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
2013/12/30 2,900 2,969 2,888 2,951 529,300
2013/12/27 2,813 2,849 2,802 2,846 259,000
2013/12/26 2,730 2,817 2,724 2,800 295,500
2013/12/25 2,746 2,770 2,720 2,730 273,100
2013/12/24 2,794 2,799 2,752 2,754 324,200
2013/12/20 2,775 2,813 2,775 2,797 435,000
2013/12/19 2,794 2,800 2,770 2,800 676,500
2013/12/18 2,702 2,744 2,681 2,744 514,500
2013/12/17 2,735 2,735 2,703 2,710 361,400
2013/12/16 2,735 2,767 2,729 2,733 289,100
2013/12/13 2,781 2,799 2,742 2,753 713,800
2013/12/12 2,770 2,803 2,744 2,783 481,300
2013/12/11 2,824 2,829 2,772 2,772 594,100
2013/12/10 2,881 2,908 2,845 2,849 488,700
2013/12/09 2,881 2,881 2,838 2,852 326,200
2013/12/06 2,866 2,890 2,830 2,852 393,400
2013/12/05 2,929 2,968 2,908 2,916 571,300
2013/12/04 2,960 2,976 2,907 2,915 517,900
2013/12/03 2,985 2,989 2,956 2,975 447,400
2013/12/02 2,963 2,970 2,938 2,961 385,400
2013/11/29 2,950 2,952 2,931 2,945 359,600
2013/11/28 2,929 2,960 2,926 2,958 261,800
2013/11/27 2,883 2,936 2,883 2,911 378,600
2013/11/26 2,950 2,969 2,906 2,908 594,600
2013/11/25 2,920 2,985 2,914 2,980 409,200
2013/11/22 2,906 2,943 2,895 2,919 447,300
2013/11/21 2,900 2,909 2,874 2,888 479,700
2013/11/20 2,908 2,908 2,860 2,890 382,000
2013/11/19 2,906 2,926 2,878 2,893 578,400
2013/11/18 2,955 2,958 2,915 2,929 415,700
2013/11/15 2,901 2,960 2,891 2,947 559,400
2013/11/14 2,844 2,891 2,828 2,881 325,900
2013/11/13 2,849 2,869 2,806 2,836 428,500
2013/11/12 2,816 2,850 2,772 2,842 508,100
2013/11/11 2,850 2,867 2,809 2,825 325,000
2013/11/08 2,776 2,833 2,768 2,825 317,500
2013/11/07 2,842 2,855 2,817 2,826 415,400
2013/11/06 2,842 2,859 2,822 2,841 364,000
2013/11/05 2,822 2,862 2,801 2,858 742,800
2013/11/01 2,809 2,810 2,746 2,760 363,500
2013/10/31 2,820 2,821 2,758 2,789 681,200
2013/10/30 2,820 2,848 2,791 2,823 1,477,900
2013/10/29 2,804 2,817 2,772 2,798 439,700
2013/10/28 2,795 2,804 2,768 2,802 389,100
2013/10/25 2,782 2,794 2,751 2,763 514,500
2013/10/24 2,711 2,785 2,689 2,775 430,900
2013/10/23 2,742 2,778 2,698 2,716 645,100
2013/10/22 2,742 2,742 2,715 2,718 444,700
2013/10/21 2,742 2,752 2,725 2,728 481,300
2013/10/18 2,739 2,761 2,712 2,732 404,800
2013/10/17 2,748 2,799 2,708 2,739 683,300
2013/10/16 2,726 2,748 2,675 2,691 624,300
2013/10/15 2,795 2,804 2,726 2,731 561,500
2013/10/11 2,780 2,797 2,734 2,745 548,500
2013/10/10 2,710 2,775 2,710 2,744 735,700
2013/10/09 2,630 2,716 2,626 2,699 825,100
2013/10/08 2,606 2,685 2,596 2,646 1,109,300
2013/10/07 2,595 2,665 2,576 2,592 946,400
2013/10/04 2,650 2,699 2,642 2,675 1,016,800
2013/10/03 2,844 2,844 2,702 2,702 957,400
2013/10/02 2,908 2,910 2,813 2,844 681,100
