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
2004/12/30 7,300 7,300 7,250 7,290 10,000
2004/12/29 7,300 7,310 7,220 7,300 33,900
2004/12/28 7,270 7,300 7,190 7,300 31,700
2004/12/27 7,340 7,370 7,200 7,320 35,500
2004/12/24 7,250 7,390 7,250 7,330 96,100
2004/12/22 7,290 7,330 7,210 7,230 50,600
2004/12/21 7,300 7,480 7,200 7,290 51,500
2004/12/20 7,480 7,480 7,280 7,370 75,600
2004/12/17 7,030 7,200 6,950 7,180 97,900
2004/12/16 6,950 7,100 6,870 6,900 141,000
2004/12/15 6,600 6,750 6,560 6,700 75,300
2004/12/14 6,680 6,710 6,460 6,600 85,000
2004/12/13 6,670 6,760 6,570 6,580 93,000
2004/12/10 6,630 6,630 6,440 6,520 93,300
2004/12/09 6,780 6,780 6,550 6,680 80,100
2004/12/08 6,810 6,810 6,650 6,680 49,100
2004/12/07 6,860 7,070 6,810 6,810 68,600
2004/12/06 6,900 7,010 6,850 6,860 30,600
2004/12/03 7,010 7,100 6,950 7,010 24,300
2004/12/02 7,080 7,100 7,030 7,100 38,600
2004/12/01 7,100 7,100 6,990 7,060 21,600
2004/11/30 7,090 7,120 7,040 7,060 63,300
2004/11/29 6,990 7,110 6,980 7,050 32,500
2004/11/26 7,020 7,100 6,960 7,010 38,600
2004/11/25 6,970 7,100 6,970 7,060 25,700
2004/11/24 6,940 7,180 6,900 7,070 40,000
2004/11/22 7,180 7,180 6,900 7,010 25,700
2004/11/19 7,270 7,270 7,060 7,080 31,500
2004/11/18 7,170 7,380 7,140 7,140 38,100
2004/11/17 7,390 7,390 7,110 7,110 66,600
2004/11/16 7,190 7,380 7,080 7,200 76,800
2004/11/15 7,100 7,250 7,020 7,200 72,900
2004/11/12 6,900 7,150 6,900 7,100 43,200
2004/11/11 7,020 7,050 6,940 6,990 38,500
2004/11/10 7,070 7,240 7,070 7,120 37,100
2004/11/09 7,130 7,210 6,950 7,100 45,700
2004/11/08 7,500 7,510 7,010 7,090 136,900
2004/11/05 7,150 7,980 7,080 7,540 167,900
2004/11/04 7,050 7,050 6,880 6,980 43,900
2004/11/02 6,660 6,900 6,560 6,880 75,400
2004/11/01 6,770 6,770 6,330 6,460 63,100
2004/10/29 6,690 7,300 6,590 6,780 143,000
2004/10/28 6,380 6,690 6,360 6,590 63,700
2004/10/27 6,500 6,500 6,230 6,380 56,400
2004/10/26 6,140 6,320 6,120 6,300 103,600
2004/10/25 6,110 6,250 6,040 6,110 64,400
2004/10/22 6,250 6,350 6,190 6,310 56,500
2004/10/21 6,290 6,350 6,250 6,250 32,000
2004/10/20 6,350 6,420 6,280 6,360 48,700
2004/10/19 6,400 6,410 6,170 6,290 64,500
2004/10/18 6,470 6,500 6,390 6,440 46,700
2004/10/15 6,490 6,490 6,380 6,440 38,200
2004/10/14 6,630 6,630 6,430 6,510 35,700
2004/10/13 6,580 6,850 6,580 6,730 28,500
2004/10/12 6,630 6,700 6,600 6,640 23,000
2004/10/08 6,650 6,710 6,610 6,640 50,400
2004/10/07 6,660 6,850 6,660 6,710 36,400
2004/10/06 6,860 6,870 6,700 6,780 30,300
2004/10/05 6,900 7,100 6,530 6,970 51,900
2004/10/04 6,730 6,880 6,650 6,850 31,000
2004/10/01 6,290 6,640 6,290 6,530 37,900
