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(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
2003/12/30 3,260 3,300 3,250 3,300 9,900
2003/12/29 3,190 3,240 3,140 3,160 4,800
2003/12/26 3,110 3,200 3,040 3,200 14,300
2003/12/25 3,030 3,090 3,030 3,090 4,900
2003/12/24 3,000 3,040 3,000 3,040 18,700
2003/12/22 2,980 3,050 2,970 3,000 35,500
2003/12/19 3,050 3,090 3,040 3,050 18,900
2003/12/18 3,070 3,110 3,040 3,040 26,900
2003/12/17 3,100 3,170 3,080 3,090 23,400
2003/12/16 3,100 3,140 3,080 3,090 33,000
2003/12/15 3,070 3,190 3,050 3,080 44,400
2003/12/12 3,060 3,090 3,050 3,060 64,500
2003/12/11 3,140 3,140 2,950 3,080 39,200
2003/12/10 3,300 3,300 3,100 3,110 23,100
2003/12/09 3,100 3,400 3,080 3,290 21,800
2003/12/08 3,150 3,200 3,100 3,120 21,300
2003/12/05 3,300 3,330 3,230 3,230 9,600
2003/12/04 3,360 3,360 3,300 3,300 7,800
2003/12/03 3,350 3,400 3,280 3,360 21,000
2003/12/02 3,350 3,450 3,350 3,390 74,600
2003/12/01 3,300 3,350 3,170 3,300 37,500
2003/11/28 3,300 3,330 3,090 3,290 45,100
2003/11/27 3,220 3,300 3,220 3,260 36,900
2003/11/26 3,430 3,430 3,330 3,370 20,800
2003/11/25 3,320 3,450 3,270 3,430 13,500
2003/11/21 3,280 3,300 3,180 3,220 22,600
2003/11/20 3,250 3,300 3,250 3,270 39,200
2003/11/19 3,250 3,300 3,200 3,240 86,100
2003/11/18 3,280 3,330 3,250 3,320 32,600
2003/11/17 3,600 3,600 3,380 3,380 16,500
2003/11/14 3,650 3,660 3,600 3,620 16,600
2003/11/13 3,600 3,670 3,600 3,650 27,900
2003/11/12 3,270 3,590 3,270 3,460 24,500
2003/11/11 3,440 3,440 3,180 3,320 50,100
2003/11/10 3,600 3,610 3,350 3,450 46,000
2003/11/07 3,800 3,800 3,550 3,650 22,300
2003/11/06 3,700 3,730 3,690 3,700 95,300
2003/11/05 3,640 3,650 3,590 3,620 24,300
2003/11/04 3,850 3,900 3,550 3,670 104,000
2003/10/31 3,850 3,880 3,720 3,800 45,700
2003/10/30 3,750 3,850 3,670 3,800 63,400
2003/10/29 3,650 3,860 3,600 3,800 153,500
2003/10/28 3,490 3,610 3,380 3,500 35,900
2003/10/27 3,360 3,360 3,320 3,340 22,400
2003/10/24 3,340 3,360 3,250 3,350 21,200
2003/10/23 3,220 3,250 3,140 3,180 31,700
2003/10/22 3,300 3,400 3,300 3,350 13,000
2003/10/21 3,500 3,500 3,400 3,400 34,200
2003/10/20 3,500 3,550 3,460 3,500 25,300
2003/10/17 3,560 3,700 3,560 3,650 86,600
2003/10/16 3,550 3,560 3,250 3,410 155,600
2003/10/15 3,700 3,700 3,500 3,600 68,500
2003/10/14 3,850 3,850 3,680 3,700 72,800
2003/10/10 3,410 3,750 3,380 3,650 244,600
2003/10/09 3,140 3,370 3,140 3,320 153,700
2003/10/08 3,100 3,190 3,100 3,190 57,000
2003/10/07 3,020 3,250 3,000 3,200 233,600
2003/10/06 3,010 3,100 2,905 3,020 158,000
2003/10/03 2,910 3,090 2,900 3,050 407,100
