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
2010/12/30 2,191 2,197 2,164 2,180 212,600
2010/12/29 2,178 2,201 2,178 2,190 203,700
2010/12/28 2,193 2,205 2,166 2,183 252,300
2010/12/27 2,189 2,226 2,188 2,207 411,700
2010/12/24 2,251 2,267 2,193 2,199 820,700
2010/12/22 2,171 2,300 2,131 2,282 1,490,800
2010/12/21 2,098 2,134 2,096 2,121 313,200
2010/12/20 2,095 2,122 2,092 2,116 244,100
2010/12/17 2,098 2,127 2,094 2,095 496,400
2010/12/16 2,130 2,145 2,095 2,125 560,400
2010/12/15 2,138 2,167 2,131 2,154 485,100
2010/12/14 2,116 2,140 2,100 2,130 422,400
2010/12/13 2,095 2,112 2,070 2,106 348,900
2010/12/10 2,132 2,132 2,072 2,088 710,300
2010/12/09 2,090 2,134 2,081 2,082 525,000
2010/12/08 2,027 2,105 2,027 2,105 867,500
2010/12/07 2,008 2,033 1,989 2,031 726,200
2010/12/06 1,951 2,004 1,951 1,996 577,000
2010/12/03 1,976 1,982 1,953 1,968 263,800
2010/12/02 1,944 1,995 1,928 1,983 995,700
2010/12/01 1,860 1,892 1,852 1,887 453,300
2010/11/30 1,901 1,918 1,861 1,861 348,900
2010/11/29 1,919 1,922 1,898 1,912 216,500
2010/11/26 1,908 1,925 1,901 1,909 419,500
2010/11/25 1,903 1,925 1,892 1,922 319,600
2010/11/24 1,886 1,909 1,868 1,877 421,600
2010/11/22 1,920 1,935 1,903 1,924 459,600
2010/11/19 1,920 1,925 1,907 1,921 495,400
2010/11/18 1,920 1,928 1,903 1,924 567,200
2010/11/17 1,904 1,928 1,887 1,921 227,400
2010/11/16 1,924 1,940 1,905 1,925 209,800
2010/11/15 1,942 1,946 1,919 1,927 344,100
2010/11/12 1,920 1,952 1,920 1,944 403,800
2010/11/11 1,930 1,940 1,904 1,929 252,400
2010/11/10 1,957 1,966 1,903 1,916 475,800
2010/11/09 1,955 1,987 1,947 1,960 161,800
2010/11/08 1,993 1,997 1,957 1,979 272,600
2010/11/05 1,970 2,003 1,957 1,995 357,100
2010/11/04 1,928 1,945 1,918 1,935 335,800
2010/11/02 1,881 1,887 1,852 1,878 144,700
2010/11/01 1,871 1,908 1,871 1,876 179,300
2010/10/29 1,916 1,916 1,870 1,888 421,900
2010/10/28 1,926 1,926 1,897 1,907 541,000
2010/10/27 1,928 1,939 1,905 1,926 511,700
2010/10/26 1,924 1,940 1,882 1,900 641,800
2010/10/25 1,956 1,996 1,939 1,959 520,700
2010/10/22 1,932 2,016 1,927 1,983 705,100
2010/10/21 1,932 1,947 1,897 1,922 466,900
2010/10/20 1,949 1,949 1,904 1,941 332,700
2010/10/19 1,917 1,961 1,917 1,948 350,500
2010/10/18 1,938 1,964 1,917 1,926 175,500
2010/10/15 1,957 1,960 1,924 1,944 431,600
2010/10/14 1,979 2,004 1,957 1,976 526,700
2010/10/13 2,000 2,003 1,935 1,956 731,600
2010/10/12 2,038 2,057 1,942 1,950 776,000
2010/10/08 2,040 2,040 2,015 2,022 575,500
2010/10/07 2,041 2,065 2,010 2,029 750,800
2010/10/06 2,040 2,094 2,028 2,040 1,079,700
2010/10/05 2,021 2,044 1,978 2,030 705,700
2010/10/04 2,050 2,070 2,034 2,042 487,100