2004/09/30 6,350 6,380 6,270 6,290 11,800
2004/09/29 6,520 6,520 6,300 6,350 21,900
2004/09/28 6,500 6,630 6,420 6,530 35,600
2004/09/27 6,350 6,640 6,250 6,530 43,700
2004/09/24 6,390 6,490 6,300 6,350 36,800
2004/09/22 6,610 6,610 6,410 6,590 91,100
2004/09/21 6,700 6,700 6,200 6,400 68,600
2004/09/17 6,600 6,700 6,480 6,700 76,900
2004/09/16 6,310 6,580 6,260 6,390 63,200
2004/09/15 6,650 6,660 6,400 6,410 34,800
2004/09/14 6,870 6,930 6,700 6,800 75,500
2004/09/13 6,650 6,960 6,650 6,870 105,000
2004/09/10 6,500 6,620 6,310 6,620 153,000
2004/09/09 6,500 6,500 6,270 6,300 53,300
2004/09/08 6,260 6,300 6,160 6,220 51,400
2004/09/07 6,240 6,340 6,180 6,260 44,500
2004/09/06 6,300 6,490 6,200 6,410 45,900
2004/09/03 6,500 6,600 6,360 6,380 86,400
2004/09/02 6,390 6,800 6,350 6,620 151,800
2004/09/01 5,960 6,150 5,960 6,090 36,800
2004/08/31 5,910 5,940 5,810 5,890 22,600
2004/08/30 5,790 5,900 5,760 5,870 24,800
2004/08/27 5,910 5,910 5,840 5,880 29,900
2004/08/26 5,760 5,940 5,760 5,910 30,100
2004/08/25 5,600 6,000 5,600 5,900 109,600
2004/08/24 5,570 5,580 5,350 5,460 49,900
2004/08/23 5,300 5,410 5,270 5,340 49,700
2004/08/20 5,200 5,250 5,110 5,240 90,700
2004/08/19 5,380 5,440 5,250 5,290 30,700
2004/08/18 5,370 5,400 5,150 5,220 45,500
2004/08/17 5,400 5,550 5,310 5,370 36,100
2004/08/16 5,720 5,720 5,370 5,500 47,700
2004/08/13 5,820 5,840 5,620 5,620 73,900
2004/08/12 5,830 5,870 5,650 5,830 58,300
2004/08/11 5,920 5,950 5,760 5,830 31,900
2004/08/10 5,500 5,810 5,390 5,720 53,300
2004/08/09 5,270 5,400 5,210 5,400 59,300
2004/08/06 5,430 5,510 5,220 5,470 42,000
2004/08/05 5,300 5,620 5,290 5,420 85,300
2004/08/04 5,400 5,400 5,120 5,200 80,800
2004/08/03 5,610 5,660 5,450 5,510 32,000
2004/08/02 5,780 5,780 5,660 5,710 60,200
2004/07/30 5,540 5,680 5,500 5,680 53,200
2004/07/29 5,540 5,600 5,220 5,440 95,000
2004/07/28 5,900 5,900 5,620 5,640 32,500
2004/07/27 6,020 6,040 5,720 5,750 24,300
2004/07/26 5,900 6,070 5,890 5,990 24,000
2004/07/23 5,940 6,020 5,830 5,900 45,400
2004/07/22 5,930 6,000 5,850 5,950 41,600
2004/07/21 5,970 5,980 5,900 5,980 19,700
2004/07/20 5,980 6,020 5,870 5,920 48,100
2004/07/16 6,100 6,160 6,020 6,160 22,800
2004/07/15 6,100 6,140 6,010 6,100 29,700
2004/07/14 6,300 6,340 6,220 6,250 47,900
2004/07/13 6,250 6,250 6,200 6,220 22,100
2004/07/12 6,250 6,250 6,150 6,210 14,100
2004/07/09 6,170 6,180 6,110 6,150 32,300
2004/07/08 6,060 6,140 6,050 6,100 41,500
2004/07/07 6,000 6,140 5,860 6,020 24,400
2004/07/06 6,100 6,180 6,020 6,030 19,300
2004/07/05 6,070 6,160 6,050 6,060 49,800
2004/07/02 6,360 6,360 6,020 6,170 117,600