2003/10/02 2,700 2,950 2,640 2,810 164,300
2003/10/01 2,580 2,710 2,580 2,670 150,200
2003/09/30 2,560 2,610 2,535 2,610 66,500
2003/09/29 2,600 2,605 2,555 2,580 108,700
2003/09/26 2,480 2,635 2,480 2,610 136,800
2003/09/25 2,450 2,480 2,425 2,455 41,600
2003/09/24 2,450 2,450 2,430 2,440 41,500
2003/09/22 2,445 2,455 2,425 2,450 21,700
2003/09/19 2,450 2,460 2,425 2,425 17,600
2003/09/18 2,445 2,475 2,440 2,450 29,100
2003/09/17 2,450 2,475 2,440 2,445 30,300
2003/09/16 2,475 2,485 2,455 2,455 43,300
2003/09/12 2,500 2,530 2,465 2,470 103,700
2003/09/11 2,470 2,470 2,435 2,460 21,600
2003/09/10 2,460 2,470 2,460 2,470 30,600
2003/09/09 2,475 2,485 2,455 2,460 38,800
2003/09/08 2,480 2,490 2,465 2,475 26,600
2003/09/05 2,480 2,490 2,460 2,480 34,700
2003/09/04 2,455 2,480 2,455 2,470 32,500
2003/09/03 2,480 2,490 2,460 2,475 19,500
2003/09/02 2,480 2,490 2,470 2,480 49,300
2003/09/01 2,490 2,490 2,450 2,485 28,700
2003/08/29 2,460 2,500 2,460 2,485 58,600
2003/08/28 2,490 2,490 2,435 2,455 32,200
2003/08/27 2,480 2,480 2,470 2,470 24,100
2003/08/26 2,500 2,500 2,460 2,475 18,400
2003/08/25 2,500 2,530 2,500 2,510 47,700
2003/08/22 2,520 2,525 2,490 2,515 53,900
2003/08/21 2,490 2,530 2,460 2,520 114,300
2003/08/20 2,465 2,490 2,455 2,490 40,500
2003/08/19 2,460 2,480 2,445 2,465 61,500
2003/08/18 2,495 2,495 2,450 2,460 44,800
2003/08/15 2,510 2,515 2,455 2,500 86,800
2003/08/14 2,500 2,520 2,490 2,510 110,600
2003/08/13 2,480 2,510 2,470 2,500 144,600
2003/08/12 2,450 2,480 2,450 2,465 101,500
2003/08/11 2,450 2,450 2,420 2,450 32,900
2003/08/08 2,460 2,460 2,430 2,445 25,500
2003/08/07 2,440 2,470 2,435 2,460 64,100
2003/08/06 2,450 2,460 2,420 2,440 112,800
2003/08/05 2,565 2,565 2,530 2,530 50,600
2003/08/04 2,565 2,590 2,565 2,565 46,800
2003/08/01 2,570 2,600 2,540 2,565 55,500
2003/07/31 2,535 2,600 2,535 2,565 74,500
2003/07/30 2,525 2,545 2,525 2,535 83,500
2003/07/29 2,500 2,550 2,500 2,530 63,100
2003/07/28 2,495 2,495 2,470 2,480 31,700
2003/07/25 2,500 2,570 2,480 2,480 32,800
2003/07/24 2,600 2,640 2,480 2,480 18,400
2003/07/23 2,630 2,680 2,600 2,680 14,100
2003/07/22 2,600 2,600 2,550 2,550 22,100
2003/07/18 2,555 2,555 2,500 2,515 9,000
2003/07/17 2,545 2,560 2,530 2,550 4,900
2003/07/16 2,600 2,600 2,535 2,535 12,100
2003/07/15 2,550 2,595 2,520 2,550 5,500
2003/07/14 2,555 2,595 2,550 2,550 2,200
2003/07/11 2,670 2,670 2,540 2,545 6,400
2003/07/10 2,640 2,640 2,590 2,590 9,500
2003/07/09 2,555 2,615 2,530 2,560 14,400
2003/07/08 2,550 2,550 2,500 2,550 26,700
2003/07/07 2,580 2,630 2,550 2,565 20,600
2003/07/04 2,600 2,650 2,600 2,635 9,200
