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
2012/12/28 2,155 2,162 2,093 2,116 651,200
2012/12/27 2,248 2,249 2,140 2,145 891,800
2012/12/26 2,255 2,277 2,248 2,260 332,600
2012/12/25 2,263 2,287 2,251 2,268 291,000
2012/12/21 2,246 2,283 2,219 2,219 720,400
2012/12/20 2,276 2,276 2,223 2,238 698,300
2012/12/19 2,266 2,275 2,214 2,275 990,500
2012/12/18 2,257 2,283 2,251 2,258 895,500
2012/12/17 2,264 2,269 2,243 2,255 351,400
2012/12/14 2,245 2,251 2,196 2,221 671,600
2012/12/13 2,228 2,263 2,210 2,251 557,100
2012/12/12 2,200 2,204 2,169 2,204 276,300
2012/12/11 2,170 2,195 2,148 2,172 311,300
2012/12/10 2,121 2,151 2,116 2,150 306,600
2012/12/07 2,126 2,146 2,102 2,109 443,700
2012/12/06 2,146 2,153 2,112 2,126 266,900
2012/12/05 2,135 2,161 2,111 2,133 356,300
2012/12/04 2,169 2,186 2,155 2,161 223,200
2012/12/03 2,144 2,184 2,133 2,169 294,300
2012/11/30 2,172 2,175 2,127 2,130 530,200
2012/11/29 2,169 2,181 2,149 2,162 297,700
2012/11/28 2,193 2,204 2,166 2,168 199,200
2012/11/27 2,194 2,207 2,176 2,196 321,000
2012/11/26 2,224 2,225 2,178 2,187 370,500
2012/11/22 2,210 2,218 2,180 2,195 602,300
2012/11/21 2,215 2,215 2,177 2,190 506,900
2012/11/20 2,229 2,232 2,200 2,217 492,600
2012/11/19 2,196 2,234 2,184 2,218 555,500
2012/11/16 2,263 2,266 2,210 2,219 697,000
2012/11/15 2,157 2,272 2,152 2,267 709,900
2012/11/14 2,099 2,162 2,099 2,133 791,500
2012/11/13 2,037 2,081 2,036 2,081 360,200
2012/11/12 2,030 2,053 2,015 2,028 237,600
2012/11/09 2,029 2,049 2,026 2,040 207,000
2012/11/08 2,066 2,084 2,051 2,059 201,200
2012/11/07 2,110 2,118 2,067 2,093 184,900
2012/11/06 2,091 2,098 2,071 2,098 213,900
2012/11/05 2,119 2,123 2,099 2,111 158,900
2012/11/02 2,101 2,153 2,101 2,120 353,300
2012/11/01 2,079 2,099 2,075 2,095 208,100
2012/10/31 2,045 2,074 2,032 2,071 176,300
2012/10/30 2,074 2,079 2,036 2,036 264,600
2012/10/29 2,050 2,088 2,050 2,077 201,000
2012/10/26 2,047 2,065 2,041 2,048 302,700
2012/10/25 2,035 2,056 2,025 2,052 205,700
2012/10/24 2,020 2,052 2,018 2,042 275,000
2012/10/23 2,051 2,055 2,022 2,050 434,800
2012/10/22 2,034 2,051 2,020 2,049 414,700
2012/10/19 2,041 2,064 2,041 2,058 320,700
2012/10/18 2,018 2,065 2,015 2,038 408,500
2012/10/17 1,990 2,015 1,973 2,002 350,500
2012/10/16 1,975 2,012 1,963 1,982 484,200
2012/10/15 1,994 2,000 1,958 1,970 540,400
2012/10/12 1,979 2,018 1,979 2,007 467,400
2012/10/11 1,982 1,982 1,942 1,962 487,200
2012/10/10 1,957 1,984 1,947 1,978 467,100
2012/10/09 1,934 1,987 1,934 1,947 417,800
2012/10/05 1,912 1,932 1,894 1,911 610,600
2012/10/04 1,895 1,934 1,886 1,922 528,700
2012/10/03 1,890 1,914 1,881 1,897 429,700
2012/10/02 1,877 1,903 1,870 1,880 398,500
