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
2018/12/28 1,754 1,761 1,729 1,749 495,600
2018/12/27 1,770 1,786 1,747 1,754 633,500
2018/12/26 1,693 1,729 1,686 1,710 602,700
2018/12/25 1,707 1,712 1,669 1,680 422,900
2018/12/21 1,810 1,819 1,748 1,751 1,045,400
2018/12/20 1,846 1,861 1,800 1,806 816,700
2018/12/19 1,835 1,858 1,833 1,857 728,000
2018/12/18 1,843 1,852 1,814 1,832 980,900
2018/12/17 1,886 1,901 1,867 1,867 484,300
2018/12/14 1,905 1,917 1,882 1,886 470,700
2018/12/13 1,922 1,926 1,899 1,910 566,000
2018/12/12 1,918 1,956 1,918 1,926 782,000
2018/12/11 1,880 1,909 1,877 1,904 619,700
2018/12/10 1,943 1,964 1,901 1,903 752,500
2018/12/07 1,965 1,984 1,943 1,965 808,500
2018/12/06 2,004 2,018 1,953 1,962 819,400
2018/12/05 2,000 2,027 1,986 2,022 607,000
2018/12/04 2,071 2,075 2,014 2,021 513,200
2018/12/03 2,063 2,088 2,045 2,070 627,700
2018/11/30 2,074 2,080 2,040 2,041 1,213,700
2018/11/29 2,096 2,120 2,081 2,086 622,200
2018/11/28 2,114 2,130 2,074 2,097 809,600
2018/11/27 2,083 2,105 2,070 2,080 790,200
2018/11/26 2,093 2,112 2,080 2,090 494,100
2018/11/22 2,084 2,113 2,075 2,112 454,500
2018/11/21 2,083 2,097 2,074 2,079 494,000
2018/11/20 2,094 2,122 2,086 2,105 432,000
2018/11/19 2,108 2,108 2,076 2,099 635,200
2018/11/16 2,113 2,127 2,100 2,107 479,400
2018/11/15 2,099 2,128 2,099 2,123 527,700
2018/11/14 2,113 2,124 2,094 2,106 419,200
2018/11/13 2,123 2,124 2,087 2,112 769,700
2018/11/12 2,120 2,149 2,120 2,143 612,800
2018/11/09 2,127 2,155 2,127 2,135 656,300
2018/11/08 2,137 2,148 2,119 2,121 562,100
2018/11/07 2,085 2,134 2,082 2,101 646,700
2018/11/06 2,069 2,100 2,061 2,075 675,400
2018/11/05 2,109 2,111 2,066 2,069 802,100
2018/11/02 2,115 2,126 2,091 2,120 719,000
2018/11/01 2,131 2,148 2,092 2,124 1,218,600
2018/10/31 2,080 2,098 2,044 2,089 1,180,400
2018/10/30 2,020 2,073 2,018 2,072 2,920,800
2018/10/29 2,007 2,067 2,003 2,050 1,121,700
2018/10/26 1,992 2,038 1,989 2,007 1,078,100
2018/10/25 1,983 1,998 1,967 1,977 831,000
2018/10/24 2,031 2,048 1,983 2,002 743,600
2018/10/23 2,031 2,035 1,996 2,003 952,300
2018/10/22 2,088 2,096 2,050 2,067 957,100
2018/10/19 2,075 2,079 2,037 2,060 1,129,100
2018/10/18 2,028 2,088 2,024 2,076 1,165,700
2018/10/17 2,004 2,049 1,985 2,035 953,900
2018/10/16 2,004 2,013 1,947 1,969 746,400
2018/10/15 2,040 2,045 1,970 1,971 992,200
2018/10/12 2,017 2,038 1,956 2,033 1,873,900
2018/10/11 1,942 2,047 1,942 2,032 2,271,200
2018/10/10 1,914 1,945 1,901 1,935 903,800
2018/10/09 1,888 1,958 1,886 1,924 1,778,400
2018/10/05 1,870 1,881 1,843 1,848 995,000
2018/10/04 1,924 1,930 1,883 1,885 811,400
2018/10/03 1,940 1,952 1,924 1,929 764,200