2004/07/01 6,480 6,530 6,360 6,370 52,100
2004/06/30 6,600 6,640 6,300 6,490 65,100
2004/06/29 6,600 6,700 6,580 6,580 48,400
2004/06/28 6,690 6,800 6,570 6,800 38,600
2004/06/25 6,600 6,600 6,420 6,490 20,100
2004/06/24 6,530 6,530 6,250 6,460 32,100
2004/06/23 6,640 6,640 6,450 6,520 31,200
2004/06/22 6,630 6,630 6,330 6,470 39,600
2004/06/21 6,410 6,650 6,370 6,530 36,400
2004/06/18 6,700 6,700 6,100 6,410 40,200
2004/06/17 6,540 6,550 6,340 6,470 33,900
2004/06/16 6,450 6,700 6,450 6,600 69,000
2004/06/15 6,360 6,490 6,300 6,350 38,700
2004/06/14 6,290 6,460 6,260 6,260 21,200
2004/06/11 6,400 6,480 6,350 6,420 68,100
2004/06/10 6,210 6,400 6,110 6,360 23,700
2004/06/09 6,380 6,410 6,240 6,310 72,900
2004/06/08 5,950 6,280 5,910 6,280 59,300
2004/06/07 5,800 5,950 5,800 5,880 17,300
2004/06/04 5,670 5,800 5,600 5,800 11,900
2004/06/03 5,890 5,910 5,670 5,730 19,900
2004/06/02 5,740 5,820 5,690 5,750 24,000
2004/06/01 5,860 5,910 5,790 5,840 19,500
2004/05/31 5,890 5,960 5,740 5,900 29,500
2004/05/28 5,660 5,860 5,660 5,860 65,300
2004/05/27 5,800 5,820 5,570 5,600 42,700
2004/05/26 5,890 5,900 5,730 5,830 82,000
2004/05/25 5,980 6,000 5,610 5,800 51,300
2004/05/24 5,790 5,990 5,790 5,970 75,500
2004/05/21 5,720 5,840 5,520 5,590 41,600
2004/05/20 5,710 5,910 5,560 5,780 51,300
2004/05/19 5,650 5,850 5,380 5,670 105,300
2004/05/18 4,980 5,350 4,970 5,220 46,700
2004/05/17 5,390 5,390 5,020 5,020 52,100
2004/05/14 5,620 5,620 5,380 5,500 49,300
2004/05/13 5,840 5,840 5,540 5,710 51,300
2004/05/12 5,550 5,940 5,540 5,910 73,200
2004/05/11 5,210 5,550 5,100 5,360 56,700
2004/05/10 5,520 5,600 5,000 5,110 80,300
2004/05/07 5,660 5,950 5,660 5,800 48,500
2004/05/06 6,160 6,160 5,970 5,970 58,700
2004/04/30 6,010 6,140 5,980 6,090 55,200
2004/04/28 6,100 6,200 6,040 6,110 36,200
2004/04/27 6,090 6,250 6,050 6,110 76,500
2004/04/26 6,140 6,240 5,970 6,050 100,500
2004/04/23 6,400 6,520 6,320 6,440 61,000
2004/04/22 6,550 6,550 6,440 6,520 80,500
2004/04/21 6,500 6,560 6,260 6,400 122,700
2004/04/20 6,290 6,600 6,230 6,590 144,700
2004/04/19 7,000 7,100 5,950 5,950 268,100
2004/04/16 6,660 7,320 6,620 6,950 180,300
2004/04/15 6,500 6,500 6,300 6,460 84,200
2004/04/14 6,370 6,370 6,020 6,350 85,700
2004/04/13 6,330 6,600 6,180 6,400 191,300
2004/04/12 5,380 6,330 5,380 6,330 134,700
2004/04/09 5,300 5,430 5,280 5,330 101,300
2004/04/08 5,130 5,300 5,100 5,260 283,300
2004/04/07 4,950 4,950 4,800 4,900 41,500
2004/04/06 5,050 5,100 4,850 4,940 24,000
2004/04/05 4,870 5,240 4,870 5,150 153,000
2004/04/02 4,820 4,860 4,730 4,790 69,800
