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
2026/06/03 1,342 1,360 1,322 1,351 6,729,300
2026/06/02 1,329 1,366 1,318 1,349 9,032,700
2026/06/01 1,395 1,399 1,337 1,353 12,942,000
2026/05/29 1,395 1,419 1,387 1,392 17,310,300
2026/05/28 1,425 1,434 1,392 1,402 7,446,800
2026/05/27 1,410 1,421 1,388 1,415 9,404,400
2026/05/26 1,411 1,435 1,405 1,428 6,551,700
2026/05/25 1,480 1,481 1,410 1,410 10,254,000
2026/05/22 1,478 1,485 1,437 1,481 7,341,200
2026/05/21 1,500 1,555 1,496 1,497 7,250,400
2026/05/20 1,516 1,520 1,487 1,519 8,577,000
2026/05/19 1,450 1,501 1,440 1,501 8,892,400
2026/05/18 1,491 1,503 1,419 1,421 10,492,200
2026/05/15 1,480 1,512 1,473 1,498 7,941,000
2026/05/14 1,535 1,536 1,471 1,477 8,257,900
2026/05/13 1,510 1,551 1,509 1,523 5,372,400
2026/05/12 1,532 1,548 1,500 1,500 7,871,000
2026/05/11 1,531 1,553 1,521 1,532 6,012,400
2026/05/08 1,562 1,565 1,511 1,531 7,632,900
2026/05/07 1,552 1,565 1,524 1,547 11,895,700
2026/05/01 1,520 1,566 1,510 1,552 7,170,500
2026/04/30 1,569 1,576 1,490 1,510 14,813,500
2026/04/28 1,555 1,572 1,543 1,569 6,252,100
2026/04/27 1,530 1,576 1,512 1,547 8,960,000
2026/04/24 1,593 1,594 1,540 1,540 11,953,200
2026/04/23 1,653 1,657 1,585 1,585 13,301,300
2026/04/22 1,683 1,689 1,666 1,666 6,163,300
2026/04/21 1,714 1,716 1,683 1,683 7,576,200
2026/04/20 1,711 1,727 1,710 1,716 4,988,300
2026/04/17 1,756 1,757 1,704 1,704 8,517,600
2026/04/16 1,742 1,772 1,728 1,763 6,268,300
2026/04/15 1,730 1,757 1,726 1,745 8,620,300
2026/04/14 1,720 1,732 1,713 1,722 7,226,900
2026/04/13 1,760 1,760 1,720 1,724 8,746,900
2026/04/10 1,796 1,799 1,750 1,763 14,798,800
2026/04/09 1,947 1,974 1,800 1,800 28,343,300
2026/04/08 1,935 1,961 1,920 1,961 9,210,400
2026/04/07 1,940 1,967 1,910 1,917 5,298,700
2026/04/06 1,941 1,970 1,925 1,933 4,245,200
2026/04/03 1,921 1,941 1,912 1,941 2,883,200
2026/03/27 1,903 1,931 1,893 1,916 7,433,900
2026/03/26 1,935 1,938 1,890 1,903 7,045,300
2026/03/25 1,937 1,949 1,926 1,937 5,902,200
2026/03/24 1,906 1,922 1,892 1,922 5,995,400
2026/03/23 1,911 1,924 1,879 1,892 8,593,100
2026/03/19 1,960 1,965 1,933 1,934 8,801,000
2026/03/18 1,960 2,008 1,960 2,003 4,894,500
2026/03/17 1,975 1,981 1,961 1,974 4,564,100
2026/03/16 2,010 2,014 1,947 1,966 6,815,700
2026/03/13 1,996 2,035 1,995 2,019 7,290,800
2026/03/12 1,980 2,029 1,968 2,029 8,679,500
2026/03/11 2,010 2,035 1,982 1,987 6,948,200
2026/03/10 2,016 2,030 1,976 1,989 8,958,400
2026/03/09 2,000 2,031 1,974 2,017 8,527,100
2026/03/06 2,030 2,053 2,005 2,046 5,625,300
2026/03/05 2,104 2,115 2,028 2,035 8,189,100
2026/03/04 2,000 2,070 1,995 2,070 9,647,900
2026/03/03 2,107 2,110 2,042 2,075 10,734,500
2026/03/02 2,168 2,181 2,125 2,141 9,599,600
2026/02/27 2,220 2,232 2,198 2,227 9,674,200
2026/02/26 2,253 2,269 2,198 2,203 10,571,500
2026/02/25 2,300 2,310 2,268 2,284 11,469,400
2026/02/24 2,327 2,327 2,261 2,321 8,271,500
2026/02/20 2,320 2,322 2,272 2,295 6,717,000
2026/02/19 2,373 2,390 2,330 2,335 8,198,300
2026/02/18 2,386 2,415 2,355 2,401 8,160,000
2026/02/17 2,340 2,392 2,329 2,360 7,420,500
2026/02/16 2,330 2,330 2,281 2,309 5,605,700
2026/02/13 2,314 2,344 2,283 2,319 11,532,300
2026/02/12 2,242 2,300 2,235 2,300 9,681,900
2026/02/10 2,245 2,248 2,217 2,220 6,744,000
2026/02/09 2,280 2,285 2,218 2,234 9,296,600
2026/02/06 2,265 2,269 2,215 2,263 6,548,000
2026/02/05 2,238 2,273 2,211 2,252 9,240,700
2026/02/04 2,200 2,212 2,173 2,200 6,091,400
2026/02/03 2,173 2,207 2,132 2,185 8,986,100
2026/02/02 2,150 2,226 2,134 2,175 11,334,900
2026/01/30 2,122 2,131 2,089 2,115 7,911,900
2026/01/29 2,150 2,150 2,105 2,115 9,040,600
2026/01/28 2,185 2,208 2,174 2,186 6,798,000
2026/01/27 2,259 2,261 2,193 2,204 7,890,100
2026/01/26 2,250 2,259 2,223 2,239 8,266,700
2026/01/23 2,232 2,248 2,204 2,240 8,520,100
2026/01/22 2,306 2,325 2,206 2,213 14,951,900
2026/01/21 2,366 2,403 2,332 2,342 13,285,100
2026/01/20 2,280 2,397 2,258 2,390 24,947,600
2026/01/19 2,197 2,273 2,180 2,257 19,264,600
2026/01/16 2,208 2,219 2,116 2,116 12,621,100
2026/01/15 2,215 2,243 2,192 2,234 10,138,300
2026/01/14 2,200 2,215 2,152 2,191 10,296,700
2026/01/13 2,199 2,248 2,171 2,191 14,134,200
2026/01/09 2,314 2,340 2,163 2,182 32,820,600
2026/01/08 2,439 2,439 2,354 2,364 11,158,300
2026/01/07 2,418 2,425 2,375 2,403 10,432,600
2026/01/06 2,476 2,504 2,431 2,495 8,909,800
2026/01/05 2,481 2,543 2,469 2,485 8,028,100

このページの先頭へ