2022/10/24 2,776 2,776 2,724 2,726 1,362,000
2022/10/21 2,779 2,787 2,755 2,755 1,577,800
2022/10/20 2,799 2,823 2,791 2,796 1,353,400
2022/10/19 2,793 2,827 2,791 2,814 1,503,000
2022/10/18 2,820 2,821 2,784 2,786 1,666,600
2022/10/17 2,792 2,804 2,781 2,796 1,343,200
2022/10/14 2,810 2,834 2,801 2,820 2,895,700
2022/10/13 2,796 2,814 2,754 2,760 2,156,800
2022/10/12 2,730 2,802 2,714 2,802 3,749,400
2022/10/11 2,662 2,706 2,640 2,705 2,316,000
2022/10/07 2,650 2,696 2,642 2,673 2,296,300
2022/10/06 2,780 2,784 2,661 2,682 5,068,000
2022/10/05 2,780 2,782 2,733 2,753 2,744,400
2022/10/04 2,707 2,785 2,704 2,785 3,066,400
2022/10/03 2,700 2,704 2,640 2,672 2,184,500
2022/09/30 2,690 2,716 2,682 2,704 2,732,700
2022/09/29 2,659 2,702 2,640 2,699 1,934,500
2022/09/28 2,661 2,674 2,614 2,647 2,426,900
2022/09/27 2,662 2,696 2,650 2,692 1,662,600
2022/09/26 2,640 2,669 2,640 2,645 1,705,100
2022/09/22 2,679 2,681 2,659 2,665 1,185,300
2022/09/21 2,689 2,710 2,684 2,685 1,437,600
2022/09/20 2,690 2,697 2,673 2,696 1,228,000
2022/09/16 2,669 2,689 2,664 2,688 1,949,400
2022/09/15 2,629 2,675 2,626 2,673 1,945,000
2022/09/14 2,616 2,627 2,603 2,622 2,850,700
2022/09/13 2,679 2,686 2,662 2,677 1,236,900
2022/09/12 2,697 2,705 2,673 2,688 1,321,600
2022/09/09 2,664 2,689 2,659 2,669 2,190,000
2022/09/08 2,655 2,684 2,641 2,677 2,164,400
2022/09/07 2,637 2,655 2,605 2,625 1,794,400
2022/09/06 2,672 2,693 2,659 2,661 1,076,100
2022/09/05 2,652 2,686 2,647 2,677 1,164,700
2022/09/02 2,657 2,697 2,653 2,677 1,735,000
2022/09/01 2,688 2,693 2,640 2,661 2,228,200
2022/08/31 2,714 2,738 2,713 2,723 1,894,300
2022/08/30 2,693 2,737 2,685 2,736 2,508,600
2022/08/29 2,731 2,742 2,701 2,708 4,937,800
2022/08/26 2,771 2,781 2,763 2,764 2,181,000
2022/08/25 2,789 2,793 2,765 2,770 1,528,900
2022/08/24 2,786 2,800 2,772 2,773 1,560,600
2022/08/23 2,818 2,824 2,794 2,800 1,832,500
2022/08/22 2,820 2,831 2,807 2,830 1,225,300
2022/08/19 2,809 2,833 2,806 2,828 1,497,800
2022/08/18 2,817 2,820 2,806 2,807 1,385,800
2022/08/17 2,805 2,826 2,798 2,826 1,634,700
2022/08/16 2,815 2,830 2,784 2,790 1,625,100
2022/08/15 2,775 2,807 2,770 2,804 1,719,600
2022/08/12 2,772 2,775 2,749 2,767 2,367,700
2022/08/10 2,740 2,746 2,716 2,729 1,134,600
2022/08/09 2,743 2,775 2,728 2,728 1,597,400
2022/08/08 2,726 2,735 2,716 2,729 1,223,300
2022/08/05 2,687 2,728 2,683 2,726 1,601,200
2022/08/04 2,701 2,706 2,673 2,687 1,165,300
2022/08/03 2,706 2,719 2,683 2,688 1,301,900
2022/08/02 2,726 2,730 2,689 2,694 1,472,400
2022/08/01 2,678 2,732 2,662 2,732 2,270,200
2022/07/29 2,671 2,694 2,667 2,679 1,974,900
2022/07/28 2,655 2,661 2,643 2,657 1,648,800
2022/07/27 2,645 2,655 2,633 2,636 1,138,100
2022/07/26 2,675 2,675 2,635 2,651 1,560,200
2022/07/25 2,695 2,702 2,683 2,690 1,488,000
2022/07/22 2,667 2,697 2,655 2,683 1,867,000
2022/07/21 2,630 2,668 2,621 2,668 1,714,000
2022/07/20 2,620 2,640 2,608 2,639 1,638,100
2022/07/19 2,637 2,644 2,588 2,611 1,633,800
