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 |
|---|---|---|---|---|---|
| 2024/12/04 | 2,015 | 2,027 | 2,005 | 2,008 | 454,400 |
| 2024/12/03 | 2,031 | 2,055 | 2,030 | 2,047 | 373,600 |
| 2024/12/02 | 2,010 | 2,035 | 2,010 | 2,030 | 335,900 |
| 2024/11/29 | 2,009 | 2,025 | 2,000 | 2,009 | 397,800 |
| 2024/11/28 | 1,992 | 2,001 | 1,985 | 1,999 | 297,400 |
| 2024/11/27 | 1,988 | 1,992 | 1,977 | 1,989 | 312,700 |
| 2024/11/26 | 1,985 | 2,001 | 1,977 | 1,992 | 334,100 |
| 2024/11/25 | 2,010 | 2,016 | 1,985 | 1,985 | 404,700 |
| 2024/11/22 | 1,990 | 2,008 | 1,987 | 2,000 | 250,200 |
| 2024/11/21 | 1,991 | 1,999 | 1,986 | 1,993 | 354,600 |
| 2024/11/20 | 2,005 | 2,012 | 1,992 | 1,992 | 394,000 |
| 2024/11/19 | 2,019 | 2,019 | 2,005 | 2,011 | 269,300 |
| 2024/11/18 | 2,007 | 2,020 | 2,001 | 2,009 | 326,500 |
| 2024/11/15 | 2,026 | 2,027 | 2,007 | 2,007 | 258,300 |
| 2024/11/14 | 2,040 | 2,040 | 2,019 | 2,020 | 345,700 |
| 2024/11/13 | 2,030 | 2,049 | 2,030 | 2,043 | 369,200 |
| 2024/11/12 | 2,029 | 2,046 | 2,028 | 2,033 | 363,200 |
| 2024/11/11 | 2,025 | 2,038 | 2,018 | 2,029 | 370,500 |
| 2024/11/08 | 2,070 | 2,072 | 2,040 | 2,049 | 586,000 |
| 2024/11/07 | 2,035 | 2,060 | 2,032 | 2,053 | 498,300 |
| 2024/11/06 | 2,030 | 2,044 | 2,021 | 2,032 | 500,100 |
| 2024/11/05 | 2,026 | 2,028 | 2,007 | 2,010 | 384,000 |
| 2024/11/01 | 2,016 | 2,034 | 2,005 | 2,032 | 296,200 |
| 2024/10/31 | 2,016 | 2,025 | 2,004 | 2,025 | 568,000 |
| 2024/10/30 | 2,029 | 2,038 | 2,015 | 2,025 | 1,982,100 |
| 2024/10/29 | 2,022 | 2,042 | 2,021 | 2,026 | 399,700 |
| 2024/10/28 | 2,020 | 2,036 | 2,015 | 2,026 | 344,900 |
| 2024/10/25 | 2,008 | 2,019 | 2,001 | 2,019 | 329,600 |
| 2024/10/24 | 2,000 | 2,031 | 1,990 | 2,024 | 399,200 |
| 2024/10/23 | 2,032 | 2,044 | 2,002 | 2,002 | 439,800 |
| 2024/10/22 | 2,053 | 2,058 | 2,020 | 2,032 | 535,300 |
| 2024/10/21 | 2,065 | 2,078 | 2,052 | 2,053 | 389,700 |
| 2024/10/18 | 2,046 | 2,059 | 2,041 | 2,053 | 376,100 |
| 2024/10/17 | 2,079 | 2,081 | 2,044 | 2,051 | 635,300 |
| 2024/10/16 | 2,092 | 2,111 | 2,073 | 2,076 | 465,300 |
| 2024/10/15 | 2,091 | 2,105 | 2,078 | 2,094 | 560,700 |
| 2024/10/11 | 2,051 | 2,091 | 2,051 | 2,082 | 709,100 |
| 2024/10/10 | 2,064 | 2,088 | 2,055 | 2,064 | 867,700 |
| 2024/10/09 | 2,141 | 2,143 | 2,067 | 2,078 | 1,750,200 |
| 2024/10/08 | 2,119 | 2,140 | 2,105 | 2,135 | 859,300 |
| 2024/10/07 | 2,145 | 2,150 | 2,131 | 2,139 | 829,900 |
| 2024/10/04 | 2,130 | 2,145 | 2,123 | 2,136 | 525,500 |
| 2024/10/03 | 2,136 | 2,143 | 2,108 | 2,116 | 453,800 |
| 2024/10/02 | 2,108 | 2,115 | 2,095 | 2,108 | 394,000 |