2003/07/03 2,750 2,750 2,600 2,600 15,100
2003/07/02 2,695 2,735 2,650 2,735 9,300
2003/07/01 2,640 2,710 2,640 2,680 10,800
2003/06/30 2,610 2,610 2,550 2,575 13,300
2003/06/27 2,650 2,655 2,595 2,610 15,100
2003/06/26 2,775 2,775 2,655 2,655 12,200
2003/06/25 2,740 2,760 2,710 2,760 15,200
2003/06/24 2,685 2,740 2,670 2,700 18,500
2003/06/23 2,605 2,670 2,605 2,650 5,600
2003/06/20 2,575 2,630 2,575 2,605 19,000
2003/06/19 2,600 2,635 2,575 2,575 11,300
2003/06/18 2,580 2,690 2,580 2,635 18,700
2003/06/17 2,535 2,580 2,535 2,550 31,100
2003/06/16 2,525 2,535 2,495 2,535 13,700
2003/06/13 2,495 2,520 2,495 2,520 59,800
2003/06/12 2,500 2,500 2,495 2,495 24,500
2003/06/11 2,500 2,525 2,480 2,480 7,300
2003/06/10 2,470 2,530 2,470 2,500 15,700
2003/06/09 2,500 2,505 2,480 2,480 8,200
2003/06/06 2,570 2,570 2,480 2,485 10,500
2003/06/05 2,610 2,620 2,570 2,590 24,200
2003/06/04 2,700 2,700 2,635 2,635 6,400
2003/06/03 2,615 2,690 2,615 2,685 11,000
2003/06/02 2,700 2,710 2,610 2,610 17,300
2003/05/30 2,700 2,710 2,675 2,700 25,600
2003/05/29 2,700 2,725 2,695 2,695 28,300
2003/05/28 2,610 2,680 2,610 2,670 14,000
2003/05/27 2,700 2,720 2,650 2,650 8,300
2003/05/26 2,735 2,750 2,730 2,730 4,500
2003/05/23 2,655 2,735 2,655 2,720 3,200
2003/05/22 2,700 2,735 2,665 2,665 5,200
2003/05/21 2,740 2,740 2,680 2,690 8,800
2003/05/20 2,645 2,740 2,645 2,740 6,300
2003/05/19 2,695 2,695 2,610 2,620 10,700
2003/05/16 2,650 2,720 2,650 2,700 12,300
2003/05/15 2,665 2,690 2,605 2,620 6,800
2003/05/14 2,730 2,790 2,625 2,625 10,600
2003/05/13 2,730 2,755 2,710 2,730 8,300
2003/05/12 2,750 2,760 2,735 2,735 5,900
2003/05/09 2,745 2,750 2,620 2,730 9,800
2003/05/08 2,780 2,780 2,750 2,750 9,800
2003/05/07 2,780 2,810 2,780 2,780 25,600
2003/05/06 2,830 2,900 2,830 2,850 34,300
2003/05/02 2,750 2,800 2,750 2,790 16,500
2003/05/01 2,710 2,795 2,710 2,745 17,200
2003/04/30 2,695 2,780 2,695 2,705 22,100
2003/04/28 2,600 2,680 2,600 2,670 7,600
2003/04/25 2,575 2,600 2,570 2,580 5,600
2003/04/24 2,550 2,590 2,550 2,565 5,700
2003/04/23 2,500 2,585 2,500 2,560 4,600
2003/04/22 2,525 2,525 2,485 2,500 15,900
2003/04/21 2,550 2,590 2,550 2,565 11,400
2003/04/18 2,500 2,505 2,495 2,500 11,100
2003/04/17 2,505 2,515 2,490 2,500 6,900
2003/04/16 2,490 2,630 2,490 2,555 11,000
2003/04/15 2,320 2,490 2,320 2,490 9,000
2003/04/14 2,290 2,345 2,245 2,315 20,800
2003/04/11 2,410 2,420 2,370 2,410 36,600
2003/04/10 2,650 2,650 2,365 2,405 23,000
2003/04/09 2,455 2,650 2,455 2,650 49,700
2003/04/08 2,410 2,480 2,410 2,450 12,600
2003/04/07 2,450 2,465 2,360 2,410 9,800