2018/10/02 1,944 1,960 1,932 1,935 697,900
2018/10/01 1,952 1,953 1,931 1,939 462,800
2018/09/28 1,958 1,976 1,949 1,952 1,189,800
2018/09/27 1,970 1,970 1,945 1,953 617,000
2018/09/26 1,960 1,979 1,953 1,978 791,400
2018/09/25 1,988 1,996 1,970 1,988 744,900
2018/09/21 1,980 1,984 1,958 1,973 1,396,800
2018/09/20 1,964 1,981 1,943 1,975 756,800
2018/09/19 1,939 1,974 1,930 1,959 886,000
2018/09/18 1,826 1,909 1,820 1,903 816,500
2018/09/14 1,828 1,836 1,823 1,830 726,000
2018/09/13 1,792 1,823 1,791 1,816 587,000
2018/09/12 1,776 1,788 1,765 1,784 537,500
2018/09/11 1,784 1,790 1,769 1,778 437,100
2018/09/10 1,753 1,782 1,743 1,772 654,200
2018/09/07 1,770 1,775 1,753 1,772 627,300
2018/09/06 1,802 1,806 1,771 1,775 747,300
2018/09/05 1,808 1,811 1,783 1,799 850,100
2018/09/04 1,795 1,810 1,775 1,808 675,000
2018/09/03 1,850 1,854 1,808 1,808 832,400
2018/08/31 1,824 1,863 1,819 1,859 921,800
2018/08/30 1,858 1,869 1,848 1,851 561,500
2018/08/29 1,870 1,875 1,856 1,865 451,800
2018/08/28 1,892 1,908 1,889 1,893 527,600
2018/08/27 1,877 1,884 1,867 1,874 425,700
2018/08/24 1,847 1,859 1,843 1,859 550,200
2018/08/23 1,834 1,845 1,827 1,843 462,400
2018/08/22 1,830 1,844 1,821 1,834 543,800
2018/08/21 1,832 1,845 1,824 1,836 380,800
2018/08/20 1,835 1,851 1,832 1,849 417,200
2018/08/17 1,827 1,839 1,821 1,835 500,800
2018/08/16 1,822 1,832 1,808 1,826 654,400
2018/08/15 1,850 1,865 1,824 1,835 546,900
2018/08/14 1,830 1,860 1,828 1,859 378,900
2018/08/13 1,879 1,882 1,822 1,826 776,300
2018/08/10 1,901 1,905 1,876 1,879 611,600
2018/08/09 1,941 1,943 1,902 1,907 596,400
2018/08/08 1,949 1,955 1,922 1,926 623,600
2018/08/07 1,921 1,939 1,921 1,936 473,900
2018/08/06 1,927 1,950 1,923 1,925 546,300
2018/08/03 1,936 1,944 1,927 1,937 561,300
2018/08/02 1,936 1,961 1,932 1,933 600,800
2018/08/01 1,941 1,952 1,925 1,930 490,700
2018/07/31 1,968 1,968 1,938 1,954 664,800
2018/07/30 1,981 1,989 1,973 1,977 544,500
2018/07/27 1,973 1,977 1,953 1,976 372,300
2018/07/26 1,941 1,986 1,940 1,974 952,200
2018/07/25 1,922 1,940 1,921 1,931 421,700
2018/07/24 1,920 1,945 1,907 1,924 747,300
2018/07/23 1,900 1,931 1,900 1,921 473,000
2018/07/20 1,920 1,944 1,907 1,917 832,300
2018/07/19 1,987 2,014 1,948 1,950 846,100
2018/07/18 1,987 1,987 1,939 1,947 599,000
2018/07/17 1,948 1,994 1,935 1,973 803,500
2018/07/13 1,918 1,966 1,901 1,950 886,600
2018/07/12 1,943 1,949 1,903 1,922 1,016,700
2018/07/11 1,888 1,960 1,882 1,939 1,429,700
2018/07/10 1,880 1,884 1,847 1,848 675,400
2018/07/09 1,874 1,876 1,845 1,864 668,500
2018/07/06 1,830 1,879 1,824 1,861 943,200
2018/07/05 1,952 1,954 1,807 1,818 1,771,000
2018/07/04 1,920 1,953 1,918 1,950 343,400
