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

イオンモール(8905)の株価時系列情報

イオンモールの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,329 2,335 2,291 2,300 602,400
2018/01/17 2,283 2,315 2,278 2,312 659,400
2018/01/16 2,337 2,343 2,296 2,305 752,000
2018/01/15 2,267 2,349 2,259 2,346 987,100
2018/01/12 2,290 2,290 2,228 2,239 723,300
2018/01/11 2,294 2,294 2,234 2,282 1,134,500
2018/01/10 2,284 2,301 2,270 2,295 872,900
2018/01/09 2,254 2,290 2,253 2,289 950,500
2018/01/05 2,233 2,270 2,218 2,243 945,100
2018/01/04 2,245 2,259 2,225 2,244 535,400
2017/12/29 2,201 2,220 2,192 2,204 209,400
2017/12/28 2,222 2,223 2,192 2,200 256,200
2017/12/27 2,220 2,246 2,220 2,225 284,800
2017/12/26 2,211 2,218 2,201 2,209 267,900
2017/12/25 2,205 2,222 2,205 2,210 153,700
2017/12/22 2,201 2,219 2,201 2,205 251,000
2017/12/21 2,215 2,220 2,192 2,201 290,600
2017/12/20 2,246 2,246 2,214 2,226 485,800
2017/12/19 2,272 2,284 2,247 2,253 873,100
2017/12/18 2,164 2,179 2,136 2,167 538,700
2017/12/15 2,194 2,196 2,163 2,169 760,400
2017/12/14 2,180 2,206 2,172 2,195 855,600
2017/12/13 2,174 2,177 2,148 2,166 511,700
2017/12/12 2,168 2,180 2,152 2,164 655,300
2017/12/11 2,147 2,158 2,131 2,151 907,700
2017/12/08 2,009 2,129 2,009 2,125 1,208,300
2017/12/07 2,016 2,033 2,008 2,025 448,100
2017/12/06 2,054 2,077 2,015 2,023 528,100
2017/12/05 2,029 2,068 2,022 2,065 310,700
2017/12/04 2,060 2,060 2,042 2,042 315,200
2017/12/01 2,063 2,068 2,037 2,052 360,800
2017/11/30 2,017 2,059 2,008 2,054 747,700
2017/11/29 2,029 2,034 2,007 2,012 502,700
2017/11/28 2,023 2,023 2,001 2,018 382,700
2017/11/27 2,050 2,059 2,022 2,027 388,900
2017/11/24 2,022 2,037 2,009 2,031 262,600
2017/11/22 2,043 2,053 2,024 2,027 407,600
2017/11/21 2,025 2,049 2,020 2,028 627,600
2017/11/20 1,983 2,024 1,981 2,012 889,600
2017/11/17 1,984 1,987 1,966 1,984 1,015,100
2017/11/16 1,930 1,968 1,915 1,962 659,000
2017/11/15 1,990 1,990 1,928 1,937 837,400
2017/11/14 1,993 2,011 1,991 1,999 447,600
2017/11/13 2,069 2,070 1,999 2,002 631,600
2017/11/10 2,040 2,079 2,037 2,073 651,000
2017/11/09 2,044 2,092 2,034 2,058 757,200
2017/11/08 2,018 2,044 2,013 2,044 493,600
2017/11/07 2,010 2,026 1,986 2,025 980,600
2017/11/06 2,044 2,058 2,029 2,037 767,700
2017/11/02 2,014 2,048 2,010 2,048 948,800
2017/11/01 2,024 2,034 2,017 2,033 737,600
2017/10/31 2,020 2,020 2,008 2,015 662,000
2017/10/30 2,041 2,044 2,022 2,028 685,400
2017/10/27 2,014 2,042 1,996 2,034 1,134,800
2017/10/26 2,000 2,016 1,996 2,013 478,200
2017/10/25 2,020 2,023 1,991 1,996 960,700
2017/10/24 2,000 2,028 1,998 2,026 617,200
2017/10/23 2,030 2,030 1,997 2,012 547,400
