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 |
|---|---|---|---|---|---|
| 2025/05/14 | 2,750 | 2,769 | 2,739 | 2,746 | 565,000 |
| 2025/05/13 | 2,803 | 2,825 | 2,763 | 2,763 | 594,900 |
| 2025/05/12 | 2,860 | 2,865 | 2,826 | 2,826 | 421,500 |
| 2025/05/09 | 2,840 | 2,882 | 2,827 | 2,882 | 1,101,500 |
| 2025/05/08 | 2,836 | 2,855 | 2,802 | 2,818 | 607,700 |
| 2025/05/07 | 2,760 | 2,856 | 2,760 | 2,826 | 1,346,600 |
| 2025/05/02 | 2,725 | 2,759 | 2,723 | 2,750 | 607,000 |
| 2025/05/01 | 2,726 | 2,766 | 2,718 | 2,723 | 620,000 |
| 2025/04/30 | 2,700 | 2,740 | 2,700 | 2,740 | 887,000 |
| 2025/04/28 | 2,648 | 2,697 | 2,640 | 2,691 | 544,400 |
| 2025/04/25 | 2,700 | 2,700 | 2,634 | 2,660 | 478,400 |
| 2025/04/24 | 2,771 | 2,771 | 2,666 | 2,695 | 723,000 |
| 2025/04/23 | 2,724 | 2,774 | 2,696 | 2,770 | 880,100 |
| 2025/04/22 | 2,680 | 2,724 | 2,675 | 2,724 | 940,300 |
| 2025/04/21 | 2,631 | 2,680 | 2,631 | 2,676 | 731,600 |
| 2025/04/18 | 2,590 | 2,640 | 2,583 | 2,640 | 1,364,000 |
| 2025/04/17 | 2,553 | 2,604 | 2,553 | 2,573 | 1,068,700 |
| 2025/04/16 | 2,512 | 2,550 | 2,497 | 2,550 | 1,458,200 |
| 2025/04/15 | 2,515 | 2,536 | 2,501 | 2,516 | 2,234,600 |
| 2025/04/14 | 2,490 | 2,532 | 2,430 | 2,515 | 5,557,200 |
| 2025/04/11 | 2,451 | 2,520 | 2,409 | 2,508 | 1,153,700 |
| 2025/04/10 | 2,380 | 2,463 | 2,375 | 2,460 | 938,900 |
| 2025/04/09 | 2,350 | 2,377 | 2,329 | 2,362 | 734,500 |
| 2025/04/08 | 2,300 | 2,347 | 2,282 | 2,347 | 773,100 |
| 2025/04/07 | 2,270 | 2,316 | 2,256 | 2,267 | 1,073,300 |
| 2025/04/04 | 2,325 | 2,366 | 2,322 | 2,338 | 904,400 |
| 2025/04/03 | 2,267 | 2,327 | 2,265 | 2,325 | 525,300 |
| 2025/04/02 | 2,346 | 2,348 | 2,321 | 2,322 | 439,900 |
| 2025/04/01 | 2,345 | 2,351 | 2,330 | 2,330 | 619,100 |
| 2025/03/31 | 2,348 | 2,359 | 2,333 | 2,342 | 742,000 |
| 2025/03/28 | 2,348 | 2,383 | 2,348 | 2,382 | 394,700 |
| 2025/03/27 | 2,352 | 2,382 | 2,348 | 2,378 | 497,000 |
| 2025/03/26 | 2,350 | 2,370 | 2,338 | 2,352 | 446,000 |
| 2025/03/25 | 2,358 | 2,360 | 2,337 | 2,355 | 368,900 |
| 2025/03/24 | 2,350 | 2,365 | 2,328 | 2,363 | 549,500 |
| 2025/03/21 | 2,356 | 2,356 | 2,330 | 2,335 | 782,300 |
| 2025/03/19 | 2,362 | 2,367 | 2,345 | 2,348 | 605,200 |
| 2025/03/18 | 2,381 | 2,396 | 2,369 | 2,373 | 623,300 |
| 2025/03/17 | 2,381 | 2,403 | 2,381 | 2,395 | 483,100 |
| 2025/03/14 | 2,390 | 2,396 | 2,374 | 2,386 | 407,100 |
| 2025/03/13 | 2,400 | 2,410 | 2,377 | 2,389 | 485,700 |
| 2025/03/12 | 2,383 | 2,404 | 2,362 | 2,400 | 856,000 |
| 2025/03/11 | 2,380 | 2,397 | 2,346 | 2,376 | 1,052,300 |
| 2025/03/10 | 2,360 | 2,364 | 2,324 | 2,343 | 831,000 |
| 2025/03/07 | 2,345 | 2,358 | 2,329 | 2,341 | 840,800 |
| 2025/03/06 | 2,348 | 2,388 | 2,340 | 2,349 | 1,086,900 |
| 2025/03/05 | 2,328 | 2,363 | 2,314 | 2,347 | 1,882,700 |
| 2025/03/04 | 2,389 | 2,410 | 2,298 | 2,360 | 3,396,400 |
| 2025/03/03 | 2,383 | 2,533 | 2,335 | 2,443 | 10,400,800 |
| 2025/02/28 | 1,959 | 2,033 | 1,941 | 2,033 | 1,729,700 |
| 2025/02/27 | 1,946 | 1,962 | 1,925 | 1,961 | 2,621,500 |
| 2025/02/26 | 1,975 | 1,990 | 1,959 | 1,990 | 2,901,400 |