2012/10/01 1,903 1,903 1,870 1,881 410,100
2012/09/28 1,912 1,926 1,893 1,910 613,700
2012/09/27 1,920 1,939 1,908 1,929 272,600
2012/09/26 1,916 1,938 1,915 1,925 332,400
2012/09/25 1,876 1,909 1,875 1,909 335,100
2012/09/24 1,859 1,875 1,851 1,875 319,900
2012/09/21 1,857 1,870 1,852 1,854 593,000
2012/09/20 1,863 1,880 1,841 1,845 407,300
2012/09/19 1,900 1,907 1,849 1,869 642,200
2012/09/18 1,919 1,930 1,881 1,884 521,500
2012/09/14 1,895 1,912 1,877 1,879 621,700
2012/09/13 1,865 1,878 1,836 1,867 488,000
2012/09/12 1,889 1,917 1,883 1,893 422,300
2012/09/11 1,892 1,901 1,867 1,882 197,300
2012/09/10 1,885 1,908 1,880 1,908 238,600
2012/09/07 1,871 1,888 1,863 1,882 267,300
2012/09/06 1,825 1,841 1,811 1,838 193,000
2012/09/05 1,817 1,842 1,811 1,818 191,900
2012/09/04 1,831 1,832 1,807 1,819 235,900
2012/09/03 1,827 1,858 1,807 1,833 281,200
2012/08/31 1,830 1,850 1,823 1,827 266,000
2012/08/30 1,868 1,873 1,844 1,852 213,000
2012/08/29 1,840 1,882 1,840 1,869 430,500
2012/08/28 1,870 1,883 1,828 1,838 481,100
2012/08/27 1,900 1,904 1,867 1,868 237,500
2012/08/24 1,896 1,896 1,871 1,889 207,800
2012/08/23 1,909 1,925 1,896 1,905 212,300
2012/08/22 1,880 1,914 1,880 1,908 336,300
2012/08/21 1,910 1,920 1,898 1,901 213,200
2012/08/20 1,908 1,915 1,893 1,896 180,400
2012/08/17 1,908 1,921 1,904 1,910 283,200
2012/08/16 1,888 1,907 1,887 1,906 215,600
2012/08/15 1,896 1,911 1,884 1,896 181,700
2012/08/14 1,909 1,921 1,889 1,895 509,800
2012/08/13 1,884 1,914 1,884 1,908 189,500
2012/08/10 1,903 1,903 1,861 1,874 305,400
2012/08/09 1,889 1,917 1,878 1,906 332,500
2012/08/08 1,903 1,927 1,897 1,907 292,400
2012/08/07 1,890 1,904 1,880 1,891 277,100
2012/08/06 1,903 1,916 1,890 1,896 415,300
2012/08/03 1,867 1,881 1,854 1,874 338,000
2012/08/02 1,865 1,901 1,860 1,896 375,900
2012/08/01 1,864 1,876 1,846 1,865 320,700
2012/07/31 1,855 1,894 1,854 1,885 432,200
2012/07/30 1,828 1,849 1,818 1,849 289,300
2012/07/27 1,814 1,826 1,803 1,824 231,000
2012/07/26 1,760 1,799 1,759 1,790 311,000
2012/07/25 1,744 1,763 1,723 1,741 278,000
2012/07/24 1,764 1,780 1,746 1,766 323,500
2012/07/23 1,760 1,787 1,753 1,772 450,300
2012/07/20 1,806 1,813 1,762 1,778 306,600
2012/07/19 1,835 1,842 1,801 1,806 270,400
2012/07/18 1,796 1,823 1,790 1,811 474,500
2012/07/17 1,766 1,801 1,744 1,785 602,800
2012/07/13 1,766 1,780 1,757 1,759 388,800
2012/07/12 1,769 1,784 1,752 1,765 275,800
2012/07/11 1,795 1,795 1,754 1,768 380,300
2012/07/10 1,767 1,802 1,766 1,775 725,700
2012/07/09 1,710 1,778 1,706 1,756 756,600
2012/07/06 1,721 1,743 1,708 1,720 476,200
2012/07/05 1,718 1,735 1,715 1,731 534,500
2012/07/04 1,712 1,724 1,708 1,717 317,600
2012/07/03 1,680 1,704 1,680 1,701 325,500