2018/07/03 1,954 1,961 1,909 1,925 666,900
2018/07/02 1,988 1,991 1,946 1,950 470,700
2018/06/29 1,973 1,997 1,970 1,990 527,500
2018/06/28 1,980 1,985 1,955 1,965 385,500
2018/06/27 2,005 2,007 1,965 1,980 345,000
2018/06/26 1,990 2,014 1,982 2,010 418,800
2018/06/25 2,020 2,022 1,991 1,996 224,000
2018/06/22 2,016 2,033 2,008 2,021 229,300
2018/06/21 2,026 2,034 2,005 2,026 352,000
2018/06/20 2,013 2,031 1,994 2,027 471,800
2018/06/19 2,035 2,036 2,007 2,009 325,600
2018/06/18 2,077 2,081 2,042 2,047 288,500
2018/06/15 2,106 2,106 2,062 2,076 497,200
2018/06/14 2,095 2,109 2,089 2,089 425,600
2018/06/13 2,083 2,116 2,080 2,100 486,400
2018/06/12 2,098 2,098 2,080 2,089 261,600
2018/06/11 2,068 2,087 2,043 2,078 296,500
2018/06/08 2,065 2,083 2,064 2,071 474,100
2018/06/07 2,091 2,092 2,071 2,080 448,500
2018/06/06 2,070 2,100 2,068 2,091 241,200
2018/06/05 2,094 2,098 2,064 2,072 347,400
2018/06/04 2,110 2,119 2,080 2,083 443,000
2018/06/01 2,100 2,103 2,073 2,085 508,100
2018/05/31 2,068 2,106 2,068 2,103 1,322,700
2018/05/30 2,052 2,068 2,043 2,050 541,600
2018/05/29 2,085 2,090 2,062 2,079 473,800
2018/05/28 2,118 2,122 2,085 2,097 389,400
2018/05/25 2,128 2,142 2,105 2,109 456,900
2018/05/24 2,137 2,161 2,131 2,137 501,600
2018/05/23 2,146 2,156 2,132 2,143 403,400
2018/05/22 2,150 2,171 2,142 2,150 428,400
2018/05/21 2,145 2,153 2,134 2,146 343,300
2018/05/18 2,161 2,172 2,138 2,143 497,400
2018/05/17 2,196 2,196 2,162 2,171 371,600
2018/05/16 2,180 2,203 2,179 2,183 421,800
2018/05/15 2,186 2,192 2,171 2,186 502,400
2018/05/14 2,183 2,200 2,183 2,194 350,700
2018/05/11 2,158 2,191 2,158 2,182 413,900
2018/05/10 2,160 2,188 2,153 2,160 353,800
2018/05/09 2,210 2,219 2,167 2,170 493,600
2018/05/08 2,223 2,242 2,206 2,215 322,400
2018/05/07 2,212 2,220 2,189 2,218 353,300
2018/05/02 2,215 2,224 2,192 2,212 308,100
2018/05/01 2,207 2,217 2,183 2,212 331,300
2018/04/27 2,200 2,222 2,191 2,218 488,000
2018/04/26 2,185 2,185 2,165 2,178 335,100
2018/04/25 2,180 2,192 2,166 2,190 382,100
2018/04/24 2,170 2,191 2,162 2,185 458,400
2018/04/23 2,140 2,151 2,128 2,149 322,200
2018/04/20 2,126 2,172 2,123 2,152 522,300
2018/04/19 2,156 2,159 2,130 2,131 521,500
2018/04/18 2,125 2,159 2,121 2,155 645,600
2018/04/17 2,154 2,162 2,126 2,127 454,700
2018/04/16 2,150 2,163 2,141 2,154 572,000
2018/04/13 2,110 2,137 2,094 2,130 813,700
2018/04/12 2,210 2,210 2,109 2,116 1,036,600
2018/04/11 2,234 2,240 2,206 2,219 248,000
2018/04/10 2,230 2,268 2,223 2,233 313,900
2018/04/09 2,233 2,266 2,223 2,250 286,900
2018/04/06 2,269 2,282 2,233 2,234 322,800
2018/04/05 2,258 2,277 2,238 2,268 397,400
2018/04/04 2,211 2,244 2,196 2,240 311,400