2010/10/01 2,035 2,046 2,009 2,040 489,200
2010/09/30 2,029 2,049 2,003 2,029 679,000
2010/09/29 2,020 2,025 1,964 2,010 603,500
2010/09/28 1,944 1,947 1,926 1,945 295,600
2010/09/27 1,930 1,938 1,899 1,933 314,700
2010/09/24 1,920 1,947 1,913 1,917 339,000
2010/09/22 1,911 1,942 1,911 1,930 371,500
2010/09/21 1,994 1,994 1,933 1,939 487,200
2010/09/17 1,945 1,966 1,922 1,960 469,600
2010/09/16 1,959 1,975 1,910 1,925 346,800
2010/09/15 1,911 1,955 1,900 1,936 398,000
2010/09/14 1,923 1,934 1,895 1,908 221,300
2010/09/13 1,943 1,949 1,919 1,933 209,200
2010/09/10 1,895 1,945 1,895 1,903 466,800
2010/09/09 1,955 1,964 1,922 1,935 252,700
2010/09/08 1,962 1,969 1,923 1,932 181,800
2010/09/07 1,950 1,992 1,950 1,979 222,600
2010/09/06 1,941 1,985 1,936 1,977 267,800
2010/09/03 1,938 1,953 1,922 1,944 231,200
2010/09/02 1,950 1,965 1,921 1,947 281,000
2010/09/01 1,907 1,937 1,889 1,937 504,600
2010/08/31 1,941 1,949 1,904 1,926 499,900
2010/08/30 2,035 2,057 1,986 1,987 531,100
2010/08/27 2,009 2,109 1,970 2,032 1,042,700
2010/08/26 1,974 1,990 1,955 1,974 460,900
2010/08/25 1,920 1,960 1,918 1,937 293,000
2010/08/24 1,955 1,967 1,930 1,955 182,100
2010/08/23 1,967 1,980 1,943 1,961 186,400
2010/08/20 1,982 1,992 1,962 1,972 398,800
2010/08/19 2,015 2,027 2,000 2,017 422,400
2010/08/18 1,972 2,015 1,939 2,002 487,700
2010/08/17 1,883 1,955 1,881 1,942 324,000
2010/08/16 1,874 1,926 1,867 1,917 185,300
2010/08/13 1,880 1,897 1,872 1,889 189,500
2010/08/12 1,886 1,891 1,867 1,890 457,700
2010/08/11 1,918 1,942 1,900 1,937 503,100
2010/08/10 1,955 1,955 1,912 1,915 356,900
2010/08/09 1,929 1,971 1,925 1,959 290,800
2010/08/06 1,945 1,982 1,943 1,963 630,800
2010/08/05 1,939 1,992 1,927 1,977 636,000
2010/08/04 1,883 1,902 1,860 1,881 193,600
2010/08/03 1,929 1,933 1,889 1,912 263,300
2010/08/02 1,915 1,936 1,872 1,893 304,500
2010/07/30 1,895 1,903 1,858 1,894 298,400
2010/07/29 1,909 1,938 1,901 1,907 200,000
2010/07/28 1,931 1,941 1,916 1,937 259,800
2010/07/27 1,892 1,901 1,876 1,887 144,700
2010/07/26 1,890 1,896 1,854 1,877 244,600
2010/07/23 1,861 1,888 1,845 1,881 403,000
2010/07/22 1,800 1,839 1,798 1,838 249,600
2010/07/21 1,822 1,846 1,804 1,808 379,900
2010/07/20 1,834 1,848 1,810 1,818 610,100
2010/07/16 1,882 1,906 1,867 1,878 378,200
2010/07/15 1,953 1,953 1,910 1,911 167,400
2010/07/14 1,994 1,998 1,961 1,967 618,200
2010/07/13 1,990 2,000 1,957 1,971 502,000
2010/07/12 1,900 1,998 1,900 1,961 428,000
2010/07/09 1,836 1,940 1,835 1,902 433,700
2010/07/08 1,796 1,849 1,796 1,835 380,600
2010/07/07 1,768 1,777 1,735 1,743 203,900
2010/07/06 1,717 1,772 1,717 1,768 310,300
2010/07/05 1,732 1,755 1,726 1,750 167,600