| 2025/02/25 | 1,933 | 1,963 | 1,929 | 1,959 | 1,351,500 |
| 2025/02/21 | 1,925 | 1,933 | 1,919 | 1,933 | 965,400 |
| 2025/02/20 | 1,920 | 1,925 | 1,916 | 1,922 | 820,400 |
| 2025/02/19 | 1,935 | 1,937 | 1,923 | 1,924 | 721,100 |
| 2025/02/18 | 1,942 | 1,944 | 1,930 | 1,932 | 629,000 |
| 2025/02/17 | 1,948 | 1,953 | 1,931 | 1,931 | 1,069,100 |
| 2025/02/14 | 1,955 | 1,958 | 1,947 | 1,947 | 778,500 |
| 2025/02/13 | 1,943 | 1,954 | 1,931 | 1,947 | 1,071,400 |
| 2025/02/12 | 1,942 | 1,943 | 1,919 | 1,927 | 1,309,900 |
| 2025/02/10 | 1,930 | 1,938 | 1,927 | 1,933 | 1,124,200 |
| 2025/02/07 | 1,935 | 1,937 | 1,925 | 1,930 | 974,400 |
| 2025/02/06 | 1,924 | 1,938 | 1,922 | 1,932 | 871,800 |
| 2025/02/05 | 1,930 | 1,936 | 1,911 | 1,917 | 1,117,400 |
| 2025/02/04 | 1,952 | 1,953 | 1,931 | 1,931 | 1,078,100 |
| 2025/02/03 | 1,950 | 1,952 | 1,936 | 1,941 | 1,240,600 |
| 2025/01/31 | 1,971 | 1,971 | 1,954 | 1,961 | 868,000 |
| 2025/01/30 | 1,941 | 1,974 | 1,941 | 1,974 | 876,400 |
| 2025/01/29 | 1,959 | 1,964 | 1,945 | 1,945 | 856,900 |
| 2025/01/28 | 1,960 | 1,972 | 1,960 | 1,960 | 668,800 |
| 2025/01/27 | 1,964 | 1,970 | 1,943 | 1,970 | 767,600 |
| 2025/01/24 | 1,964 | 1,970 | 1,949 | 1,949 | 642,500 |
| 2025/01/23 | 1,946 | 1,950 | 1,938 | 1,943 | 551,400 |
| 2025/01/22 | 1,965 | 1,970 | 1,943 | 1,943 | 663,200 |
| 2025/01/21 | 1,960 | 1,968 | 1,951 | 1,963 | 458,400 |
| 2025/01/20 | 1,929 | 1,953 | 1,928 | 1,953 | 574,800 |
| 2025/01/17 | 1,939 | 1,939 | 1,918 | 1,925 | 448,900 |
| 2025/01/16 | 1,934 | 1,936 | 1,918 | 1,922 | 743,100 |
| 2025/01/15 | 1,945 | 1,946 | 1,925 | 1,934 | 656,300 |
| 2025/01/14 | 1,930 | 1,941 | 1,908 | 1,919 | 1,225,000 |
| 2025/01/10 | 2,000 | 2,008 | 1,926 | 1,930 | 2,840,000 |
| 2025/01/09 | 2,014 | 2,037 | 2,013 | 2,029 | 539,300 |
| 2025/01/08 | 2,021 | 2,023 | 2,006 | 2,014 | 537,900 |
| 2025/01/07 | 2,022 | 2,034 | 2,016 | 2,030 | 563,800 |
| 2025/01/06 | 2,050 | 2,058 | 2,013 | 2,016 | 787,900 |
| 2024/12/30 | 2,040 | 2,057 | 2,033 | 2,035 | 609,300 |
| 2024/12/27 | 2,024 | 2,032 | 2,021 | 2,031 | 381,900 |
| 2024/12/26 | 2,012 | 2,019 | 2,012 | 2,017 | 299,900 |
| 2024/12/25 | 2,006 | 2,012 | 1,997 | 2,012 | 298,200 |
| 2024/12/24 | 2,008 | 2,027 | 2,002 | 2,012 | 284,300 |
| 2024/12/23 | 2,009 | 2,012 | 2,000 | 2,001 | 257,000 |
| 2024/12/20 | 2,012 | 2,029 | 2,003 | 2,006 | 636,000 |
| 2024/12/19 | 2,000 | 2,012 | 1,994 | 2,003 | 514,000 |
| 2024/12/18 | 1,982 | 2,040 | 1,981 | 2,019 | 775,400 |
| 2024/12/17 | 1,990 | 1,995 | 1,973 | 1,973 | 491,200 |
| 2024/12/16 | 2,005 | 2,008 | 1,989 | 1,989 | 447,500 |
| 2024/12/13 | 2,000 | 2,007 | 1,997 | 2,005 | 387,700 |
| 2024/12/12 | 2,008 | 2,010 | 2,004 | 2,005 | 317,900 |
| 2024/12/11 | 2,010 | 2,012 | 2,002 | 2,002 | 291,100 |
| 2024/12/10 | 2,015 | 2,015 | 1,998 | 2,002 | 343,300 |
| 2024/12/09 | 2,005 | 2,024 | 2,004 | 2,007 | 319,500 |
| 2024/12/06 | 2,005 | 2,011 | 1,996 | 2,004 | 275,600 |
| 2024/12/05 | 2,010 | 2,016 | 2,003 | 2,004 | 296,600 |
| 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 |