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
2015/12/30 2,097 2,115 2,081 2,084 505,400
2015/12/29 2,033 2,100 2,033 2,089 612,000
2015/12/28 2,037 2,048 2,020 2,034 691,200
2015/12/25 2,075 2,084 2,037 2,046 323,000
2015/12/24 2,117 2,121 2,066 2,071 852,000
2015/12/22 2,104 2,126 2,090 2,121 668,300
2015/12/21 2,115 2,140 2,093 2,135 670,300
2015/12/18 2,211 2,211 2,130 2,131 1,549,700
2015/12/17 2,167 2,224 2,151 2,219 972,000
2015/12/16 2,155 2,165 2,130 2,141 907,500
2015/12/15 2,147 2,176 2,121 2,121 913,900
2015/12/14 2,137 2,153 2,115 2,141 871,800
2015/12/11 2,159 2,183 2,153 2,164 1,354,700
2015/12/10 2,205 2,208 2,186 2,199 1,006,200
2015/12/09 2,166 2,228 2,158 2,215 1,262,500
2015/12/08 2,183 2,185 2,153 2,179 770,600
2015/12/07 2,158 2,202 2,158 2,178 677,900
2015/12/04 2,161 2,171 2,125 2,144 917,100
2015/12/03 2,177 2,177 2,131 2,174 1,037,400
2015/12/02 2,170 2,204 2,169 2,185 1,381,700
2015/12/01 2,123 2,172 2,121 2,168 797,100
2015/11/30 2,122 2,122 2,088 2,115 732,800
2015/11/27 2,126 2,134 2,112 2,126 369,000
2015/11/26 2,118 2,134 2,101 2,126 429,000
2015/11/25 2,100 2,139 2,098 2,133 637,500
2015/11/24 2,087 2,100 2,078 2,098 353,100
2015/11/20 2,091 2,098 2,068 2,087 437,600
2015/11/19 2,115 2,120 2,082 2,089 689,700
2015/11/18 2,041 2,113 2,040 2,090 1,547,300
2015/11/17 1,947 1,960 1,928 1,950 415,900
2015/11/16 1,911 1,948 1,903 1,932 315,300
2015/11/13 1,940 1,953 1,923 1,940 571,900
2015/11/12 1,971 1,989 1,957 1,963 431,600
2015/11/11 1,954 2,000 1,942 1,982 473,500
2015/11/10 1,968 1,979 1,948 1,959 578,000
2015/11/09 2,005 2,019 1,978 1,984 553,500
2015/11/06 1,985 2,001 1,968 1,997 340,700
2015/11/05 1,963 1,979 1,944 1,973 694,100
2015/11/04 1,996 2,006 1,936 1,966 755,800
2015/11/02 2,014 2,034 1,982 1,992 826,300
2015/10/30 2,002 2,056 1,994 2,033 982,500
2015/10/29 1,990 1,998 1,973 1,986 642,900
2015/10/28 2,016 2,017 1,966 1,975 493,800
2015/10/27 2,019 2,035 1,991 1,996 419,300
2015/10/26 2,062 2,068 2,008 2,019 448,800
2015/10/23 2,000 2,039 1,998 2,027 751,000
2015/10/22 1,949 1,981 1,943 1,970 669,300
2015/10/21 1,924 1,961 1,907 1,951 576,800
2015/10/20 1,954 1,955 1,905 1,923 484,100
2015/10/19 1,968 1,971 1,931 1,954 395,100
2015/10/16 1,943 2,007 1,943 1,967 655,600
2015/10/15 1,906 1,942 1,899 1,923 818,400
2015/10/14 1,953 1,957 1,898 1,930 978,200
2015/10/13 2,006 2,007 1,976 1,983 690,900
2015/10/09 2,045 2,046 1,986 2,022 1,231,300
2015/10/08 1,976 2,054 1,958 2,041 1,670,900
2015/10/07 1,907 1,925 1,855 1,896 1,101,900
2015/10/06 1,930 1,955 1,879 1,885 541,900
2015/10/05 1,889 1,920 1,879 1,909 563,700
2015/10/02 1,888 1,896 1,858 1,880 330,600