2013/10/01 2,906 2,946 2,878 2,889 566,900
2013/09/30 2,927 2,957 2,886 2,914 569,500
2013/09/27 3,010 3,015 2,928 2,937 760,500
2013/09/26 2,982 3,040 2,944 3,040 574,000
2013/09/25 2,986 3,040 2,977 3,025 378,700
2013/09/24 2,998 3,030 2,956 3,025 405,900
2013/09/20 3,020 3,045 3,010 3,040 423,800
2013/09/19 2,963 3,025 2,954 3,010 611,800
2013/09/18 2,950 2,970 2,930 2,935 442,900
2013/09/17 2,930 2,950 2,914 2,920 317,000
2013/09/13 2,885 2,950 2,885 2,920 802,700
2013/09/12 2,833 2,868 2,826 2,854 426,000
2013/09/11 2,799 2,839 2,794 2,825 657,000
2013/09/10 2,771 2,794 2,755 2,783 627,000
2013/09/09 2,693 2,775 2,692 2,753 590,600
2013/09/06 2,731 2,736 2,645 2,661 470,300
2013/09/05 2,700 2,752 2,697 2,734 625,100
2013/09/04 2,620 2,694 2,620 2,694 586,700
2013/09/03 2,658 2,693 2,625 2,656 442,100
2013/09/02 2,568 2,635 2,540 2,619 352,500
2013/08/30 2,575 2,608 2,536 2,567 839,000
2013/08/29 2,589 2,617 2,570 2,573 624,300
2013/08/28 2,585 2,617 2,531 2,584 710,700
2013/08/27 2,695 2,696 2,643 2,650 393,300
2013/08/26 2,691 2,725 2,673 2,677 400,000
2013/08/23 2,669 2,715 2,610 2,689 850,700
2013/08/22 2,730 2,738 2,666 2,668 744,200
2013/08/21 2,725 2,764 2,685 2,739 555,400
2013/08/20 2,706 2,779 2,668 2,735 938,400
2013/08/19 2,631 2,706 2,615 2,706 577,500
2013/08/16 2,570 2,663 2,566 2,651 651,000
2013/08/15 2,595 2,619 2,580 2,609 569,900
2013/08/14 2,520 2,596 2,509 2,595 453,600
2013/08/13 2,523 2,529 2,470 2,508 545,800
2013/08/12 2,463 2,530 2,459 2,507 498,400
2013/08/09 2,499 2,516 2,468 2,495 622,900
2013/08/08 2,536 2,549 2,441 2,492 982,400
2013/08/07 2,593 2,597 2,534 2,536 661,200
2013/08/06 2,597 2,650 2,575 2,643 647,300
2013/08/05 2,574 2,610 2,574 2,591 529,900
2013/08/02 2,485 2,590 2,483 2,590 684,400
2013/08/01 2,443 2,470 2,393 2,470 510,100
2013/07/31 2,440 2,464 2,392 2,442 569,900
2013/07/30 2,457 2,458 2,380 2,441 1,346,400
2013/07/29 2,465 2,548 2,450 2,504 725,900
2013/07/29 1 -> 1.10 分割
2013/07/26 2,719 2,794 2,719 2,767 829,700
2013/07/25 2,778 2,792 2,740 2,769 621,200
2013/07/24 2,698 2,783 2,683 2,763 828,300
2013/07/23 2,726 2,746 2,710 2,727 671,500
2013/07/22 2,740 2,758 2,700 2,726 509,000
2013/07/19 2,690 2,737 2,674 2,716 1,275,300
2013/07/18 2,647 2,670 2,607 2,670 908,200
2013/07/17 2,563 2,640 2,563 2,638 909,200
2013/07/16 2,594 2,605 2,558 2,605 824,400
2013/07/12 2,620 2,638 2,575 2,610 661,900
2013/07/11 2,554 2,650 2,543 2,641 1,600,100
2013/07/10 2,506 2,569 2,506 2,549 827,900
2013/07/09 2,548 2,575 2,521 2,556 1,374,000
2013/07/08 2,571 2,571 2,488 2,488 1,196,400
2013/07/05 2,640 2,640 2,524 2,554 2,303,800
2013/07/04 2,501 2,624 2,410 2,624 3,753,000
