イオンモール(8905)の株価時系列情報
イオンモール(8905)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,728 | 1,739 | 1,709 | 1,733 | 1,330,200 |
| 2024/04/18 | 1,702 | 1,729 | 1,702 | 1,723 | 876,300 |
| 2024/04/17 | 1,722 | 1,735 | 1,700 | 1,700 | 1,635,800 |
| 2024/04/16 | 1,742 | 1,743 | 1,714 | 1,716 | 1,393,100 |
| 2024/04/15 | 1,743 | 1,746 | 1,728 | 1,746 | 962,400 |
| 2024/04/12 | 1,746 | 1,747 | 1,734 | 1,747 | 1,266,300 |
| 2024/04/11 | 1,739 | 1,746 | 1,723 | 1,741 | 2,378,200 |
| 2024/04/10 | 1,760 | 1,775 | 1,733 | 1,740 | 5,034,200 |
| 2024/04/09 | 1,820 | 1,840 | 1,813 | 1,840 | 1,658,200 |
| 2024/04/08 | 1,800 | 1,812 | 1,790 | 1,812 | 991,100 |
| 2024/04/05 | 1,779 | 1,794 | 1,771 | 1,793 | 545,500 |
| 2024/04/04 | 1,800 | 1,804 | 1,785 | 1,785 | 703,400 |
| 2024/04/03 | 1,779 | 1,790 | 1,772 | 1,786 | 676,800 |
| 2024/04/02 | 1,787 | 1,793 | 1,774 | 1,779 | 966,400 |
| 2024/04/01 | 1,793 | 1,805 | 1,784 | 1,786 | 650,000 |
| 2024/03/29 | 1,792 | 1,806 | 1,789 | 1,792 | 858,700 |
| 2024/03/28 | 1,795 | 1,796 | 1,772 | 1,782 | 928,400 |
| 2024/03/27 | 1,779 | 1,794 | 1,772 | 1,791 | 1,059,300 |
| 2024/03/26 | 1,765 | 1,779 | 1,759 | 1,764 | 707,400 |
| 2024/03/25 | 1,772 | 1,774 | 1,753 | 1,763 | 867,800 |
| 2024/03/22 | 1,769 | 1,777 | 1,764 | 1,772 | 842,300 |
| 2024/03/21 | 1,791 | 1,794 | 1,761 | 1,763 | 1,069,600 |
| 2024/03/19 | 1,783 | 1,797 | 1,777 | 1,792 | 949,000 |
| 2024/03/18 | 1,777 | 1,788 | 1,773 | 1,784 | 1,002,400 |
| 2024/03/15 | 1,765 | 1,778 | 1,761 | 1,767 | 1,521,800 |
| 2024/03/14 | 1,752 | 1,767 | 1,743 | 1,767 | 816,700 |
| 2024/03/13 | 1,750 | 1,757 | 1,741 | 1,748 | 665,100 |
| 2024/03/12 | 1,735 | 1,752 | 1,721 | 1,750 | 679,200 |
| 2024/03/11 | 1,749 | 1,756 | 1,724 | 1,737 | 1,005,500 |
| 2024/03/08 | 1,748 | 1,756 | 1,740 | 1,748 | 825,000 |
| 2024/03/07 | 1,743 | 1,761 | 1,743 | 1,759 | 890,200 |
| 2024/03/06 | 1,724 | 1,749 | 1,720 | 1,742 | 1,005,300 |
| 2024/03/05 | 1,725 | 1,728 | 1,710 | 1,725 | 1,097,600 |
| 2024/03/04 | 1,730 | 1,744 | 1,723 | 1,734 | 1,345,500 |
| 2024/03/01 | 1,741 | 1,746 | 1,733 | 1,737 | 1,380,100 |
| 2024/02/29 | 1,766 | 1,770 | 1,743 | 1,749 | 1,225,800 |
| 2024/02/28 | 1,777 | 1,779 | 1,753 | 1,763 | 3,324,600 |
| 2024/02/27 | 1,811 | 1,819 | 1,795 | 1,805 | 4,275,700 |
| 2024/02/26 | 1,837 | 1,842 | 1,822 | 1,822 | 1,882,200 |