2015/10/01 1,852 1,895 1,834 1,883 753,700
2015/09/30 1,850 1,869 1,822 1,831 680,800
2015/09/29 1,866 1,866 1,805 1,826 570,100
2015/09/28 1,883 1,913 1,851 1,889 479,700
2015/09/25 1,786 1,867 1,785 1,867 722,400
2015/09/24 1,773 1,822 1,761 1,788 1,012,100
2015/09/18 1,820 1,829 1,785 1,809 695,800
2015/09/17 1,815 1,835 1,801 1,820 766,000
2015/09/16 1,905 1,909 1,799 1,806 932,300
2015/09/15 1,947 1,969 1,893 1,894 483,400
2015/09/14 1,929 1,973 1,911 1,945 449,200
2015/09/11 1,852 1,961 1,852 1,942 767,900
2015/09/10 1,901 1,920 1,882 1,890 656,300
2015/09/09 1,900 1,943 1,871 1,937 542,500
2015/09/08 1,876 1,898 1,842 1,843 400,600
2015/09/07 1,898 1,907 1,854 1,870 632,200
2015/09/04 1,924 1,926 1,885 1,909 773,600
2015/09/03 1,954 1,965 1,922 1,928 549,400
2015/09/02 1,938 1,994 1,921 1,953 471,300
2015/09/01 2,035 2,050 1,968 1,969 447,300
2015/08/31 2,023 2,057 2,003 2,045 395,300
2015/08/28 2,078 2,089 2,051 2,059 554,400
2015/08/27 2,011 2,047 2,002 2,017 622,400
2015/08/26 1,937 1,969 1,919 1,953 761,300
2015/08/25 1,946 2,036 1,901 1,941 871,200
2015/08/24 2,062 2,100 2,006 2,018 1,084,100
2015/08/21 2,154 2,179 2,119 2,141 755,400
2015/08/20 2,214 2,242 2,212 2,215 573,300
2015/08/19 2,211 2,245 2,211 2,224 683,200
2015/08/18 2,164 2,206 2,162 2,204 618,700
2015/08/17 2,220 2,230 2,154 2,159 1,075,400
2015/08/14 2,304 2,319 2,220 2,221 848,800
2015/08/13 2,305 2,323 2,287 2,306 402,300
2015/08/12 2,306 2,339 2,290 2,310 490,200
2015/08/11 2,295 2,320 2,283 2,311 650,600
2015/08/10 2,250 2,279 2,226 2,276 507,600
2015/08/07 2,284 2,290 2,256 2,265 322,600
2015/08/06 2,335 2,335 2,278 2,278 374,900
2015/08/05 2,348 2,362 2,333 2,335 400,400
2015/08/04 2,285 2,338 2,282 2,334 377,500
2015/08/03 2,329 2,330 2,266 2,280 296,700
2015/07/31 2,329 2,345 2,311 2,329 414,400
2015/07/30 2,265 2,330 2,265 2,329 671,300
2015/07/29 2,262 2,280 2,245 2,267 430,600
2015/07/28 2,218 2,279 2,204 2,265 605,900
2015/07/27 2,217 2,245 2,204 2,240 676,800
2015/07/24 2,210 2,249 2,200 2,212 557,900
2015/07/23 2,217 2,232 2,195 2,202 639,700
2015/07/22 2,233 2,246 2,207 2,217 552,100
2015/07/21 2,300 2,300 2,242 2,253 641,700
2015/07/17 2,312 2,330 2,281 2,287 342,900
2015/07/16 2,311 2,316 2,276 2,291 470,600
2015/07/15 2,380 2,386 2,292 2,299 811,000
2015/07/14 2,365 2,385 2,356 2,370 516,200
2015/07/13 2,269 2,340 2,269 2,331 771,300
2015/07/10 2,224 2,253 2,163 2,230 846,900
2015/07/09 2,216 2,282 2,139 2,211 1,254,100
2015/07/08 2,351 2,358 2,249 2,249 578,600
2015/07/07 2,347 2,385 2,322 2,371 459,100
2015/07/06 2,311 2,335 2,288 2,326 481,500
2015/07/03 2,381 2,408 2,350 2,357 480,100
2015/07/02 2,359 2,397 2,348 2,364 750,400