2017/10/20 2,003 2,024 1,993 2,023 566,500
2017/10/19 2,000 2,015 1,987 2,009 597,500
2017/10/18 1,981 1,999 1,980 1,994 547,200
2017/10/17 2,037 2,042 1,979 1,986 942,100
2017/10/16 2,030 2,050 2,020 2,027 557,900
2017/10/13 1,995 2,033 1,983 2,023 689,500
2017/10/12 1,978 2,006 1,968 2,002 911,000
2017/10/11 1,980 1,988 1,970 1,972 563,000
2017/10/10 1,974 1,985 1,963 1,984 600,800
2017/10/06 1,975 1,986 1,969 1,974 584,000
2017/10/05 1,960 1,986 1,941 1,972 1,101,700
2017/10/04 2,014 2,037 1,994 1,999 653,400
2017/10/03 1,996 2,009 1,991 2,005 593,000
2017/10/02 2,014 2,015 1,988 1,991 613,600
2017/09/29 2,038 2,048 1,994 2,003 695,800
2017/09/28 2,050 2,052 2,029 2,038 415,400
2017/09/27 2,045 2,059 2,027 2,036 462,300
2017/09/26 2,068 2,071 2,029 2,038 542,000
2017/09/25 2,082 2,092 2,058 2,067 299,200
2017/09/22 2,041 2,074 2,041 2,069 650,500
2017/09/21 2,029 2,088 2,029 2,038 1,032,400
2017/09/20 2,010 2,018 1,993 2,003 617,500
2017/09/19 2,020 2,026 1,986 2,005 540,700
2017/09/15 1,981 2,012 1,979 2,004 818,900
2017/09/14 1,978 1,991 1,966 1,975 421,800
2017/09/13 1,954 1,978 1,949 1,975 304,300
2017/09/12 1,948 1,949 1,926 1,939 386,400
2017/09/11 1,942 1,942 1,923 1,926 269,300
2017/09/08 1,915 1,929 1,910 1,921 560,600
2017/09/07 1,933 1,949 1,920 1,928 341,700
2017/09/06 1,894 1,929 1,884 1,927 525,700
2017/09/05 1,923 1,927 1,910 1,917 532,800
2017/09/04 1,954 1,963 1,916 1,929 985,000
2017/09/01 1,983 1,995 1,978 1,991 314,700
2017/08/31 1,984 2,000 1,969 1,976 615,500
2017/08/30 1,971 1,987 1,961 1,982 450,800
2017/08/29 1,957 1,980 1,956 1,968 554,100
2017/08/28 1,978 1,989 1,959 1,967 563,600
2017/08/25 2,003 2,007 1,974 1,974 478,900
2017/08/24 1,999 2,020 1,996 1,997 708,700
2017/08/23 2,025 2,025 1,995 2,000 476,400
2017/08/22 2,016 2,023 1,984 2,003 725,800
2017/08/21 2,032 2,048 2,019 2,027 545,000
2017/08/18 2,050 2,056 2,033 2,037 402,300
2017/08/17 2,070 2,075 2,063 2,067 195,200
2017/08/16 2,083 2,097 2,070 2,074 379,400
2017/08/15 2,080 2,108 2,080 2,098 496,300
2017/08/14 2,075 2,085 2,057 2,062 636,200
2017/08/10 2,093 2,111 2,083 2,097 397,700
2017/08/09 2,109 2,118 2,073 2,102 409,000
2017/08/08 2,124 2,132 2,108 2,120 338,000
2017/08/07 2,121 2,132 2,106 2,121 341,000
2017/08/04 2,109 2,131 2,099 2,121 365,000
2017/08/03 2,104 2,119 2,098 2,115 302,200
2017/08/02 2,134 2,138 2,103 2,104 300,300
2017/08/01 2,099 2,128 2,094 2,119 321,400
2017/07/31 2,090 2,108 2,072 2,101 687,100
2017/07/28 2,095 2,108 2,078 2,093 792,800
2017/07/27 2,110 2,152 2,106 2,127 574,900
2017/07/26 2,130 2,130 2,100 2,110 641,600
2017/07/25 2,143 2,153 2,124 2,126 541,600