| 2024/02/22 | 1,837 | 1,837 | 1,823 | 1,830 | 1,271,300 |
| 2024/02/21 | 1,835 | 1,839 | 1,825 | 1,828 | 1,407,000 |
| 2024/02/20 | 1,828 | 1,834 | 1,823 | 1,827 | 1,062,200 |
| 2024/02/19 | 1,810 | 1,828 | 1,801 | 1,826 | 1,066,800 |
| 2024/02/16 | 1,816 | 1,816 | 1,797 | 1,801 | 1,421,400 |
| 2024/02/15 | 1,812 | 1,825 | 1,795 | 1,801 | 1,816,800 |
| 2024/02/14 | 1,840 | 1,842 | 1,813 | 1,813 | 1,649,900 |
| 2024/02/13 | 1,856 | 1,856 | 1,839 | 1,846 | 1,279,100 |
| 2024/02/09 | 1,843 | 1,853 | 1,833 | 1,842 | 1,026,700 |
| 2024/02/08 | 1,842 | 1,854 | 1,825 | 1,844 | 1,414,000 |
| 2024/02/07 | 1,856 | 1,863 | 1,845 | 1,854 | 955,000 |
| 2024/02/06 | 1,857 | 1,875 | 1,852 | 1,852 | 1,343,600 |
| 2024/02/05 | 1,835 | 1,871 | 1,824 | 1,867 | 1,415,800 |
| 2024/02/02 | 1,847 | 1,847 | 1,833 | 1,838 | 793,000 |
| 2024/02/01 | 1,835 | 1,835 | 1,817 | 1,833 | 1,034,500 |
| 2024/01/31 | 1,791 | 1,832 | 1,791 | 1,830 | 1,322,200 |
| 2024/01/30 | 1,806 | 1,808 | 1,788 | 1,788 | 889,600 |
| 2024/01/29 | 1,769 | 1,798 | 1,769 | 1,798 | 1,315,400 |
| 2024/01/26 | 1,799 | 1,802 | 1,789 | 1,791 | 1,073,400 |
| 2024/01/25 | 1,780 | 1,793 | 1,774 | 1,793 | 1,044,000 |
| 2024/01/24 | 1,803 | 1,807 | 1,785 | 1,785 | 1,088,300 |
| 2024/01/23 | 1,789 | 1,809 | 1,789 | 1,803 | 1,248,800 |
| 2024/01/22 | 1,813 | 1,814 | 1,802 | 1,812 | 728,000 |
| 2024/01/19 | 1,795 | 1,801 | 1,790 | 1,795 | 756,100 |
| 2024/01/18 | 1,810 | 1,818 | 1,787 | 1,787 | 1,671,700 |
| 2024/01/17 | 1,837 | 1,845 | 1,817 | 1,818 | 1,217,300 |
| 2024/01/16 | 1,826 | 1,841 | 1,822 | 1,829 | 992,700 |
| 2024/01/15 | 1,808 | 1,826 | 1,806 | 1,813 | 898,200 |
| 2024/01/12 | 1,823 | 1,859 | 1,789 | 1,802 | 1,987,100 |
| 2024/01/11 | 1,827 | 1,843 | 1,817 | 1,817 | 1,376,400 |
| 2024/01/10 | 1,803 | 1,816 | 1,797 | 1,814 | 679,900 |
| 2024/01/09 | 1,805 | 1,815 | 1,791 | 1,807 | 1,090,100 |
| 2024/01/05 | 1,800 | 1,812 | 1,800 | 1,808 | 847,100 |
| 2024/01/04 | 1,777 | 1,788 | 1,758 | 1,788 | 801,900 |
| 2023/12/29 | 1,768 | 1,779 | 1,764 | 1,772 | 564,800 |
| 2023/12/28 | 1,765 | 1,767 | 1,756 | 1,765 | 612,200 |
| 2023/12/27 | 1,760 | 1,762 | 1,753 | 1,759 | 444,000 |
| 2023/12/26 | 1,744 | 1,756 | 1,742 | 1,751 | 443,900 |
| 2023/12/25 | 1,742 | 1,745 | 1,736 | 1,741 | 317,600 |
| 2023/12/22 | 1,730 | 1,736 | 1,726 | 1,734 | 444,200 |