2013/07/03 2,550 2,651 2,540 2,651 1,956,200
2013/07/02 2,498 2,522 2,442 2,521 2,043,100
2013/07/01 2,498 2,498 2,382 2,470 2,071,000
2013/06/28 2,360 2,458 2,355 2,457 3,845,700
2013/06/27 2,179 2,343 2,177 2,337 3,049,400
2013/06/26 2,165 2,178 2,134 2,158 2,214,100
2013/06/25 2,125 2,147 2,107 2,139 1,780,400
2013/06/24 2,170 2,174 2,117 2,150 2,560,100
2013/06/21 2,056 2,144 2,050 2,144 3,241,900
2013/06/20 2,080 2,135 2,063 2,127 8,880,199
2013/06/19 2,150 2,158 2,114 2,143 2,982,900
2013/06/18 2,085 2,108 2,068 2,106 2,464,200
2013/06/17 2,048 2,094 2,038 2,089 2,427,900
2013/06/14 2,055 2,064 2,046 2,046 6,456,599
2013/06/13 2,090 2,090 2,047 2,047 7,013,399
2013/06/12 2,233 2,233 2,102 2,110 3,324,000
2013/06/11 2,360 2,432 2,284 2,294 1,150,500
2013/06/10 2,354 2,404 2,349 2,360 660,100
2013/06/07 2,294 2,385 2,263 2,322 627,500
2013/06/06 2,315 2,415 2,301 2,333 747,500
2013/06/05 2,567 2,591 2,351 2,358 1,041,600
2013/06/04 2,449 2,559 2,200 2,538 1,200,900
2013/06/03 2,649 2,685 2,542 2,549 613,000
2013/05/31 2,727 2,779 2,675 2,693 539,800
2013/05/30 2,754 2,777 2,710 2,727 510,200
2013/05/29 2,820 2,828 2,740 2,790 328,700
2013/05/28 2,772 2,822 2,713 2,790 399,700
2013/05/27 2,755 2,866 2,710 2,822 312,300
2013/05/24 2,789 2,921 2,703 2,817 731,900
2013/05/23 2,924 2,927 2,692 2,695 572,900
2013/05/22 2,938 2,980 2,882 2,924 289,200
2013/05/21 3,025 3,025 2,873 2,939 502,700
2013/05/20 3,070 3,075 3,010 3,010 246,100
2013/05/17 3,030 3,100 3,025 3,070 302,700
2013/05/16 3,055 3,115 3,000 3,035 457,800
2013/05/15 3,095 3,130 3,000 3,020 540,400
2013/05/14 3,190 3,190 3,070 3,080 413,100
2013/05/13 3,215 3,215 3,135 3,175 361,900
2013/05/10 3,180 3,215 3,160 3,195 338,300
2013/05/09 3,200 3,205 3,100 3,110 316,700
2013/05/08 3,210 3,240 3,170 3,180 393,100
2013/05/07 3,220 3,250 3,165 3,200 383,100
2013/05/02 3,165 3,175 3,105 3,155 278,200
2013/05/01 3,135 3,200 3,095 3,170 308,000
2013/04/30 3,120 3,170 3,110 3,135 645,700
2013/04/26 3,140 3,175 3,110 3,115 375,000
2013/04/25 3,180 3,200 3,150 3,180 325,200
2013/04/24 3,130 3,155 3,090 3,155 535,400
2013/04/23 3,135 3,135 3,050 3,060 808,900
2013/04/22 3,265 3,305 3,110 3,130 1,171,100
2013/04/19 3,130 3,215 3,090 3,200 922,300
2013/04/18 3,210 3,260 3,120 3,165 813,000
2013/04/17 3,185 3,240 3,110 3,220 705,300
2013/04/16 3,165 3,235 3,060 3,185 983,800
2013/04/15 3,305 3,330 3,170 3,235 781,600
2013/04/12 3,325 3,385 3,320 3,375 865,900
2013/04/11 3,400 3,405 3,305 3,380 632,300
2013/04/10 3,245 3,345 3,110 3,300 881,200
2013/04/09 3,460 3,490 3,305 3,350 752,400
2013/04/08 3,425 3,495 3,360 3,435 1,022,400
2013/04/05 3,470 3,470 3,400 3,440 1,031,500