2017/07/24 2,143 2,152 2,126 2,144 508,000
2017/07/21 2,143 2,156 2,136 2,151 435,600
2017/07/20 2,144 2,147 2,125 2,144 406,400
2017/07/19 2,095 2,139 2,095 2,138 573,300
2017/07/18 2,103 2,112 2,086 2,095 434,900
2017/07/14 2,080 2,121 2,076 2,117 693,100
2017/07/13 2,079 2,098 2,067 2,076 365,700
2017/07/12 2,078 2,085 2,064 2,068 567,400
2017/07/11 2,088 2,103 2,068 2,092 559,600
2017/07/10 2,075 2,121 2,064 2,088 977,900
2017/07/07 2,095 2,112 2,052 2,054 1,167,300
2017/07/06 2,074 2,115 2,063 2,096 1,038,900
2017/07/05 2,112 2,126 2,092 2,116 693,600
2017/07/04 2,129 2,158 2,104 2,112 1,189,000
2017/07/03 2,213 2,217 2,142 2,150 1,355,900
2017/06/30 2,210 2,228 2,196 2,212 794,800
2017/06/29 2,227 2,239 2,209 2,235 475,800
2017/06/28 2,240 2,249 2,212 2,213 700,200
2017/06/27 2,240 2,260 2,225 2,249 544,300
2017/06/26 2,182 2,231 2,182 2,226 693,700
2017/06/23 2,224 2,230 2,198 2,207 630,800
2017/06/22 2,240 2,246 2,224 2,238 510,300
2017/06/21 2,229 2,241 2,207 2,240 808,600
2017/06/20 2,254 2,256 2,214 2,221 1,214,600
2017/06/19 2,231 2,245 2,223 2,244 471,000
2017/06/16 2,238 2,246 2,217 2,229 890,200
2017/06/15 2,174 2,233 2,168 2,230 775,800
2017/06/14 2,193 2,197 2,174 2,184 688,700
2017/06/13 2,151 2,193 2,151 2,193 586,100
2017/06/12 2,163 2,185 2,147 2,151 631,200
2017/06/09 2,153 2,179 2,150 2,162 987,400
2017/06/08 2,175 2,181 2,139 2,149 1,164,600
2017/06/07 2,168 2,217 2,161 2,165 1,565,100
2017/06/06 2,150 2,153 2,133 2,146 923,000
2017/06/05 2,112 2,143 2,087 2,138 913,000
2017/06/02 2,100 2,121 2,099 2,108 821,300
2017/06/01 2,044 2,102 2,031 2,094 1,191,400
2017/05/31 2,056 2,074 2,039 2,073 884,000
2017/05/30 2,090 2,096 2,069 2,071 968,300
2017/05/29 2,050 2,062 2,036 2,057 644,600
2017/05/26 2,059 2,072 2,030 2,031 701,900
2017/05/25 2,066 2,081 2,057 2,059 488,700
2017/05/24 2,060 2,073 2,050 2,071 917,200
2017/05/23 2,029 2,044 2,016 2,037 707,400
2017/05/22 2,026 2,039 2,011 2,022 1,150,500
2017/05/19 2,028 2,039 2,005 2,038 860,700
2017/05/18 2,015 2,035 2,001 2,031 1,058,100
2017/05/17 2,009 2,034 2,001 2,034 913,900
2017/05/16 2,049 2,053 2,014 2,020 820,800
2017/05/15 2,005 2,058 2,005 2,045 909,900
2017/05/12 2,043 2,049 2,027 2,033 755,800
2017/05/11 2,053 2,053 2,024 2,041 1,183,900
2017/05/10 2,042 2,060 2,032 2,041 1,377,900
2017/05/09 2,039 2,047 2,022 2,027 1,492,600
2017/05/08 2,006 2,045 1,998 2,040 1,735,700
2017/05/02 1,914 1,957 1,893 1,956 1,578,500
2017/05/01 1,893 1,903 1,882 1,898 967,300
2017/04/28 1,915 1,921 1,886 1,893 1,518,800
2017/04/27 1,921 1,935 1,910 1,919 1,672,500
2017/04/26 1,928 1,933 1,909 1,917 1,519,700