| 2023/12/21 | 1,737 | 1,737 | 1,730 | 1,730 | 329,800 |
| 2023/12/20 | 1,733 | 1,743 | 1,729 | 1,738 | 464,100 |
| 2023/12/19 | 1,731 | 1,731 | 1,704 | 1,725 | 647,400 |
| 2023/12/18 | 1,720 | 1,724 | 1,701 | 1,722 | 911,200 |
| 2023/12/15 | 1,731 | 1,736 | 1,722 | 1,736 | 2,587,900 |
| 2023/12/14 | 1,752 | 1,753 | 1,730 | 1,740 | 763,200 |
| 2023/12/13 | 1,742 | 1,753 | 1,741 | 1,749 | 767,600 |
| 2023/12/12 | 1,739 | 1,748 | 1,736 | 1,740 | 652,800 |
| 2023/12/11 | 1,731 | 1,731 | 1,723 | 1,731 | 602,500 |
| 2023/12/08 | 1,723 | 1,730 | 1,716 | 1,726 | 861,400 |
| 2023/12/07 | 1,729 | 1,732 | 1,723 | 1,730 | 437,800 |
| 2023/12/06 | 1,728 | 1,734 | 1,726 | 1,731 | 401,700 |
| 2023/12/05 | 1,733 | 1,740 | 1,726 | 1,728 | 408,700 |
| 2023/12/04 | 1,736 | 1,741 | 1,729 | 1,730 | 482,300 |
| 2023/12/01 | 1,723 | 1,737 | 1,722 | 1,727 | 523,400 |
| 2023/11/30 | 1,718 | 1,722 | 1,706 | 1,720 | 747,800 |
| 2023/11/29 | 1,725 | 1,725 | 1,715 | 1,715 | 649,400 |
| 2023/11/28 | 1,733 | 1,733 | 1,716 | 1,727 | 572,200 |
| 2023/11/27 | 1,729 | 1,738 | 1,719 | 1,730 | 565,000 |
| 2023/11/24 | 1,734 | 1,734 | 1,721 | 1,721 | 591,000 |
| 2023/11/22 | 1,723 | 1,730 | 1,720 | 1,727 | 344,800 |
| 2023/11/21 | 1,714 | 1,730 | 1,709 | 1,724 | 499,300 |
| 2023/11/20 | 1,733 | 1,742 | 1,713 | 1,715 | 1,097,400 |
| 2023/11/17 | 1,743 | 1,745 | 1,734 | 1,738 | 455,200 |
| 2023/11/16 | 1,758 | 1,762 | 1,737 | 1,741 | 386,700 |
| 2023/11/15 | 1,757 | 1,764 | 1,751 | 1,760 | 500,500 |
| 2023/11/14 | 1,749 | 1,750 | 1,738 | 1,746 | 319,600 |
| 2023/11/13 | 1,753 | 1,754 | 1,734 | 1,741 | 331,600 |
| 2023/11/10 | 1,739 | 1,751 | 1,730 | 1,750 | 403,900 |
| 2023/11/09 | 1,723 | 1,743 | 1,717 | 1,736 | 447,900 |
| 2023/11/08 | 1,740 | 1,749 | 1,709 | 1,719 | 510,000 |
| 2023/11/07 | 1,740 | 1,740 | 1,727 | 1,731 | 531,500 |
| 2023/11/06 | 1,749 | 1,750 | 1,729 | 1,740 | 539,000 |
| 2023/11/02 | 1,744 | 1,746 | 1,722 | 1,731 | 570,700 |
| 2023/11/01 | 1,727 | 1,738 | 1,715 | 1,735 | 632,800 |
| 2023/10/31 | 1,693 | 1,714 | 1,685 | 1,713 | 717,200 |
| 2023/10/30 | 1,700 | 1,701 | 1,682 | 1,689 | 941,100 |
| 2023/10/27 | 1,707 | 1,712 | 1,697 | 1,711 | 472,300 |
| 2023/10/26 | 1,696 | 1,710 | 1,693 | 1,699 | 546,000 |
| 2023/10/25 | 1,699 | 1,710 | 1,692 | 1,696 | 418,200 |
