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
2014/12/30 2,156 2,159 2,124 2,144 672,900
2014/12/29 2,150 2,160 2,118 2,146 709,000
2014/12/26 2,090 2,149 2,088 2,143 658,400
2014/12/25 2,074 2,094 2,071 2,087 424,600
2014/12/24 2,088 2,090 2,061 2,073 660,800
2014/12/22 2,022 2,069 2,009 2,064 944,400
2014/12/19 1,943 2,024 1,942 2,015 1,928,800
2014/12/18 1,939 1,939 1,903 1,915 1,087,800
2014/12/17 1,833 1,883 1,821 1,877 1,509,600
2014/12/16 1,859 1,860 1,821 1,847 1,199,300
2014/12/15 1,905 1,909 1,877 1,882 803,300
2014/12/12 1,925 1,937 1,909 1,916 1,242,000
2014/12/11 1,995 1,999 1,925 1,938 1,216,100
2014/12/10 2,046 2,074 1,998 2,011 986,100
2014/12/09 2,081 2,090 2,042 2,058 1,298,100
2014/12/08 2,070 2,105 2,067 2,102 904,400
2014/12/05 2,030 2,049 2,022 2,043 732,500
2014/12/04 2,082 2,086 2,037 2,037 838,100
2014/12/03 2,037 2,094 2,027 2,056 1,106,900
2014/12/02 2,016 2,037 2,002 2,022 725,400
2014/12/01 2,040 2,046 2,011 2,027 724,400
2014/11/28 2,014 2,033 1,998 2,024 880,500
2014/11/27 2,055 2,071 2,004 2,006 946,600
2014/11/26 2,085 2,110 2,050 2,067 922,700
2014/11/25 2,125 2,136 2,072 2,087 1,242,000
2014/11/21 2,106 2,134 2,095 2,121 1,235,400
2014/11/20 2,193 2,203 2,106 2,116 1,040,100
2014/11/19 2,200 2,225 2,167 2,192 766,500
2014/11/18 2,185 2,207 2,172 2,183 1,064,500
2014/11/17 2,207 2,215 2,151 2,176 1,489,800
2014/11/14 2,152 2,208 2,117 2,207 1,467,400
2014/11/13 2,081 2,130 2,068 2,127 1,035,000
2014/11/12 2,033 2,129 2,017 2,098 1,538,400
2014/11/11 2,017 2,025 1,970 2,005 754,900
2014/11/10 1,966 2,001 1,954 1,999 576,500
2014/11/07 1,975 1,996 1,951 1,966 886,900
2014/11/06 2,061 2,086 1,953 1,955 1,526,300
2014/11/05 2,111 2,113 2,041 2,044 1,841,400
2014/11/04 2,165 2,200 2,102 2,113 2,953,300
2014/10/31 1,891 2,032 1,862 2,026 1,860,200
2014/10/30 1,840 1,900 1,840 1,891 1,006,200
2014/10/29 1,806 1,849 1,805 1,837 759,400
2014/10/28 1,825 1,864 1,800 1,806 1,154,500
2014/10/27 1,825 1,855 1,808 1,845 1,260,100
2014/10/24 1,789 1,817 1,789 1,807 840,300
2014/10/23 1,808 1,811 1,768 1,775 1,095,000
2014/10/22 1,811 1,838 1,807 1,822 979,800
2014/10/21 1,855 1,856 1,781 1,786 1,239,300
2014/10/20 1,833 1,860 1,830 1,847 1,381,300
2014/10/17 1,802 1,831 1,796 1,799 936,700
2014/10/16 1,842 1,842 1,801 1,808 1,032,400
2014/10/15 1,874 1,893 1,859 1,860 794,300
2014/10/14 1,889 1,899 1,865 1,868 772,000
2014/10/10 1,890 1,915 1,872 1,911 775,300
2014/10/09 1,928 1,943 1,906 1,910 549,800
2014/10/08 1,935 1,944 1,920 1,925 823,400
2014/10/07 2,000 2,003 1,955 1,959 1,310,700
2014/10/06 2,056 2,070 1,994 1,996 1,581,600
2014/10/03 2,065 2,106 2,058 2,069 549,300