2017/04/25 1,937 1,940 1,922 1,933 1,212,100
2017/04/24 1,940 1,945 1,926 1,936 963,200
2017/04/21 1,950 1,950 1,926 1,934 1,512,200
2017/04/20 1,966 1,967 1,938 1,943 1,465,900
2017/04/19 1,949 1,968 1,922 1,953 2,305,000
2017/04/18 2,008 2,013 1,950 1,979 1,876,100
2017/04/17 1,969 2,009 1,960 2,009 1,675,400
2017/04/14 1,947 1,994 1,947 1,984 1,944,000
2017/04/13 1,889 1,945 1,885 1,938 1,781,300
2017/04/12 1,801 1,893 1,801 1,856 1,559,800
2017/04/11 1,815 1,858 1,801 1,858 1,274,200
2017/04/10 1,789 1,819 1,788 1,814 926,700
2017/04/07 1,760 1,808 1,757 1,793 1,317,500
2017/04/06 1,770 1,774 1,732 1,739 1,186,400
2017/04/05 1,722 1,770 1,709 1,769 1,311,600
2017/04/04 1,740 1,742 1,701 1,709 1,107,600
2017/04/03 1,752 1,765 1,739 1,744 773,700
2017/03/31 1,760 1,777 1,752 1,752 880,300
2017/03/30 1,764 1,769 1,744 1,750 610,600
2017/03/29 1,772 1,774 1,756 1,770 709,400
2017/03/28 1,743 1,780 1,738 1,780 596,000
2017/03/27 1,760 1,764 1,719 1,725 674,500
2017/03/24 1,749 1,772 1,742 1,760 651,800
2017/03/23 1,725 1,757 1,722 1,747 624,900
2017/03/22 1,725 1,743 1,720 1,733 598,900
2017/03/21 1,741 1,758 1,735 1,751 510,400
2017/03/17 1,764 1,769 1,745 1,755 1,051,700
2017/03/16 1,755 1,770 1,751 1,768 897,200
2017/03/15 1,763 1,784 1,759 1,781 460,800
2017/03/14 1,797 1,798 1,776 1,781 506,400
2017/03/13 1,788 1,804 1,778 1,804 480,200
2017/03/10 1,784 1,785 1,767 1,779 720,500
2017/03/09 1,780 1,782 1,749 1,771 526,400
2017/03/08 1,779 1,789 1,769 1,781 691,400
2017/03/07 1,740 1,768 1,735 1,768 538,600
2017/03/06 1,740 1,741 1,727 1,740 291,300
2017/03/03 1,754 1,754 1,731 1,745 455,900
2017/03/02 1,753 1,758 1,745 1,752 660,000
2017/03/01 1,735 1,735 1,714 1,733 577,000
2017/02/28 1,720 1,732 1,710 1,725 952,500
2017/02/27 1,704 1,718 1,691 1,705 763,200
2017/02/24 1,705 1,724 1,700 1,713 1,296,400
2017/02/23 1,740 1,740 1,713 1,729 2,431,600
2017/02/22 1,800 1,800 1,740 1,744 1,569,800
2017/02/21 1,740 1,764 1,733 1,761 1,246,700
2017/02/20 1,687 1,735 1,682 1,732 1,792,600
2017/02/17 1,711 1,714 1,694 1,697 762,300
2017/02/16 1,706 1,714 1,703 1,712 544,700
2017/02/15 1,695 1,709 1,686 1,699 585,400
2017/02/14 1,685 1,695 1,677 1,677 586,200
2017/02/13 1,710 1,715 1,670 1,677 896,100
2017/02/10 1,680 1,698 1,672 1,696 894,200
2017/02/09 1,656 1,667 1,652 1,661 413,300
2017/02/08 1,639 1,660 1,632 1,658 481,500
2017/02/07 1,619 1,637 1,616 1,632 366,900
2017/02/06 1,638 1,639 1,622 1,626 507,100
2017/02/03 1,630 1,638 1,606 1,622 639,900
2017/02/02 1,648 1,648 1,613 1,614 479,400
2017/02/01 1,638 1,649 1,627 1,647 392,400
2017/01/31 1,631 1,646 1,625 1,639 400,900