| 2023/10/24 | 1,708 | 1,711 | 1,674 | 1,699 | 985,600 |
| 2023/10/23 | 1,730 | 1,733 | 1,709 | 1,709 | 684,100 |
| 2023/10/20 | 1,734 | 1,743 | 1,727 | 1,737 | 386,100 |
| 2023/10/19 | 1,724 | 1,739 | 1,723 | 1,735 | 324,100 |
| 2023/10/18 | 1,737 | 1,742 | 1,721 | 1,732 | 539,900 |
| 2023/10/17 | 1,737 | 1,746 | 1,726 | 1,735 | 420,500 |
| 2023/10/16 | 1,752 | 1,753 | 1,718 | 1,721 | 594,600 |
| 2023/10/13 | 1,752 | 1,759 | 1,746 | 1,754 | 574,100 |
| 2023/10/12 | 1,783 | 1,783 | 1,751 | 1,751 | 798,200 |
| 2023/10/11 | 1,727 | 1,760 | 1,727 | 1,754 | 1,734,400 |
| 2023/10/10 | 1,804 | 1,818 | 1,794 | 1,807 | 954,000 |
| 2023/10/06 | 1,771 | 1,798 | 1,767 | 1,792 | 678,100 |
| 2023/10/05 | 1,725 | 1,765 | 1,724 | 1,765 | 525,400 |
| 2023/10/04 | 1,730 | 1,732 | 1,711 | 1,715 | 844,100 |
| 2023/10/03 | 1,762 | 1,770 | 1,744 | 1,746 | 688,500 |
| 2023/10/02 | 1,768 | 1,783 | 1,757 | 1,757 | 668,900 |
| 2023/09/29 | 1,786 | 1,792 | 1,754 | 1,760 | 1,458,200 |
| 2023/09/28 | 1,831 | 1,839 | 1,798 | 1,814 | 711,000 |
| 2023/09/27 | 1,813 | 1,840 | 1,803 | 1,840 | 523,000 |
| 2023/09/26 | 1,823 | 1,824 | 1,811 | 1,821 | 404,100 |
| 2023/09/25 | 1,815 | 1,825 | 1,812 | 1,822 | 258,400 |
| 2023/09/22 | 1,813 | 1,825 | 1,801 | 1,810 | 543,600 |
| 2023/09/21 | 1,834 | 1,847 | 1,821 | 1,827 | 464,700 |
| 2023/09/20 | 1,838 | 1,841 | 1,826 | 1,828 | 715,800 |
| 2023/09/19 | 1,824 | 1,836 | 1,817 | 1,836 | 694,800 |
| 2023/09/15 | 1,815 | 1,829 | 1,808 | 1,825 | 1,200,300 |
| 2023/09/14 | 1,780 | 1,799 | 1,777 | 1,798 | 744,100 |
| 2023/09/13 | 1,770 | 1,778 | 1,761 | 1,772 | 456,500 |
| 2023/09/12 | 1,759 | 1,772 | 1,754 | 1,761 | 433,800 |
| 2023/09/11 | 1,780 | 1,782 | 1,741 | 1,750 | 650,500 |
| 2023/09/08 | 1,781 | 1,785 | 1,768 | 1,774 | 654,000 |
| 2023/09/07 | 1,761 | 1,797 | 1,760 | 1,792 | 1,142,200 |
| 2023/09/06 | 1,762 | 1,764 | 1,753 | 1,756 | 474,100 |
| 2023/09/05 | 1,758 | 1,765 | 1,753 | 1,765 | 506,400 |
| 2023/09/04 | 1,755 | 1,758 | 1,749 | 1,758 | 484,300 |
| 2023/09/01 | 1,743 | 1,754 | 1,738 | 1,754 | 707,500 |
| 2023/08/31 | 1,749 | 1,753 | 1,743 | 1,746 | 1,016,100 |
| 2023/08/30 | 1,742 | 1,755 | 1,733 | 1,749 | 1,401,700 |
| 2023/08/29 | 1,765 | 1,773 | 1,761 | 1,768 | 1,032,600 |
| 2023/08/28 | 1,760 | 1,763 | 1,749 | 1,760 | 522,200 |