2004/04/01 4,950 4,950 4,820 4,870 23,200
2004/03/31 4,830 4,830 4,750 4,810 52,600
2004/03/30 4,950 4,950 4,760 4,820 53,400
2004/03/29 5,000 5,030 4,950 4,960 48,800
2004/03/26 5,050 5,150 5,050 5,130 72,800
2004/03/25 5,100 5,100 4,850 4,990 50,500
2004/03/24 4,980 5,040 4,900 5,000 133,800
2004/03/23 4,660 5,100 4,550 5,080 117,900
2004/03/22 4,500 4,800 4,500 4,660 55,300
2004/03/19 4,440 4,450 4,380 4,420 16,100
2004/03/18 4,450 4,500 4,400 4,490 37,900
2004/03/17 4,370 4,440 4,360 4,440 54,400
2004/03/16 4,430 4,470 4,370 4,370 41,900
2004/03/15 4,430 4,440 4,370 4,430 58,400
2004/03/12 4,480 4,480 4,360 4,440 154,700
2004/03/11 4,230 4,510 4,210 4,510 62,200
2004/03/10 4,230 4,330 4,190 4,330 48,200
2004/03/09 4,050 4,180 4,050 4,140 73,300
2004/03/08 3,950 4,030 3,890 4,000 39,900
2004/03/05 3,810 3,840 3,740 3,800 86,100
2004/03/04 4,000 4,050 3,960 3,960 26,100
2004/03/03 3,910 4,080 3,890 4,020 21,500
2004/03/02 3,810 3,970 3,810 3,910 31,700
2004/03/01 3,980 3,980 3,810 3,810 77,900
2004/02/27 3,810 4,050 3,760 3,930 168,500
2004/02/26 3,400 3,590 3,400 3,550 16,900
2004/02/25 3,470 3,490 3,400 3,440 16,400
2004/02/24 3,500 3,510 3,460 3,460 22,700
2004/02/23 3,510 3,600 3,510 3,520 26,100
2004/02/20 3,500 3,570 3,490 3,500 24,500
2004/02/19 3,600 3,630 3,460 3,510 33,300
2004/02/18 3,560 3,650 3,560 3,650 21,800
2004/02/17 3,700 3,750 3,620 3,650 33,000
2004/02/16 3,760 3,900 3,750 3,770 43,700
2004/02/13 3,600 3,800 3,580 3,770 61,600
2004/02/12 3,540 3,600 3,500 3,580 59,500
2004/02/10 3,380 3,450 3,360 3,390 35,000
2004/02/09 3,320 3,380 3,320 3,330 19,600
2004/02/06 3,320 3,320 3,280 3,300 16,800
2004/02/05 3,340 3,350 3,280 3,290 44,300
2004/02/04 3,370 3,370 3,300 3,330 25,300
2004/02/03 3,470 3,470 3,320 3,360 20,400
2004/02/02 3,370 3,450 3,360 3,420 7,900
2004/01/30 3,350 3,420 3,350 3,350 14,700
2004/01/29 3,460 3,460 3,320 3,320 29,400
2004/01/28 3,430 3,490 3,400 3,440 14,700
2004/01/27 3,550 3,580 3,490 3,580 21,800
2004/01/26 3,600 3,600 3,440 3,530 21,000
2004/01/23 3,390 3,600 3,360 3,600 69,700
2004/01/22 3,330 3,440 3,330 3,380 26,800
2004/01/21 3,320 3,360 3,270 3,280 37,100
2004/01/20 3,290 3,420 3,270 3,370 34,000
2004/01/19 3,250 3,350 3,230 3,260 30,100
2004/01/16 3,240 3,300 3,180 3,180 17,900
2004/01/15 3,340 3,350 3,240 3,240 31,700
2004/01/14 3,380 3,430 3,370 3,400 21,500
2004/01/13 3,350 3,440 3,340 3,360 20,100
2004/01/09 3,390 3,470 3,380 3,450 11,800
2004/01/08 3,430 3,460 3,350 3,420 21,600
2004/01/07 3,470 3,490 3,410 3,420 17,700
2004/01/06 3,500 3,580 3,500 3,520 26,600
2004/01/05 3,560 3,580 3,480 3,580 24,000

このページの先頭へ