2017/01/30 1,645 1,647 1,633 1,643 537,400
2017/01/27 1,663 1,664 1,645 1,648 568,700
2017/01/26 1,647 1,663 1,637 1,658 658,400
2017/01/25 1,652 1,659 1,624 1,633 465,400
2017/01/24 1,641 1,654 1,623 1,627 501,800
2017/01/23 1,656 1,663 1,637 1,646 833,200
2017/01/20 1,615 1,667 1,612 1,662 860,400
2017/01/19 1,647 1,653 1,615 1,616 605,700
2017/01/18 1,610 1,644 1,608 1,636 776,200
2017/01/17 1,621 1,638 1,606 1,609 877,300
2017/01/16 1,656 1,658 1,618 1,622 842,900
2017/01/13 1,659 1,663 1,640 1,656 806,700
2017/01/12 1,695 1,709 1,647 1,666 1,216,900
2017/01/11 1,701 1,709 1,690 1,695 518,300
2017/01/10 1,715 1,726 1,697 1,700 769,300
2017/01/06 1,693 1,727 1,691 1,718 563,100
2017/01/05 1,705 1,718 1,695 1,706 691,000
2017/01/04 1,668 1,708 1,659 1,708 708,300
2016/12/30 1,666 1,666 1,634 1,644 846,100
2016/12/29 1,690 1,698 1,658 1,676 653,400
2016/12/28 1,687 1,688 1,673 1,682 379,900
2016/12/27 1,711 1,711 1,681 1,691 497,100
2016/12/26 1,713 1,722 1,705 1,717 235,700
2016/12/22 1,716 1,719 1,694 1,712 451,000
2016/12/21 1,736 1,756 1,718 1,723 515,000
2016/12/20 1,752 1,769 1,734 1,742 792,000
2016/12/19 1,724 1,730 1,715 1,726 663,600
2016/12/16 1,722 1,724 1,710 1,718 574,400
2016/12/15 1,721 1,736 1,705 1,707 521,400
2016/12/14 1,728 1,730 1,714 1,721 435,400
2016/12/13 1,700 1,730 1,686 1,728 722,900
2016/12/12 1,733 1,733 1,666 1,695 731,400
2016/12/09 1,717 1,739 1,706 1,718 706,000
2016/12/08 1,700 1,712 1,681 1,710 768,700
2016/12/07 1,678 1,684 1,661 1,682 422,000
2016/12/06 1,651 1,683 1,647 1,657 649,500
2016/12/05 1,659 1,659 1,614 1,630 599,800
2016/12/02 1,641 1,678 1,641 1,671 731,200
2016/12/01 1,690 1,690 1,634 1,641 942,400
2016/11/30 1,617 1,660 1,616 1,650 816,900
2016/11/29 1,636 1,638 1,611 1,615 525,100
2016/11/28 1,630 1,643 1,617 1,641 538,600
2016/11/25 1,635 1,646 1,605 1,623 834,100
2016/11/24 1,575 1,650 1,569 1,632 1,445,400
2016/11/22 1,534 1,550 1,534 1,544 619,400
2016/11/21 1,525 1,537 1,521 1,528 829,900
2016/11/18 1,539 1,539 1,509 1,516 788,400
2016/11/17 1,535 1,540 1,513 1,524 634,800
2016/11/16 1,575 1,576 1,531 1,535 685,600
2016/11/15 1,544 1,557 1,532 1,545 616,600
2016/11/14 1,557 1,579 1,547 1,547 660,300
2016/11/11 1,571 1,586 1,534 1,541 708,400
2016/11/10 1,540 1,565 1,522 1,558 842,500
2016/11/09 1,550 1,554 1,427 1,453 1,028,800
2016/11/08 1,535 1,550 1,533 1,545 745,500
2016/11/07 1,524 1,544 1,521 1,527 570,300
2016/11/04 1,523 1,530 1,499 1,505 868,500
2016/11/02 1,551 1,554 1,519 1,532 695,300
2016/11/01 1,559 1,577 1,552 1,571 543,900
2016/10/31 1,557 1,569 1,550 1,560 673,100
2016/10/28 1,570 1,574 1,550 1,561 753,700

このページの先頭へ