2013/04/04 2,791 2,969 2,756 2,967 459,900
2013/04/03 2,854 2,890 2,831 2,855 509,900
2013/04/02 2,719 2,863 2,681 2,854 475,100
2013/04/01 2,850 2,850 2,725 2,726 233,500
2013/03/29 2,871 2,882 2,802 2,852 327,400
2013/03/28 2,840 2,900 2,822 2,864 579,100
2013/03/27 2,851 2,883 2,801 2,824 526,600
2013/03/26 2,832 2,852 2,799 2,816 422,500
2013/03/25 2,768 2,869 2,765 2,847 483,100
2013/03/22 2,740 2,805 2,736 2,745 659,100
2013/03/21 2,803 2,897 2,781 2,790 649,500
2013/03/19 2,759 2,841 2,759 2,812 452,200
2013/03/18 2,830 2,830 2,760 2,766 586,900
2013/03/15 2,736 2,815 2,705 2,792 883,500
2013/03/14 2,633 2,728 2,627 2,709 526,900
2013/03/13 2,640 2,674 2,626 2,644 667,300
2013/03/12 2,725 2,750 2,670 2,680 765,300
2013/03/11 2,598 2,719 2,572 2,713 759,800
2013/03/08 2,577 2,612 2,562 2,580 924,500
2013/03/07 2,573 2,619 2,528 2,600 617,800
2013/03/06 2,600 2,660 2,546 2,589 1,125,500
2013/03/05 2,612 2,713 2,510 2,526 1,681,800
2013/03/04 2,540 2,655 2,524 2,612 1,259,200
2013/03/01 2,310 2,444 2,309 2,390 911,700
2013/02/28 2,248 2,310 2,248 2,298 672,600
2013/02/27 2,258 2,275 2,244 2,244 247,200
2013/02/26 2,175 2,282 2,173 2,259 1,015,500
2013/02/25 2,280 2,306 2,250 2,282 1,912,600
2013/02/22 2,278 2,312 2,242 2,271 974,100
2013/02/21 2,211 2,262 2,211 2,228 704,000
2013/02/20 2,203 2,226 2,200 2,210 512,700
2013/02/19 2,165 2,211 2,147 2,194 493,700
2013/02/18 2,123 2,177 2,123 2,162 728,700
2013/02/15 2,103 2,106 2,057 2,096 665,500
2013/02/14 2,136 2,144 2,113 2,115 399,400
2013/02/13 2,128 2,147 2,116 2,123 391,800
2013/02/12 2,141 2,162 2,127 2,127 406,800
2013/02/08 2,160 2,160 2,125 2,135 353,400
2013/02/07 2,142 2,168 2,137 2,160 456,600
2013/02/06 2,112 2,150 2,112 2,138 656,300
2013/02/05 2,175 2,176 2,111 2,111 491,300
2013/02/04 2,192 2,204 2,171 2,188 250,300
2013/02/01 2,218 2,226 2,185 2,191 223,600
2013/01/31 2,217 2,220 2,187 2,205 341,400
2013/01/30 2,182 2,211 2,164 2,207 397,800
2013/01/29 2,169 2,182 2,156 2,169 254,300
2013/01/28 2,191 2,193 2,168 2,170 263,500
2013/01/25 2,183 2,198 2,168 2,192 433,500
2013/01/24 2,119 2,166 2,107 2,164 342,000
2013/01/23 2,138 2,168 2,138 2,142 278,400
2013/01/22 2,132 2,181 2,132 2,155 494,300
2013/01/21 2,148 2,153 2,117 2,139 350,200
2013/01/18 2,124 2,143 2,112 2,137 482,300
2013/01/17 2,126 2,126 2,081 2,111 483,600
2013/01/16 2,171 2,182 2,126 2,131 423,300
2013/01/15 2,198 2,212 2,161 2,174 522,400
2013/01/11 2,181 2,195 2,169 2,175 576,300
2013/01/10 2,175 2,180 2,145 2,171 587,600
2013/01/09 2,112 2,187 2,109 2,167 799,900
2013/01/08 2,112 2,147 2,101 2,132 657,300
2013/01/07 2,121 2,121 2,098 2,111 821,200
2013/01/04 2,143 2,148 2,093 2,105 950,600

このページの先頭へ