2010/07/02 1,748 1,748 1,724 1,739 203,500
2010/07/01 1,750 1,768 1,739 1,749 339,800
2010/06/30 1,783 1,792 1,758 1,776 295,400
2010/06/29 1,818 1,837 1,766 1,782 319,300
2010/06/28 1,829 1,838 1,807 1,816 295,900
2010/06/25 1,825 1,832 1,797 1,825 285,600
2010/06/24 1,804 1,864 1,795 1,844 316,700
2010/06/23 1,810 1,850 1,791 1,806 262,200
2010/06/22 1,847 1,876 1,839 1,850 285,900
2010/06/21 1,830 1,868 1,825 1,867 287,700
2010/06/18 1,815 1,836 1,772 1,779 258,000
2010/06/17 1,847 1,850 1,807 1,828 201,400
2010/06/16 1,844 1,857 1,826 1,846 310,000
2010/06/15 1,765 1,805 1,765 1,795 293,200
2010/06/14 1,768 1,769 1,749 1,764 134,300
2010/06/11 1,718 1,754 1,703 1,731 338,500
2010/06/10 1,694 1,707 1,679 1,702 211,100
2010/06/09 1,701 1,719 1,685 1,700 230,700
2010/06/08 1,703 1,727 1,701 1,712 305,800
2010/06/07 1,762 1,776 1,722 1,732 235,000
2010/06/04 1,838 1,838 1,793 1,802 275,500
2010/06/03 1,790 1,831 1,790 1,820 655,000
2010/06/02 1,802 1,835 1,773 1,781 678,400
2010/06/01 1,849 1,856 1,825 1,825 280,900
2010/05/31 1,825 1,898 1,814 1,860 275,600
2010/05/28 1,892 1,898 1,852 1,860 254,200
2010/05/27 1,800 1,855 1,800 1,853 307,300
2010/05/26 1,814 1,857 1,799 1,814 552,900
2010/05/25 1,874 1,882 1,814 1,825 535,000
2010/05/24 1,895 1,938 1,865 1,914 671,100
2010/05/21 1,873 1,910 1,825 1,855 535,600
2010/05/20 1,944 1,954 1,908 1,913 377,100
2010/05/19 1,947 1,965 1,909 1,933 592,200
2010/05/18 1,991 2,014 1,966 1,977 486,100
2010/05/17 2,031 2,050 2,000 2,007 677,100
2010/05/14 2,006 2,046 2,004 2,030 477,800
2010/05/13 1,979 2,080 1,973 2,041 809,900
2010/05/12 2,000 2,005 1,937 1,939 738,400
2010/05/11 1,986 1,997 1,960 1,969 850,400
2010/05/10 1,936 1,950 1,907 1,946 370,000
2010/05/07 1,908 1,945 1,905 1,935 976,500
2010/05/06 1,949 1,955 1,904 1,948 1,126,100
2010/04/30 1,951 1,989 1,949 1,989 564,700
2010/04/28 1,936 1,936 1,896 1,922 815,200
2010/04/27 1,972 1,973 1,913 1,935 371,600
2010/04/26 1,940 1,973 1,935 1,972 726,300
2010/04/23 1,854 1,909 1,843 1,905 1,081,400
2010/04/22 1,850 1,865 1,823 1,850 821,900
2010/04/21 1,893 1,910 1,866 1,886 594,000
2010/04/20 1,873 1,909 1,842 1,853 778,600
2010/04/19 1,867 1,874 1,818 1,833 637,700
2010/04/16 1,929 1,938 1,890 1,905 697,200
2010/04/15 1,930 1,950 1,921 1,929 851,200
2010/04/14 1,940 1,945 1,887 1,904 857,200
2010/04/13 1,898 1,934 1,872 1,915 532,600
2010/04/12 1,910 1,933 1,898 1,913 504,100
2010/04/09 1,903 1,910 1,852 1,891 1,153,500
2010/04/08 1,944 1,944 1,911 1,928 942,500
2010/04/07 2,000 2,000 1,896 1,929 1,431,000
2010/04/06 2,000 2,100 2,000 2,070 1,023,500
2010/04/05 1,995 1,999 1,958 1,973 309,600
2010/04/02 1,997 1,998 1,956 1,995 290,100