2015/07/01 2,311 2,345 2,299 2,341 676,200
2015/06/30 2,247 2,317 2,247 2,294 1,079,800
2015/06/29 2,201 2,220 2,196 2,202 586,300
2015/06/26 2,288 2,303 2,265 2,278 523,500
2015/06/25 2,290 2,305 2,275 2,296 336,400
2015/06/24 2,303 2,320 2,280 2,298 687,700
2015/06/23 2,336 2,343 2,288 2,293 575,100
2015/06/22 2,300 2,327 2,292 2,312 548,800
2015/06/19 2,265 2,319 2,264 2,304 1,201,300
2015/06/18 2,234 2,264 2,223 2,236 436,100
2015/06/17 2,260 2,274 2,228 2,234 730,300
2015/06/16 2,295 2,307 2,254 2,268 792,700
2015/06/15 2,193 2,294 2,191 2,284 998,100
2015/06/12 2,186 2,204 2,170 2,194 723,300
2015/06/11 2,207 2,230 2,188 2,193 587,300
2015/06/10 2,216 2,240 2,175 2,176 682,200
2015/06/09 2,254 2,264 2,215 2,216 901,500
2015/06/08 2,268 2,277 2,236 2,251 607,900
2015/06/05 2,241 2,271 2,240 2,266 292,300
2015/06/04 2,248 2,271 2,248 2,258 722,300
2015/06/03 2,291 2,296 2,242 2,252 778,200
2015/06/02 2,287 2,302 2,267 2,296 733,200
2015/06/01 2,285 2,307 2,261 2,300 584,900
2015/05/29 2,280 2,298 2,258 2,286 1,057,800
2015/05/28 2,346 2,347 2,253 2,265 1,482,800
2015/05/27 2,402 2,419 2,355 2,359 659,200
2015/05/26 2,419 2,444 2,401 2,426 408,700
2015/05/25 2,449 2,460 2,420 2,441 519,300
2015/05/22 2,464 2,465 2,399 2,420 515,700
2015/05/21 2,426 2,457 2,381 2,446 773,100
2015/05/20 2,400 2,436 2,359 2,430 1,113,000
2015/05/19 2,375 2,389 2,337 2,385 494,700
2015/05/18 2,322 2,375 2,321 2,367 457,800
2015/05/15 2,295 2,334 2,278 2,333 656,800
2015/05/14 2,300 2,314 2,277 2,288 512,800
2015/05/13 2,328 2,347 2,294 2,331 690,600
2015/05/12 2,349 2,368 2,300 2,339 1,183,300
2015/05/11 2,305 2,344 2,299 2,322 1,057,600
2015/05/08 2,246 2,288 2,238 2,276 699,500
2015/05/07 2,214 2,245 2,205 2,244 954,300
2015/05/01 2,240 2,241 2,199 2,215 970,200
2015/04/30 2,261 2,261 2,213 2,240 1,054,500
2015/04/28 2,272 2,285 2,252 2,256 502,600
2015/04/27 2,284 2,287 2,238 2,248 468,800
2015/04/24 2,290 2,310 2,265 2,269 540,400
2015/04/23 2,334 2,376 2,301 2,305 695,500
2015/04/22 2,294 2,317 2,276 2,304 815,200
2015/04/21 2,304 2,330 2,281 2,294 890,000
2015/04/20 2,351 2,368 2,295 2,299 997,300
2015/04/17 2,363 2,421 2,344 2,365 1,245,300
2015/04/16 2,306 2,364 2,294 2,363 1,226,400
2015/04/15 2,394 2,405 2,330 2,333 821,400
2015/04/14 2,409 2,436 2,396 2,402 571,800
2015/04/13 2,448 2,464 2,403 2,407 1,035,500
2015/04/10 2,310 2,439 2,310 2,425 1,558,300
2015/04/09 2,520 2,531 2,463 2,486 1,054,200
2015/04/08 2,514 2,530 2,495 2,524 1,008,500
2015/04/07 2,479 2,508 2,470 2,500 972,900
2015/04/06 2,450 2,462 2,433 2,453 314,900
2015/04/03 2,410 2,474 2,395 2,472 607,800
2015/04/02 2,380 2,409 2,368 2,391 1,056,300