2014/10/02 2,123 2,124 2,063 2,065 797,700
2014/10/01 2,100 2,136 2,096 2,124 758,900
2014/09/30 2,100 2,103 2,073 2,093 693,500
2014/09/29 2,143 2,149 2,094 2,106 1,070,600
2014/09/26 2,157 2,171 2,136 2,146 656,300
2014/09/25 2,166 2,177 2,143 2,167 904,200
2014/09/24 2,187 2,204 2,152 2,155 668,400
2014/09/22 2,165 2,194 2,165 2,194 929,500
2014/09/19 2,190 2,190 2,150 2,151 1,279,200
2014/09/18 2,205 2,223 2,190 2,193 478,900
2014/09/17 2,191 2,201 2,181 2,183 556,000
2014/09/16 2,216 2,220 2,182 2,194 652,600
2014/09/12 2,228 2,229 2,206 2,220 632,400
2014/09/11 2,251 2,253 2,213 2,214 401,400
2014/09/10 2,240 2,257 2,217 2,231 613,700
2014/09/09 2,296 2,303 2,247 2,248 375,000
2014/09/08 2,280 2,299 2,275 2,291 260,800
2014/09/05 2,302 2,302 2,260 2,278 450,300
2014/09/04 2,295 2,297 2,266 2,278 340,200
2014/09/03 2,360 2,363 2,291 2,295 605,100
2014/09/02 2,297 2,357 2,295 2,348 726,400
2014/09/01 2,269 2,294 2,264 2,286 540,400
2014/08/29 2,266 2,289 2,252 2,267 657,600
2014/08/28 2,310 2,312 2,260 2,267 557,100
2014/08/27 2,334 2,344 2,317 2,330 586,400
2014/08/26 2,344 2,366 2,333 2,345 502,600
2014/08/25 2,360 2,371 2,340 2,355 481,300
2014/08/22 2,350 2,363 2,329 2,339 479,100
2014/08/21 2,346 2,351 2,319 2,348 639,600
2014/08/20 2,309 2,343 2,306 2,328 756,600
2014/08/19 2,282 2,308 2,276 2,298 531,400
2014/08/18 2,276 2,279 2,264 2,274 609,400
2014/08/15 2,264 2,277 2,245 2,264 540,300
2014/08/14 2,300 2,300 2,245 2,265 656,200
2014/08/13 2,225 2,280 2,225 2,279 507,100
2014/08/12 2,242 2,265 2,223 2,235 554,200
2014/08/11 2,250 2,271 2,229 2,242 550,600
2014/08/08 2,250 2,265 2,207 2,214 684,700
2014/08/07 2,278 2,279 2,225 2,261 739,100
2014/08/06 2,333 2,334 2,262 2,266 1,084,100
2014/08/05 2,380 2,387 2,347 2,350 1,211,300
2014/08/04 2,386 2,403 2,372 2,392 1,454,600
2014/08/01 2,405 2,419 2,385 2,404 813,700
2014/07/31 2,427 2,440 2,420 2,434 680,100
2014/07/30 2,413 2,443 2,413 2,430 496,300
2014/07/29 2,457 2,474 2,407 2,426 709,600
2014/07/28 2,453 2,479 2,445 2,458 565,300
2014/07/25 2,463 2,463 2,421 2,435 821,800
2014/07/24 2,484 2,489 2,454 2,463 655,100
2014/07/23 2,506 2,509 2,481 2,493 400,400
2014/07/22 2,540 2,543 2,492 2,497 532,900
2014/07/18 2,511 2,523 2,502 2,512 214,800
2014/07/17 2,536 2,547 2,508 2,533 459,500
2014/07/16 2,511 2,543 2,503 2,523 417,100
2014/07/15 2,520 2,546 2,514 2,523 341,200
2014/07/14 2,537 2,540 2,502 2,520 361,200
2014/07/11 2,595 2,601 2,538 2,540 546,300
2014/07/10 2,654 2,675 2,630 2,634 294,100
2014/07/09 2,656 2,667 2,630 2,652 269,300
2014/07/08 2,676 2,697 2,647 2,682 254,300
2014/07/07 2,660 2,676 2,645 2,672 210,500
2014/07/04 2,662 2,680 2,643 2,674 342,800