2022/07/15 2,630 2,643 2,606 2,627 1,490,200
2022/07/14 2,601 2,625 2,591 2,619 1,312,800
2022/07/13 2,650 2,650 2,596 2,617 2,237,700
2022/07/12 2,660 2,667 2,620 2,639 2,306,100
2022/07/11 2,653 2,674 2,634 2,665 2,938,100
2022/07/08 2,650 2,665 2,602 2,625 5,130,900
2022/07/07 2,478 2,650 2,474 2,650 10,895,400
2022/07/06 2,373 2,397 2,369 2,388 2,155,800
2022/07/05 2,410 2,414 2,365 2,373 2,105,800
2022/07/04 2,365 2,395 2,354 2,392 2,197,200
2022/07/01 2,340 2,359 2,320 2,333 1,857,200
2022/06/30 2,361 2,364 2,339 2,354 2,653,100
2022/06/29 2,323 2,367 2,310 2,353 5,390,600
2022/06/28 2,300 2,329 2,292 2,329 2,092,000
2022/06/27 2,311 2,315 2,286 2,310 1,469,800
2022/06/24 2,266 2,303 2,265 2,296 2,341,700
2022/06/23 2,239 2,253 2,222 2,239 2,407,600
2022/06/22 2,273 2,274 2,231 2,258 1,667,600
2022/06/21 2,230 2,265 2,223 2,256 2,256,100
2022/06/20 2,243 2,251 2,197 2,207 2,100,400
2022/06/17 2,151 2,234 2,145 2,234 5,449,200
2022/06/16 2,206 2,230 2,179 2,186 2,219,000
2022/06/15 2,190 2,205 2,169 2,172 2,720,400
2022/06/14 2,222 2,240 2,196 2,203 3,426,700
2022/06/13 2,275 2,277 2,231 2,247 2,659,900
2022/06/10 2,308 2,319 2,291 2,291 2,873,200
2022/06/09 2,349 2,354 2,323 2,323 2,728,400
2022/06/08 2,365 2,390 2,354 2,362 2,570,700
2022/06/07 2,360 2,391 2,352 2,379 1,821,900
2022/06/06 2,342 2,354 2,329 2,353 1,464,400
2022/06/03 2,367 2,367 2,349 2,355 1,302,700
2022/06/02 2,370 2,374 2,342 2,348 1,620,800
2022/06/01 2,369 2,399 2,366 2,377 1,618,800
2022/05/31 2,388 2,392 2,357 2,358 3,061,000
2022/05/30 2,344 2,386 2,333 2,385 4,741,900
2022/05/27 2,336 2,336 2,307 2,318 1,574,400
2022/05/26 2,328 2,346 2,316 2,321 1,565,400
2022/05/25 2,320 2,333 2,306 2,327 1,490,700
2022/05/24 2,321 2,325 2,302 2,316 1,445,900
2022/05/23 2,297 2,325 2,292 2,317 1,915,200
2022/05/20 2,312 2,316 2,284 2,284 2,180,700
2022/05/19 2,290 2,321 2,269 2,308 3,436,700
2022/05/18 2,368 2,368 2,339 2,346 1,923,300
2022/05/17 2,395 2,396 2,368 2,368 1,281,900
2022/05/16 2,404 2,406 2,373 2,392 1,540,700
2022/05/13 2,326 2,393 2,323 2,393 2,151,700
2022/05/12 2,324 2,326 2,293 2,302 2,553,800
2022/05/11 2,370 2,373 2,347 2,355 2,413,000
2022/05/10 2,384 2,397 2,364 2,387 2,164,800
2022/05/09 2,466 2,468 2,389 2,389 3,363,500
2022/05/06 2,464 2,480 2,456 2,474 2,004,400
2022/05/02 2,482 2,482 2,453 2,466 1,529,700
2022/04/28 2,475 2,483 2,442 2,469 1,996,500
2022/04/27 2,444 2,492 2,433 2,474 4,410,400
2022/04/26 2,453 2,487 2,447 2,484 1,972,900
2022/04/25 2,413 2,452 2,411 2,446 1,721,900
2022/04/22 2,470 2,473 2,440 2,445 1,824,500
2022/04/21 2,494 2,509 2,485 2,500 1,608,900
2022/04/20 2,445 2,485 2,425 2,478 1,930,000
2022/04/19 2,455 2,459 2,417 2,422 1,824,300
2022/04/18 2,463 2,463 2,431 2,444 1,737,800
2022/04/15 2,475 2,500 2,468 2,477 1,352,900
2022/04/14 2,520 2,525 2,485 2,489 1,691,600
2022/04/13 2,490 2,513 2,471 2,512 2,206,700
2022/04/12 2,551 2,561 2,490 2,500 2,868,300