2010/04/01 2,019 2,019 1,927 1,957 670,000
2010/03/31 2,100 2,160 1,970 1,971 1,142,600
2010/03/30 1,830 1,930 1,819 1,920 665,900
2010/03/29 1,762 1,823 1,762 1,817 499,500
2010/03/26 1,800 1,815 1,753 1,780 699,900
2010/03/25 1,781 1,797 1,767 1,792 373,300
2010/03/24 1,765 1,775 1,750 1,771 404,400
2010/03/23 1,795 1,799 1,761 1,766 389,600
2010/03/19 1,778 1,800 1,750 1,788 438,600
2010/03/18 1,776 1,792 1,756 1,759 227,200
2010/03/17 1,791 1,791 1,757 1,778 330,700
2010/03/16 1,740 1,785 1,730 1,773 350,000
2010/03/15 1,682 1,748 1,661 1,742 537,700
2010/03/12 1,661 1,662 1,629 1,658 457,800
2010/03/11 1,646 1,646 1,620 1,637 592,500
2010/03/10 1,667 1,684 1,642 1,644 388,800
2010/03/09 1,679 1,680 1,653 1,658 299,500
2010/03/08 1,700 1,701 1,664 1,679 624,800
2010/03/05 1,620 1,622 1,595 1,612 611,900
2010/03/04 1,555 1,565 1,533 1,546 401,300
2010/03/03 1,595 1,598 1,565 1,575 473,800
2010/03/02 1,609 1,618 1,583 1,589 376,800
2010/03/01 1,637 1,637 1,599 1,612 307,200
2010/02/26 1,573 1,620 1,565 1,620 632,400
2010/02/25 1,579 1,592 1,546 1,565 368,400
2010/02/24 1,586 1,600 1,562 1,575 328,100
2010/02/23 1,631 1,642 1,594 1,620 551,800
2010/02/22 1,639 1,661 1,630 1,648 269,000
2010/02/19 1,646 1,656 1,600 1,606 364,000
2010/02/18 1,674 1,674 1,641 1,645 236,600
2010/02/17 1,637 1,665 1,632 1,657 440,600
2010/02/16 1,667 1,667 1,626 1,636 296,500
2010/02/15 1,669 1,689 1,646 1,666 288,100
2010/02/12 1,647 1,673 1,633 1,667 414,200
2010/02/10 1,638 1,642 1,614 1,617 430,100
2010/02/09 1,620 1,658 1,595 1,598 484,000
2010/02/08 1,654 1,692 1,646 1,660 389,100
2010/02/05 1,672 1,727 1,640 1,654 913,900
2010/02/04 1,700 1,755 1,700 1,751 551,500
2010/02/03 1,690 1,774 1,690 1,703 772,700
2010/02/02 1,606 1,655 1,594 1,646 612,200
2010/02/01 1,652 1,669 1,580 1,599 731,900
2010/01/29 1,717 1,745 1,641 1,652 658,500
2010/01/28 1,782 1,796 1,748 1,757 414,600
2010/01/27 1,771 1,789 1,707 1,709 502,400
2010/01/26 1,830 1,838 1,764 1,773 511,000
2010/01/25 1,847 1,847 1,810 1,820 524,300
2010/01/22 1,830 1,862 1,800 1,862 490,800
2010/01/21 1,850 1,889 1,828 1,863 353,200
2010/01/20 1,917 1,921 1,871 1,882 311,700
2010/01/19 1,865 1,905 1,859 1,882 163,600
2010/01/18 1,874 1,894 1,858 1,882 185,800
2010/01/15 1,823 1,873 1,823 1,873 205,400
2010/01/14 1,865 1,885 1,847 1,863 156,000
2010/01/13 1,868 1,912 1,862 1,863 181,200
2010/01/12 1,852 1,889 1,852 1,879 212,000
2010/01/08 1,890 1,899 1,845 1,855 248,400
2010/01/07 1,887 1,898 1,863 1,893 194,600
2010/01/06 1,892 1,892 1,851 1,865 311,200
2010/01/05 1,844 1,870 1,831 1,852 396,800
2010/01/04 1,795 1,829 1,790 1,825 155,400

このページの先頭へ