2014/07/03 2,689 2,698 2,619 2,626 595,800
2014/07/02 2,682 2,682 2,588 2,678 411,700
2014/07/01 2,686 2,699 2,662 2,689 326,300
2014/06/30 2,679 2,681 2,621 2,669 461,600
2014/06/27 2,643 2,665 2,603 2,660 588,000
2014/06/26 2,570 2,641 2,561 2,641 622,400
2014/06/25 2,520 2,581 2,515 2,555 654,600
2014/06/24 2,516 2,533 2,500 2,511 312,400
2014/06/23 2,550 2,556 2,524 2,529 371,500
2014/06/20 2,492 2,541 2,468 2,517 599,400
2014/06/19 2,484 2,525 2,475 2,510 386,300
2014/06/18 2,475 2,495 2,457 2,480 370,300
2014/06/17 2,482 2,511 2,466 2,474 371,900
2014/06/16 2,503 2,505 2,471 2,481 514,400
2014/06/13 2,474 2,517 2,470 2,514 677,100
2014/06/12 2,542 2,542 2,485 2,513 578,500
2014/06/11 2,562 2,575 2,541 2,569 317,000
2014/06/10 2,587 2,613 2,572 2,580 290,200
2014/06/09 2,591 2,610 2,583 2,591 208,700
2014/06/06 2,589 2,605 2,572 2,581 376,300
2014/06/05 2,598 2,618 2,568 2,582 308,000
2014/06/04 2,605 2,615 2,566 2,588 329,300
2014/06/03 2,635 2,642 2,587 2,592 524,100
2014/06/02 2,571 2,612 2,557 2,603 515,000
2014/05/30 2,580 2,602 2,532 2,558 588,200
2014/05/29 2,604 2,630 2,585 2,592 593,900
2014/05/28 2,613 2,639 2,553 2,626 595,800
2014/05/27 2,629 2,687 2,616 2,619 303,300
2014/05/26 2,604 2,623 2,574 2,619 233,600
2014/05/23 2,542 2,606 2,526 2,578 337,600
2014/05/22 2,490 2,519 2,450 2,507 317,600
2014/05/21 2,530 2,530 2,461 2,487 230,800
2014/05/20 2,560 2,561 2,532 2,537 273,600
2014/05/19 2,593 2,600 2,538 2,541 399,600
2014/05/16 2,533 2,600 2,510 2,596 775,300
2014/05/15 2,534 2,565 2,501 2,563 375,800
2014/05/14 2,483 2,551 2,468 2,550 419,000
2014/05/13 2,460 2,496 2,450 2,477 548,800
2014/05/12 2,464 2,468 2,428 2,431 555,600
2014/05/09 2,430 2,486 2,429 2,456 435,200
2014/05/08 2,427 2,487 2,427 2,433 942,500
2014/05/07 2,462 2,483 2,415 2,440 912,100
2014/05/02 2,483 2,489 2,455 2,462 558,400
2014/05/01 2,460 2,503 2,453 2,481 623,300
2014/04/30 2,458 2,458 2,407 2,434 495,600
2014/04/28 2,432 2,465 2,419 2,460 421,400
2014/04/25 2,431 2,465 2,412 2,457 672,900
2014/04/24 2,436 2,451 2,399 2,432 837,600
2014/04/23 2,391 2,435 2,376 2,420 457,700
2014/04/22 2,426 2,428 2,378 2,382 385,700
2014/04/21 2,426 2,450 2,402 2,405 330,900
2014/04/18 2,401 2,441 2,391 2,427 266,400
2014/04/17 2,444 2,457 2,386 2,415 683,900
2014/04/16 2,378 2,457 2,367 2,432 565,000
2014/04/15 2,372 2,397 2,360 2,366 422,100
2014/04/14 2,360 2,403 2,348 2,372 568,800
2014/04/11 2,378 2,424 2,364 2,394 1,227,100
2014/04/10 2,480 2,488 2,416 2,419 1,173,600
2014/04/09 2,511 2,524 2,459 2,461 782,500
2014/04/08 2,680 2,692 2,613 2,615 385,900
2014/04/07 2,712 2,742 2,683 2,706 472,300
2014/04/04 2,727 2,757 2,720 2,755 345,800