| 2024/10/01 | 2,100 | 2,109 | 2,085 | 2,101 | 332,300 |
| 2024/09/30 | 2,092 | 2,119 | 2,088 | 2,091 | 620,700 |
| 2024/09/27 | 2,139 | 2,148 | 2,126 | 2,142 | 455,100 |
| 2024/09/26 | 2,115 | 2,130 | 2,102 | 2,127 | 451,800 |
| 2024/09/25 | 2,092 | 2,110 | 2,071 | 2,110 | 489,200 |
| 2024/09/24 | 2,073 | 2,107 | 2,070 | 2,099 | 570,800 |
| 2024/09/20 | 2,075 | 2,089 | 2,056 | 2,066 | 912,100 |
| 2024/09/19 | 2,076 | 2,095 | 2,068 | 2,073 | 437,700 |
| 2024/09/18 | 2,086 | 2,100 | 2,062 | 2,076 | 425,900 |
| 2024/09/17 | 2,055 | 2,082 | 2,048 | 2,082 | 478,600 |
| 2024/09/13 | 2,049 | 2,059 | 2,034 | 2,040 | 397,100 |
| 2024/09/12 | 2,036 | 2,065 | 2,036 | 2,046 | 434,200 |
| 2024/09/11 | 2,062 | 2,068 | 2,014 | 2,031 | 487,400 |
| 2024/09/10 | 2,067 | 2,092 | 2,055 | 2,079 | 468,200 |
| 2024/09/09 | 2,041 | 2,079 | 2,036 | 2,067 | 533,600 |
| 2024/09/06 | 2,063 | 2,097 | 2,058 | 2,091 | 759,700 |
| 2024/09/05 | 2,050 | 2,067 | 2,038 | 2,044 | 495,400 |
| 2024/09/04 | 2,020 | 2,062 | 2,017 | 2,059 | 720,600 |
| 2024/09/03 | 2,025 | 2,038 | 2,020 | 2,036 | 659,700 |
| 2024/09/02 | 2,050 | 2,050 | 2,026 | 2,036 | 311,200 |
| 2024/08/30 | 2,050 | 2,054 | 2,034 | 2,054 | 440,600 |
| 2024/08/29 | 2,052 | 2,075 | 2,051 | 2,065 | 480,400 |
| 2024/08/28 | 2,092 | 2,111 | 2,087 | 2,093 | 727,600 |
| 2024/08/27 | 2,094 | 2,105 | 2,089 | 2,104 | 727,800 |
| 2024/08/26 | 2,080 | 2,098 | 2,074 | 2,096 | 676,700 |
| 2024/08/23 | 2,055 | 2,074 | 2,049 | 2,068 | 533,400 |
| 2024/08/22 | 2,050 | 2,052 | 2,035 | 2,046 | 529,000 |
| 2024/08/21 | 1,997 | 2,050 | 1,995 | 2,050 | 751,700 |
| 2024/08/20 | 1,995 | 2,003 | 1,988 | 2,003 | 588,000 |
| 2024/08/19 | 1,980 | 1,997 | 1,969 | 1,993 | 531,500 |
| 2024/08/16 | 1,965 | 1,998 | 1,961 | 1,998 | 667,900 |
| 2024/08/15 | 1,950 | 1,962 | 1,941 | 1,954 | 760,400 |
| 2024/08/14 | 1,952 | 1,961 | 1,935 | 1,955 | 616,300 |
| 2024/08/13 | 1,956 | 1,964 | 1,936 | 1,950 | 538,300 |
| 2024/08/09 | 1,964 | 1,975 | 1,945 | 1,961 | 526,300 |
| 2024/08/08 | 1,950 | 1,996 | 1,940 | 1,964 | 586,100 |
| 2024/08/07 | 1,900 | 1,997 | 1,890 | 1,972 | 733,000 |
| 2024/08/06 | 1,950 | 1,976 | 1,898 | 1,924 | 1,042,100 |
| 2024/08/05 | 1,903 | 1,919 | 1,801 | 1,810 | 1,208,100 |
| 2024/08/02 | 1,952 | 1,982 | 1,918 | 1,977 | 949,500 |
| 2024/08/01 | 2,019 | 2,019 | 1,970 | 1,972 | 680,900 |
| 2024/07/31 | 2,050 | 2,072 | 2,035 | 2,065 | 707,800 |
| 2024/07/30 | 2,030 | 2,052 | 2,025 | 2,051 | 632,000 |
| 2024/07/29 | 2,000 | 2,019 | 1,983 | 2,019 | 507,200 |
| 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 |