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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,997 | 1,998 | 1,977 | 1,982 | 492,700 |
| 2024/07/25 | 1,952 | 1,988 | 1,945 | 1,979 | 636,000 |
| 2024/07/24 | 1,996 | 1,996 | 1,958 | 1,961 | 405,300 |
| 2024/07/23 | 1,980 | 1,998 | 1,979 | 1,985 | 289,100 |
| 2024/07/22 | 1,992 | 1,995 | 1,982 | 1,990 | 390,500 |
| 2024/07/19 | 1,987 | 1,991 | 1,953 | 1,989 | 571,400 |
| 2024/07/18 | 1,986 | 2,002 | 1,976 | 1,999 | 647,600 |
| 2024/07/17 | 1,981 | 1,987 | 1,958 | 1,980 | 987,300 |
| 2024/07/16 | 2,039 | 2,056 | 1,975 | 1,987 | 1,698,700 |
| 2024/07/12 | 1,987 | 2,110 | 1,980 | 2,067 | 4,317,600 |
| 2024/07/11 | 1,894 | 1,908 | 1,832 | 1,878 | 1,226,500 |
| 2024/07/10 | 1,883 | 1,888 | 1,864 | 1,881 | 710,800 |
| 2024/07/09 | 1,872 | 1,893 | 1,871 | 1,883 | 825,400 |
| 2024/07/08 | 1,903 | 1,903 | 1,866 | 1,872 | 922,700 |
| 2024/07/05 | 1,930 | 1,938 | 1,890 | 1,892 | 807,800 |
| 2024/07/04 | 1,946 | 1,949 | 1,935 | 1,945 | 455,800 |
| 2024/07/03 | 1,912 | 1,949 | 1,911 | 1,942 | 610,400 |
| 2024/07/02 | 1,901 | 1,913 | 1,897 | 1,903 | 406,700 |
| 2024/07/01 | 1,905 | 1,912 | 1,893 | 1,907 | 394,500 |
| 2024/06/28 | 1,904 | 1,912 | 1,890 | 1,896 | 482,700 |
| 2024/06/27 | 1,895 | 1,915 | 1,895 | 1,904 | 604,200 |
| 2024/06/26 | 1,891 | 1,910 | 1,887 | 1,895 | 561,800 |
| 2024/06/25 | 1,890 | 1,911 | 1,887 | 1,897 | 645,000 |
| 2024/06/24 | 1,913 | 1,918 | 1,886 | 1,886 | 673,300 |
| 2024/06/21 | 1,927 | 1,958 | 1,908 | 1,911 | 1,368,000 |
| 2024/06/20 | 1,925 | 1,927 | 1,912 | 1,921 | 419,900 |
| 2024/06/19 | 1,915 | 1,931 | 1,911 | 1,923 | 443,600 |
| 2024/06/18 | 1,950 | 1,956 | 1,909 | 1,915 | 580,300 |
| 2024/06/17 | 1,981 | 1,987 | 1,944 | 1,946 | 633,800 |
| 2024/06/14 | 1,920 | 1,985 | 1,918 | 1,984 | 1,144,000 |
| 2024/06/13 | 1,925 | 1,938 | 1,907 | 1,920 | 416,500 |
| 2024/06/12 | 1,921 | 1,932 | 1,917 | 1,924 | 383,600 |
| 2024/06/11 | 1,932 | 1,941 | 1,924 | 1,928 | 369,600 |
| 2024/06/10 | 1,902 | 1,944 | 1,901 | 1,932 | 702,100 |
| 2024/06/07 | 1,890 | 1,903 | 1,884 | 1,897 | 453,800 |
| 2024/06/06 | 1,910 | 1,920 | 1,896 | 1,897 | 753,200 |
| 2024/06/05 | 1,907 | 1,946 | 1,900 | 1,931 | 807,400 |
| 2024/06/04 | 1,900 | 1,912 | 1,882 | 1,912 | 595,600 |
| 2024/06/03 | 1,896 | 1,913 | 1,892 | 1,902 | 756,100 |
| 2024/05/31 | 1,887 | 1,897 | 1,878 | 1,892 | 930,800 |
| 2024/05/30 | 1,855 | 1,880 | 1,849 | 1,878 | 480,200 |
| 2024/05/29 | 1,879 | 1,900 | 1,852 | 1,858 | 798,200 |
| 2024/05/28 | 1,862 | 1,879 | 1,855 | 1,879 | 556,100 |
| 2024/05/27 | 1,870 | 1,873 | 1,841 | 1,862 | 500,600 |
| 2024/05/24 | 1,833 | 1,883 | 1,833 | 1,859 | 991,700 |
| 2024/05/23 | 1,844 | 1,881 | 1,842 | 1,857 | 921,800 |
| 2024/05/22 | 1,819 | 1,855 | 1,817 | 1,844 | 828,400 |
| 2024/05/21 | 1,830 | 1,842 | 1,827 | 1,832 | 532,400 |
| 2024/05/20 | 1,819 | 1,841 | 1,817 | 1,839 | 1,092,700 |
| 2024/05/17 | 1,795 | 1,826 | 1,789 | 1,819 | 517,100 |
| 2024/05/16 | 1,790 | 1,804 | 1,779 | 1,801 | 451,600 |
| 2024/05/15 | 1,815 | 1,818 | 1,790 | 1,790 | 720,600 |
| 2024/05/14 | 1,812 | 1,832 | 1,812 | 1,825 | 571,700 |
| 2024/05/13 | 1,813 | 1,834 | 1,812 | 1,828 | 525,100 |
| 2024/05/10 | 1,830 | 1,842 | 1,826 | 1,839 | 795,400 |
| 2024/05/09 | 1,808 | 1,836 | 1,807 | 1,829 | 864,400 |
| 2024/05/08 | 1,806 | 1,814 | 1,799 | 1,800 | 532,200 |
| 2024/05/07 | 1,808 | 1,812 | 1,795 | 1,800 | 682,000 |
| 2024/05/02 | 1,817 | 1,819 | 1,805 | 1,808 | 520,200 |
| 2024/05/01 | 1,795 | 1,813 | 1,791 | 1,813 | 713,000 |
| 2024/04/30 | 1,820 | 1,822 | 1,801 | 1,804 | 889,900 |
| 2024/04/26 | 1,775 | 1,803 | 1,775 | 1,800 | 724,000 |
| 2024/04/25 | 1,776 | 1,790 | 1,775 | 1,787 | 608,000 |
| 2024/04/24 | 1,800 | 1,800 | 1,779 | 1,784 | 970,200 |
| 2024/04/23 | 1,810 | 1,827 | 1,793 | 1,799 | 1,099,500 |
| 2024/04/22 | 1,761 | 1,792 | 1,752 | 1,792 | 1,988,500 |
| 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 |