2022/04/11 2,525 2,597 2,518 2,571 2,695,700
2022/04/08 2,602 2,606 2,528 2,564 2,690,200
2022/04/07 2,579 2,604 2,545 2,579 2,100,200
2022/04/06 2,636 2,636 2,587 2,594 1,763,200
2022/04/05 2,610 2,654 2,593 2,648 2,251,800
2022/04/04 2,600 2,620 2,574 2,589 1,525,400
2022/04/01 2,584 2,613 2,567 2,594 1,555,100
2022/03/31 2,619 2,651 2,610 2,610 1,912,700
2022/03/30 2,648 2,665 2,615 2,637 1,585,200
2022/03/29 2,657 2,667 2,608 2,636 2,539,300
2022/03/28 2,655 2,687 2,650 2,673 1,210,400
2022/03/25 2,680 2,680 2,636 2,661 1,327,700
2022/03/24 2,681 2,689 2,626 2,659 1,805,600
2022/03/23 2,650 2,699 2,645 2,699 2,145,900
2022/03/22 2,656 2,673 2,627 2,629 1,972,500
2022/03/18 2,669 2,685 2,641 2,655 2,498,600
2022/03/17 2,692 2,694 2,658 2,673 1,823,100
2022/03/16 2,658 2,682 2,652 2,670 1,962,800
2022/03/15 2,581 2,645 2,573 2,644 1,758,100
2022/03/14 2,629 2,636 2,582 2,582 1,641,000
2022/03/11 2,624 2,628 2,587 2,621 2,250,900
2022/03/10 2,630 2,641 2,595 2,632 2,252,900
2022/03/09 2,578 2,612 2,563 2,598 1,891,000
2022/03/08 2,605 2,632 2,544 2,560 2,323,900
2022/03/07 2,537 2,641 2,516 2,640 3,386,700
2022/03/04 2,500 2,555 2,495 2,551 2,111,300
2022/03/03 2,543 2,548 2,515 2,516 1,251,000
2022/03/02 2,545 2,553 2,518 2,522 1,670,900
2022/03/01 2,615 2,619 2,579 2,580 1,762,800
2022/02/28 2,545 2,610 2,544 2,598 2,966,800
2022/02/25 2,487 2,571 2,473 2,537 4,334,800
2022/02/24 2,570 2,572 2,465 2,490 6,793,400
2022/02/22 2,589 2,594 2,566 2,580 2,840,400
2022/02/21 2,624 2,640 2,604 2,614 2,043,400
2022/02/18 2,627 2,667 2,617 2,656 1,936,800
2022/02/17 2,667 2,672 2,636 2,642 1,829,900
2022/02/16 2,681 2,692 2,659 2,687 1,731,900
2022/02/15 2,620 2,679 2,619 2,679 2,413,100
2022/02/14 2,608 2,635 2,602 2,611 2,089,000
2022/02/10 2,656 2,656 2,618 2,635 2,430,500
2022/02/09 2,699 2,699 2,663 2,663 1,697,000
2022/02/08 2,658 2,690 2,651 2,688 1,539,400
2022/02/07 2,672 2,685 2,655 2,659 1,437,500
2022/02/04 2,654 2,678 2,638 2,674 1,736,600
2022/02/03 2,641 2,675 2,640 2,661 1,801,500
2022/02/02 2,610 2,648 2,606 2,648 1,987,800
2022/02/01 2,610 2,619 2,578 2,595 2,079,000
2022/01/31 2,575 2,620 2,552 2,607 2,212,700
2022/01/28 2,529 2,597 2,525 2,589 3,023,700
2022/01/27 2,510 2,529 2,473 2,506 2,618,200
2022/01/26 2,553 2,579 2,513 2,514 2,329,000
2022/01/25 2,514 2,547 2,491 2,547 2,564,600
2022/01/24 2,502 2,522 2,487 2,518 2,127,400
2022/01/21 2,433 2,502 2,425 2,502 2,558,800
2022/01/20 2,394 2,468 2,393 2,457 2,729,000
2022/01/19 2,409 2,438 2,388 2,394 2,660,400
2022/01/18 2,409 2,448 2,404 2,425 2,398,300
2022/01/17 2,400 2,429 2,381 2,393 3,366,500
2022/01/14 2,478 2,478 2,395 2,395 6,832,800
2022/01/13 2,610 2,610 2,481 2,481 8,693,900
2022/01/12 2,640 2,659 2,624 2,631 2,458,800
2022/01/11 2,680 2,683 2,637 2,640 2,375,700
2022/01/07 2,700 2,720 2,672 2,683 1,918,500
2022/01/06 2,711 2,734 2,706 2,706 1,419,000
2022/01/05 2,727 2,749 2,709 2,721 1,669,900
2022/01/04 2,734 2,738 2,697 2,725 1,837,200

このページの先頭へ