| 2023/08/25 | 1,754 | 1,757 | 1,742 | 1,757 | 469,700 |
| 2023/08/24 | 1,749 | 1,754 | 1,741 | 1,751 | 457,300 |
| 2023/08/23 | 1,735 | 1,747 | 1,731 | 1,747 | 509,800 |
| 2023/08/22 | 1,728 | 1,737 | 1,720 | 1,737 | 536,800 |
| 2023/08/21 | 1,730 | 1,743 | 1,730 | 1,734 | 628,900 |
| 2023/08/18 | 1,743 | 1,748 | 1,723 | 1,730 | 649,200 |
| 2023/08/17 | 1,747 | 1,751 | 1,737 | 1,749 | 465,500 |
| 2023/08/16 | 1,752 | 1,752 | 1,736 | 1,747 | 532,800 |
| 2023/08/15 | 1,751 | 1,762 | 1,749 | 1,757 | 619,400 |
| 2023/08/14 | 1,754 | 1,759 | 1,748 | 1,755 | 749,400 |
| 2023/08/10 | 1,734 | 1,754 | 1,732 | 1,754 | 741,500 |
| 2023/08/09 | 1,742 | 1,744 | 1,722 | 1,739 | 651,500 |
| 2023/08/08 | 1,720 | 1,733 | 1,719 | 1,731 | 521,200 |
| 2023/08/07 | 1,719 | 1,719 | 1,708 | 1,717 | 724,900 |
| 2023/08/04 | 1,715 | 1,720 | 1,700 | 1,709 | 1,108,600 |
| 2023/08/03 | 1,728 | 1,728 | 1,713 | 1,717 | 1,342,600 |
| 2023/08/02 | 1,746 | 1,750 | 1,741 | 1,747 | 930,200 |
| 2023/08/01 | 1,760 | 1,761 | 1,749 | 1,759 | 689,600 |
| 2023/07/31 | 1,757 | 1,760 | 1,752 | 1,757 | 679,300 |
| 2023/07/28 | 1,748 | 1,760 | 1,738 | 1,754 | 981,700 |
| 2023/07/27 | 1,771 | 1,771 | 1,751 | 1,764 | 956,200 |
| 2023/07/26 | 1,756 | 1,766 | 1,748 | 1,765 | 800,900 |
| 2023/07/25 | 1,760 | 1,760 | 1,747 | 1,759 | 727,100 |
| 2023/07/24 | 1,744 | 1,757 | 1,740 | 1,752 | 752,500 |
| 2023/07/21 | 1,739 | 1,739 | 1,728 | 1,734 | 950,300 |
| 2023/07/20 | 1,748 | 1,751 | 1,737 | 1,741 | 922,400 |
| 2023/07/19 | 1,737 | 1,741 | 1,730 | 1,740 | 860,100 |
| 2023/07/18 | 1,745 | 1,750 | 1,729 | 1,732 | 884,000 |
| 2023/07/14 | 1,732 | 1,750 | 1,730 | 1,741 | 932,600 |
| 2023/07/13 | 1,754 | 1,757 | 1,730 | 1,733 | 1,995,400 |
| 2023/07/12 | 1,775 | 1,808 | 1,753 | 1,754 | 3,218,400 |
| 2023/07/11 | 1,875 | 1,898 | 1,874 | 1,884 | 972,800 |
| 2023/07/10 | 1,866 | 1,870 | 1,854 | 1,861 | 643,000 |
| 2023/07/07 | 1,870 | 1,882 | 1,857 | 1,862 | 323,000 |
| 2023/07/06 | 1,875 | 1,879 | 1,864 | 1,874 | 295,700 |
| 2023/07/05 | 1,866 | 1,880 | 1,856 | 1,879 | 395,400 |
| 2023/07/04 | 1,875 | 1,879 | 1,866 | 1,871 | 342,000 |
| 2023/07/03 | 1,877 | 1,882 | 1,870 | 1,877 | 389,600 |
| 2023/06/30 | 1,866 | 1,866 | 1,842 | 1,861 | 570,600 |
| 2023/06/29 | 1,886 | 1,905 | 1,869 | 1,874 | 667,600 |
| 2023/06/28 | 1,858 | 1,883 | 1,851 | 1,882 | 848,200 |