2012/07/02 1,700 1,703 1,671 1,682 287,400
2012/06/29 1,650 1,695 1,650 1,687 422,000
2012/06/28 1,658 1,674 1,651 1,656 702,800
2012/06/27 1,655 1,662 1,627 1,656 651,600
2012/06/26 1,663 1,681 1,623 1,648 605,600
2012/06/25 1,690 1,716 1,675 1,681 330,100
2012/06/22 1,659 1,671 1,646 1,662 190,200
2012/06/21 1,662 1,686 1,658 1,682 313,800
2012/06/20 1,638 1,663 1,627 1,657 292,700
2012/06/19 1,607 1,637 1,599 1,614 353,600
2012/06/18 1,595 1,616 1,588 1,599 229,900
2012/06/15 1,587 1,598 1,566 1,566 375,400
2012/06/14 1,588 1,598 1,578 1,586 133,300
2012/06/13 1,595 1,605 1,584 1,592 248,100
2012/06/12 1,553 1,595 1,553 1,591 234,000
2012/06/11 1,591 1,596 1,571 1,580 353,400
2012/06/08 1,601 1,602 1,556 1,571 465,000
2012/06/07 1,611 1,649 1,605 1,614 453,600
2012/06/06 1,531 1,596 1,528 1,588 522,000
2012/06/05 1,516 1,525 1,491 1,521 342,800
2012/06/04 1,500 1,512 1,492 1,504 573,500
2012/06/01 1,510 1,537 1,510 1,529 312,900
2012/05/31 1,516 1,539 1,505 1,539 458,200
2012/05/30 1,558 1,563 1,534 1,538 306,500
2012/05/29 1,525 1,557 1,523 1,557 414,900
2012/05/28 1,534 1,539 1,513 1,530 208,700
2012/05/25 1,550 1,564 1,529 1,540 365,800
2012/05/24 1,504 1,536 1,503 1,529 273,000
2012/05/23 1,548 1,548 1,498 1,503 460,400
2012/05/22 1,547 1,561 1,542 1,548 213,900
2012/05/21 1,534 1,550 1,515 1,532 436,000
2012/05/18 1,553 1,561 1,524 1,535 346,300
2012/05/17 1,565 1,601 1,564 1,593 520,900
2012/05/16 1,568 1,573 1,545 1,563 424,600
2012/05/15 1,578 1,583 1,558 1,573 351,700
2012/05/14 1,615 1,620 1,581 1,584 435,200
2012/05/11 1,620 1,635 1,608 1,618 425,900
2012/05/10 1,601 1,625 1,601 1,616 389,600
2012/05/09 1,655 1,673 1,615 1,634 432,600
2012/05/08 1,668 1,680 1,654 1,665 367,200
2012/05/07 1,679 1,690 1,658 1,661 523,500
2012/05/02 1,720 1,740 1,715 1,729 441,700
2012/05/01 1,780 1,781 1,708 1,719 555,600
2012/04/27 1,809 1,841 1,764 1,781 599,600
2012/04/26 1,792 1,804 1,780 1,801 396,600
2012/04/25 1,788 1,795 1,767 1,780 373,400
2012/04/24 1,770 1,786 1,763 1,770 282,500
2012/04/23 1,785 1,809 1,772 1,781 387,200
2012/04/20 1,781 1,782 1,763 1,771 425,800
2012/04/19 1,790 1,793 1,775 1,780 381,300
2012/04/18 1,820 1,840 1,785 1,794 475,900
2012/04/17 1,802 1,822 1,785 1,798 294,700
2012/04/16 1,798 1,825 1,791 1,798 254,400
2012/04/13 1,816 1,832 1,800 1,817 345,900
2012/04/12 1,797 1,834 1,789 1,832 450,000
2012/04/11 1,752 1,814 1,743 1,811 385,800
2012/04/10 1,806 1,821 1,778 1,786 283,400
2012/04/09 1,800 1,815 1,781 1,796 230,600
2012/04/06 1,861 1,863 1,822 1,827 312,000
2012/04/05 1,867 1,868 1,832 1,839 414,300
2012/04/04 1,924 1,932 1,862 1,873 318,600
2012/04/03 1,924 1,938 1,904 1,924 350,200