2014/04/03 2,705 2,733 2,681 2,716 447,200
2014/04/02 2,657 2,715 2,631 2,692 754,800
2014/04/01 2,646 2,649 2,583 2,637 508,800
2014/03/31 2,669 2,681 2,615 2,636 547,000
2014/03/28 2,602 2,620 2,556 2,612 346,300
2014/03/27 2,569 2,601 2,527 2,591 564,700
2014/03/26 2,559 2,630 2,546 2,579 909,900
2014/03/25 2,550 2,637 2,535 2,537 1,211,600
2014/03/24 2,497 2,612 2,492 2,551 1,531,000
2014/03/20 2,511 2,511 2,446 2,447 1,205,600
2014/03/19 2,549 2,560 2,531 2,539 1,241,600
2014/03/18 2,559 2,570 2,535 2,540 394,100
2014/03/17 2,579 2,611 2,517 2,535 649,900
2014/03/14 2,704 2,704 2,601 2,614 1,150,200
2014/03/13 2,642 2,678 2,640 2,654 348,300
2014/03/12 2,675 2,696 2,644 2,654 680,400
2014/03/11 2,730 2,764 2,666 2,675 983,100
2014/03/10 2,794 2,809 2,725 2,731 602,300
2014/03/07 2,759 2,795 2,759 2,794 703,500
2014/03/06 2,763 2,790 2,731 2,758 575,900
2014/03/05 2,812 2,839 2,732 2,789 823,400
2014/03/04 2,683 2,749 2,640 2,727 782,600
2014/03/03 2,775 2,781 2,692 2,733 748,800
2014/02/28 2,820 2,840 2,773 2,815 563,400
2014/02/27 2,910 2,910 2,819 2,820 778,700
2014/02/26 2,930 2,965 2,909 2,913 745,600
2014/02/25 2,870 2,924 2,867 2,900 1,437,100
2014/02/24 2,907 2,961 2,892 2,920 666,500
2014/02/21 2,920 2,964 2,905 2,957 386,600
2014/02/20 2,944 2,950 2,902 2,907 321,000
2014/02/19 3,020 3,020 2,944 2,961 476,700
2014/02/18 2,954 3,045 2,936 3,035 546,200
2014/02/17 2,925 2,971 2,904 2,969 454,900
2014/02/14 2,951 2,998 2,872 2,899 460,100
2014/02/13 3,040 3,050 2,933 2,960 538,400
2014/02/12 3,085 3,105 3,040 3,060 405,300
2014/02/10 3,025 3,030 2,969 3,030 494,700
2014/02/07 2,950 2,956 2,837 2,881 530,800
2014/02/06 2,945 2,972 2,890 2,917 339,100
2014/02/05 2,906 2,972 2,847 2,910 620,000
2014/02/04 2,890 2,910 2,825 2,844 690,800
2014/02/03 3,025 3,040 2,982 2,983 417,000
2014/01/31 3,050 3,075 2,996 3,030 400,600
2014/01/30 2,986 3,050 2,974 3,040 592,700
2014/01/29 2,978 3,075 2,958 3,070 559,700
2014/01/28 2,921 2,964 2,895 2,933 450,400
2014/01/27 2,930 2,941 2,867 2,876 690,000
2014/01/24 3,000 3,035 2,970 2,980 666,100
2014/01/23 3,100 3,140 3,065 3,070 411,400
2014/01/22 2,985 3,090 2,977 3,070 573,000
2014/01/21 3,120 3,145 3,110 3,125 371,100
2014/01/20 3,130 3,140 3,085 3,105 362,900
2014/01/17 3,105 3,190 3,105 3,175 688,900
2014/01/16 3,000 3,090 2,986 3,085 842,800
2014/01/15 2,994 3,010 2,960 2,998 488,400
2014/01/14 2,963 2,990 2,937 2,954 668,400
2014/01/10 2,900 2,998 2,900 2,997 691,000
2014/01/09 2,955 3,025 2,908 2,920 449,800
2014/01/08 2,951 2,970 2,910 2,935 512,900
2014/01/07 2,936 2,982 2,907 2,940 369,700
2014/01/06 3,020 3,170 2,964 2,979 697,200

このページの先頭へ