2003/04/04 2,370 2,370 2,300 2,330 6,500
2003/04/03 2,530 2,530 2,335 2,410 3,900
2003/04/02 2,230 2,490 2,230 2,490 6,500
2003/04/01 2,150 2,220 2,150 2,200 6,200
2003/03/31 2,385 2,385 2,110 2,110 5,200
2003/03/28 2,410 2,410 2,370 2,385 9,400
2003/03/27 2,445 2,450 2,380 2,380 8,000
2003/03/26 2,450 2,450 2,365 2,390 9,600
2003/03/25 2,275 2,330 2,260 2,265 5,200
2003/03/24 2,350 2,350 2,295 2,300 4,800
2003/03/20 2,190 2,350 2,175 2,350 23,400
2003/03/19 2,100 2,115 2,085 2,115 24,200
2003/03/18 2,025 2,035 2,020 2,030 24,800
2003/03/17 2,080 2,090 2,000 2,000 19,400
2003/03/14 1,910 2,020 1,910 2,000 66,700
2003/03/13 2,150 2,150 2,100 2,130 7,800
2003/03/12 2,210 2,210 2,190 2,200 19,100
2003/03/11 2,295 2,295 2,240 2,250 42,700
2003/03/10 2,250 2,270 2,250 2,255 18,100
2003/03/07 2,325 2,330 2,250 2,250 10,000
2003/03/06 2,440 2,440 2,350 2,355 7,800
2003/03/05 2,325 2,455 2,260 2,445 12,400
2003/03/04 2,250 2,380 2,250 2,330 21,400
2003/03/03 2,165 2,165 2,150 2,165 4,200
2003/02/28 2,200 2,200 2,130 2,160 8,400
2003/02/27 2,275 2,280 2,205 2,225 11,000
2003/02/26 2,325 2,325 2,270 2,270 5,500
2003/02/25 2,215 2,255 2,215 2,220 13,000
2003/02/24 2,280 2,280 2,255 2,255 11,400
2003/02/21 2,335 2,335 2,260 2,295 11,700
2003/02/20 2,335 2,335 2,200 2,300 5,200
2003/02/19 2,330 2,330 2,300 2,300 5,500
2003/02/18 2,300 2,330 2,290 2,300 9,900
2003/02/17 2,270 2,335 2,220 2,275 13,200
2003/02/17 1 -> 1.20 分割
2003/02/14 2,750 2,790 2,690 2,700 39,100
2003/02/13 2,735 2,800 2,735 2,755 14,500
2003/02/12 2,750 2,770 2,705 2,750 30,200
2003/02/10 2,800 2,800 2,690 2,735 35,200
2003/02/07 2,770 2,800 2,765 2,800 11,900
2003/02/06 2,810 2,820 2,730 2,730 18,900
2003/02/05 2,760 2,850 2,760 2,790 29,700
2003/02/04 2,850 2,850 2,780 2,800 19,800
2003/02/03 2,850 2,855 2,760 2,850 12,000
2003/01/31 2,855 2,870 2,850 2,850 7,100
2003/01/30 2,885 2,885 2,850 2,850 8,100
2003/01/29 2,890 2,890 2,830 2,870 17,900
2003/01/28 2,860 2,885 2,860 2,860 7,700
2003/01/27 2,890 2,890 2,850 2,855 7,800
2003/01/24 2,890 2,900 2,865 2,865 11,800
2003/01/23 2,970 2,970 2,885 2,885 21,900
2003/01/22 2,965 2,985 2,950 2,970 19,600
2003/01/21 2,970 2,970 2,960 2,970 23,600
2003/01/20 2,860 2,970 2,860 2,970 16,900
2003/01/17 2,970 2,985 2,960 2,960 29,500
2003/01/16 2,970 2,970 2,955 2,970 12,100
2003/01/15 3,000 3,000 2,895 2,975 21,400
2003/01/14 2,960 3,040 2,960 3,040 18,900
2003/01/10 2,980 2,980 2,890 2,935 9,700
2003/01/09 2,890 2,915 2,865 2,885 6,500
2003/01/08 2,955 2,955 2,920 2,920 2,800
2003/01/07 2,980 3,020 2,955 2,960 12,600
2003/01/06 2,980 2,980 2,920 2,960 5,500

このページの先頭へ