2012/04/02 1,950 1,950 1,909 1,920 209,300
2012/03/30 1,947 1,950 1,917 1,923 225,900
2012/03/29 1,915 1,951 1,912 1,939 167,200
2012/03/28 1,923 1,938 1,897 1,933 287,000
2012/03/27 1,926 1,950 1,901 1,933 323,100
2012/03/26 1,897 1,914 1,887 1,893 170,200
2012/03/23 1,897 1,920 1,891 1,899 220,300
2012/03/22 1,931 1,938 1,912 1,922 196,300
2012/03/21 1,976 1,981 1,933 1,941 392,700
2012/03/19 1,970 1,996 1,953 1,964 296,400
2012/03/16 1,940 1,961 1,936 1,961 350,700
2012/03/15 1,945 1,955 1,929 1,943 310,400
2012/03/14 1,948 1,971 1,935 1,936 233,500
2012/03/13 1,906 1,948 1,900 1,914 330,700
2012/03/12 1,920 1,924 1,905 1,905 191,200
2012/03/09 1,919 1,922 1,885 1,905 383,400
2012/03/08 1,850 1,893 1,840 1,884 400,200
2012/03/07 1,820 1,830 1,810 1,820 367,500
2012/03/06 1,816 1,847 1,809 1,819 248,700
2012/03/05 1,820 1,843 1,811 1,815 208,600
2012/03/02 1,836 1,838 1,806 1,828 281,700
2012/03/01 1,835 1,845 1,784 1,798 357,500
2012/02/29 1,862 1,866 1,812 1,817 253,800
2012/02/28 1,840 1,858 1,821 1,856 297,900
2012/02/27 1,841 1,859 1,825 1,839 274,200
2012/02/24 1,814 1,843 1,807 1,821 478,100
2012/02/23 1,781 1,821 1,778 1,813 558,500
2012/02/22 1,814 1,817 1,781 1,811 431,200
2012/02/21 1,834 1,838 1,790 1,807 367,400
2012/02/20 1,837 1,858 1,831 1,841 268,100
2012/02/17 1,816 1,834 1,802 1,813 521,800
2012/02/16 1,832 1,834 1,776 1,788 1,129,800
2012/02/15 1,789 1,831 1,787 1,821 1,713,500
2012/02/14 1,768 1,798 1,766 1,792 541,600
2012/02/13 1,759 1,772 1,755 1,767 382,900
2012/02/10 1,780 1,791 1,757 1,760 371,200
2012/02/09 1,708 1,760 1,708 1,760 368,900
2012/02/08 1,745 1,745 1,712 1,719 358,000
2012/02/07 1,729 1,733 1,712 1,731 283,300
2012/02/06 1,724 1,749 1,724 1,729 329,200
2012/02/03 1,744 1,749 1,702 1,707 342,600
2012/02/02 1,724 1,751 1,720 1,739 359,200
2012/02/01 1,686 1,711 1,685 1,710 233,500
2012/01/31 1,698 1,705 1,681 1,686 260,200
2012/01/30 1,710 1,718 1,694 1,695 403,300
2012/01/27 1,715 1,719 1,700 1,708 410,500
2012/01/26 1,724 1,732 1,714 1,715 319,600
2012/01/25 1,700 1,723 1,691 1,715 459,000
2012/01/24 1,694 1,695 1,670 1,685 477,100
2012/01/23 1,699 1,717 1,686 1,690 565,800
2012/01/20 1,720 1,733 1,707 1,729 662,200
2012/01/19 1,703 1,707 1,688 1,701 262,800
2012/01/18 1,691 1,715 1,675 1,698 333,400
2012/01/17 1,650 1,695 1,648 1,695 388,600
2012/01/16 1,665 1,665 1,624 1,638 260,900
2012/01/13 1,646 1,666 1,645 1,665 360,100
2012/01/12 1,664 1,664 1,615 1,628 473,100
2012/01/11 1,665 1,680 1,658 1,671 289,800
2012/01/10 1,661 1,681 1,651 1,653 454,200
2012/01/06 1,661 1,661 1,644 1,650 321,500
2012/01/05 1,671 1,675 1,652 1,655 188,700
2012/01/04 1,663 1,682 1,654 1,670 391,400

このページの先頭へ