2015/04/01 2,372 2,409 2,358 2,378 1,200,700
2015/03/31 2,416 2,430 2,374 2,380 1,833,700
2015/03/30 2,390 2,431 2,370 2,386 1,404,000
2015/03/27 2,381 2,426 2,352 2,382 2,180,900
2015/03/26 2,451 2,460 2,384 2,393 1,922,300
2015/03/25 2,448 2,500 2,438 2,463 1,515,100
2015/03/24 2,411 2,446 2,375 2,436 1,013,600
2015/03/23 2,424 2,460 2,414 2,447 892,800
2015/03/20 2,378 2,422 2,361 2,414 1,077,700
2015/03/19 2,351 2,377 2,340 2,371 875,100
2015/03/18 2,333 2,357 2,321 2,349 1,115,700
2015/03/17 2,300 2,333 2,271 2,318 1,028,700
2015/03/16 2,264 2,310 2,256 2,283 726,400
2015/03/13 2,254 2,304 2,243 2,288 1,350,700
2015/03/12 2,186 2,230 2,179 2,207 578,100
2015/03/11 2,180 2,199 2,177 2,185 486,200
2015/03/10 2,200 2,220 2,173 2,188 566,600
2015/03/09 2,191 2,222 2,167 2,211 813,400
2015/03/06 2,249 2,249 2,182 2,233 1,270,500
2015/03/05 2,176 2,199 2,156 2,163 598,900
2015/03/04 2,194 2,220 2,175 2,196 727,700
2015/03/03 2,270 2,292 2,228 2,236 486,000
2015/03/02 2,303 2,315 2,246 2,246 715,000
2015/02/27 2,328 2,347 2,295 2,313 1,476,500
2015/02/26 2,294 2,321 2,285 2,307 1,151,600
2015/02/25 2,283 2,310 2,275 2,295 1,424,200
2015/02/24 2,331 2,353 2,308 2,317 2,039,500
2015/02/23 2,390 2,408 2,341 2,376 2,138,100
2015/02/20 2,289 2,385 2,249 2,385 2,122,100
2015/02/19 2,170 2,245 2,169 2,239 1,194,500
2015/02/18 2,147 2,160 2,137 2,154 727,000
2015/02/17 2,150 2,154 2,130 2,136 578,500
2015/02/16 2,101 2,157 2,093 2,146 1,070,700
2015/02/13 2,029 2,085 2,025 2,080 881,200
2015/02/12 2,025 2,058 2,009 2,020 1,019,600
2015/02/10 2,010 2,027 1,987 1,995 786,700
2015/02/09 2,033 2,046 2,010 2,020 907,300
2015/02/06 2,048 2,073 2,023 2,032 835,400
2015/02/05 2,040 2,043 1,992 2,005 1,311,200
2015/02/04 1,981 2,059 1,976 2,054 1,643,500
2015/02/03 1,951 1,978 1,934 1,968 1,059,700
2015/02/02 1,932 1,952 1,911 1,952 770,000
2015/01/30 1,986 1,994 1,940 1,963 856,900
2015/01/29 2,026 2,029 1,975 1,979 1,046,000
2015/01/28 2,025 2,066 2,011 2,055 757,100
2015/01/27 2,026 2,048 2,017 2,038 745,000
2015/01/26 2,015 2,025 2,003 2,015 674,600
2015/01/23 2,043 2,060 2,037 2,046 607,300
2015/01/22 2,060 2,068 2,009 2,024 689,600
2015/01/21 2,130 2,133 2,063 2,071 546,500
2015/01/20 2,108 2,118 2,082 2,108 590,900
2015/01/19 2,093 2,107 2,083 2,100 571,200
2015/01/16 2,090 2,097 2,051 2,079 774,300
2015/01/15 2,088 2,157 2,058 2,145 966,600
2015/01/14 2,135 2,150 2,080 2,088 706,200
2015/01/13 2,080 2,144 2,070 2,143 1,025,100
2015/01/09 2,096 2,107 2,064 2,077 491,600
2015/01/08 2,091 2,106 2,062 2,068 915,200
2015/01/07 2,076 2,116 2,075 2,082 769,400
2015/01/06 2,106 2,115 2,072 2,079 1,134,600
2015/01/05 2,149 2,182 2,104 2,149 828,300

このページの先頭へ