2018/04/03 2,185 2,224 2,182 2,213 345,700
2018/04/02 2,221 2,238 2,214 2,214 235,200
2018/03/30 2,250 2,250 2,214 2,230 285,000
2018/03/29 2,208 2,214 2,184 2,211 409,300
2018/03/28 2,180 2,206 2,163 2,186 514,300
2018/03/27 2,161 2,228 2,161 2,214 552,400
2018/03/26 2,144 2,145 2,096 2,136 545,100
2018/03/23 2,232 2,233 2,169 2,178 659,800
2018/03/22 2,239 2,282 2,234 2,282 279,900
2018/03/20 2,237 2,258 2,230 2,256 330,600
2018/03/19 2,308 2,311 2,247 2,260 498,700
2018/03/16 2,265 2,319 2,261 2,312 1,396,600
2018/03/15 2,220 2,265 2,216 2,261 489,700
2018/03/14 2,223 2,237 2,213 2,223 450,700
2018/03/13 2,229 2,240 2,221 2,231 417,600
2018/03/12 2,254 2,254 2,216 2,244 308,300
2018/03/09 2,225 2,259 2,209 2,222 612,900
2018/03/08 2,239 2,242 2,190 2,200 419,400
2018/03/07 2,183 2,227 2,175 2,217 581,900
2018/03/06 2,202 2,213 2,180 2,189 404,300
2018/03/05 2,170 2,192 2,148 2,163 451,000
2018/03/02 2,169 2,218 2,165 2,203 602,300
2018/03/01 2,205 2,223 2,183 2,206 510,600
2018/02/28 2,251 2,269 2,237 2,237 1,058,100
2018/02/27 2,226 2,266 2,222 2,261 1,050,100
2018/02/26 2,202 2,206 2,181 2,192 1,294,300
2018/02/23 2,185 2,221 2,182 2,214 2,961,700
2018/02/22 2,207 2,210 2,165 2,179 1,571,300
2018/02/21 2,215 2,234 2,200 2,220 1,260,200
2018/02/20 2,225 2,256 2,196 2,223 918,100
2018/02/19 2,171 2,225 2,170 2,222 866,600
2018/02/16 2,130 2,167 2,130 2,158 736,200
2018/02/15 2,121 2,141 2,106 2,122 1,541,100
2018/02/14 2,186 2,201 2,132 2,139 1,143,200
2018/02/13 2,221 2,225 2,171 2,174 697,600
2018/02/09 2,167 2,190 2,158 2,190 778,500
2018/02/08 2,249 2,266 2,222 2,239 559,600
2018/02/07 2,342 2,353 2,242 2,242 1,044,500
2018/02/06 2,253 2,266 2,193 2,230 951,400
2018/02/05 2,365 2,386 2,354 2,370 632,800
2018/02/02 2,400 2,422 2,374 2,415 649,000
2018/02/01 2,419 2,422 2,399 2,415 577,300
2018/01/31 2,400 2,441 2,390 2,401 892,200
2018/01/30 2,458 2,458 2,395 2,408 676,500
2018/01/29 2,468 2,481 2,449 2,459 543,800
2018/01/26 2,456 2,490 2,450 2,461 840,700
2018/01/25 2,449 2,470 2,436 2,462 884,400
2018/01/24 2,415 2,451 2,405 2,423 656,400
2018/01/23 2,410 2,423 2,397 2,406 675,700
2018/01/22 2,359 2,370 2,341 2,370 515,100
2018/01/19 2,300 2,363 2,300 2,358 738,800
2018/01/18 2,329 2,335 2,291 2,300 602,400
2018/01/17 2,283 2,315 2,278 2,312 659,400
2018/01/16 2,337 2,343 2,296 2,305 752,000
2018/01/15 2,267 2,349 2,259 2,346 987,100
2018/01/12 2,290 2,290 2,228 2,239 723,300
2018/01/11 2,294 2,294 2,234 2,282 1,134,500
2018/01/10 2,284 2,301 2,270 2,295 872,900
2018/01/09 2,254 2,290 2,253 2,289 950,500
2018/01/05 2,233 2,270 2,218 2,243 945,100
2018/01/04 2,245 2,259 2,225 2,244 535,400

このページの先頭へ