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
2020/12/30 1,692 1,713 1,682 1,702 465,000
2020/12/29 1,673 1,702 1,669 1,700 489,100
2020/12/28 1,675 1,684 1,662 1,672 354,900
2020/12/25 1,675 1,681 1,667 1,672 292,800
2020/12/24 1,656 1,681 1,641 1,664 438,900
2020/12/23 1,648 1,656 1,630 1,656 406,100
2020/12/22 1,623 1,638 1,612 1,631 377,600
2020/12/21 1,652 1,658 1,638 1,644 341,400
2020/12/18 1,655 1,661 1,647 1,655 582,500
2020/12/17 1,654 1,661 1,641 1,649 410,200
2020/12/16 1,685 1,692 1,654 1,654 411,600
2020/12/15 1,688 1,694 1,660 1,660 330,500
2020/12/14 1,689 1,706 1,684 1,691 337,700
2020/12/11 1,677 1,686 1,666 1,682 483,900
2020/12/10 1,654 1,673 1,652 1,656 562,700
2020/12/09 1,648 1,664 1,642 1,653 668,000
2020/12/08 1,650 1,681 1,639 1,671 529,600
2020/12/07 1,686 1,688 1,655 1,658 510,500
2020/12/04 1,717 1,719 1,685 1,686 405,500
2020/12/03 1,720 1,722 1,706 1,711 490,100
2020/12/02 1,699 1,727 1,685 1,719 713,300
2020/12/01 1,693 1,714 1,688 1,693 450,500
2020/11/30 1,700 1,705 1,665 1,675 1,716,400
2020/11/27 1,701 1,728 1,697 1,716 783,600
2020/11/26 1,698 1,708 1,684 1,697 361,500
2020/11/25 1,750 1,754 1,713 1,716 624,300
2020/11/24 1,716 1,734 1,710 1,721 846,200
2020/11/20 1,663 1,717 1,660 1,716 831,700
2020/11/19 1,711 1,711 1,686 1,700 937,300
2020/11/18 1,746 1,750 1,726 1,728 614,200
2020/11/17 1,788 1,792 1,758 1,767 932,100
2020/11/16 1,776 1,783 1,762 1,782 717,000
2020/11/13 1,737 1,751 1,725 1,746 787,000
2020/11/12 1,774 1,793 1,759 1,774 791,600
2020/11/11 1,790 1,819 1,789 1,807 1,089,900
2020/11/10 1,771 1,797 1,742 1,750 1,160,200
2020/11/09 1,723 1,732 1,705 1,724 653,200
2020/11/06 1,708 1,730 1,687 1,702 727,800
2020/11/05 1,713 1,724 1,697 1,716 563,100
2020/11/04 1,714 1,729 1,704 1,717 1,072,900
2020/11/02 1,640 1,688 1,635 1,681 700,500
2020/10/30 1,675 1,686 1,618 1,625 771,600
2020/10/29 1,702 1,702 1,664 1,673 868,900
2020/10/28 1,705 1,715 1,694 1,704 755,900
2020/10/27 1,707 1,715 1,693 1,708 647,800
2020/10/26 1,716 1,733 1,706 1,715 688,000
2020/10/23 1,700 1,727 1,697 1,721 689,600
2020/10/22 1,697 1,709 1,686 1,693 848,800
2020/10/21 1,659 1,714 1,656 1,694 795,300
2020/10/20 1,670 1,680 1,648 1,655 892,800
2020/10/19 1,628 1,700 1,621 1,700 883,600
2020/10/16 1,655 1,655 1,624 1,626 784,300
2020/10/15 1,670 1,682 1,662 1,680 955,200
2020/10/14 1,664 1,678 1,648 1,656 708,000
2020/10/13 1,638 1,655 1,631 1,654 507,000
2020/10/12 1,610 1,634 1,604 1,626 451,800
2020/10/09 1,648 1,649 1,608 1,618 772,600
2020/10/08 1,646 1,669 1,633 1,636 1,560,800
2020/10/07 1,527 1,624 1,520 1,617 1,954,700
2020/10/06 1,581 1,582 1,558 1,559 941,500
2020/10/05 1,565 1,613 1,565 1,596 963,300
2020/10/02 1,533 1,567 1,531 1,540 1,318,900
2020/09/30 1,492 1,498 1,475 1,476 500,400
2020/09/29 1,502 1,506 1,482 1,498 368,700
2020/09/28 1,468 1,508 1,465 1,508 709,100
2020/09/25 1,500 1,502 1,449 1,455 807,600
2020/09/24 1,493 1,521 1,492 1,496 843,000
2020/09/23 1,487 1,504 1,472 1,497 688,100
2020/09/18 1,489 1,491 1,475 1,490 521,100
2020/09/17 1,488 1,496 1,479 1,491 442,900
2020/09/16 1,494 1,500 1,476 1,489 566,500
2020/09/15 1,470 1,484 1,447 1,478 561,700
2020/09/14 1,481 1,494 1,473 1,479 515,500
2020/09/11 1,469 1,484 1,457 1,480 733,700
2020/09/10 1,417 1,455 1,413 1,455 563,500
2020/09/09 1,397 1,418 1,392 1,417 678,800
2020/09/08 1,401 1,415 1,391 1,415 554,700
2020/09/07 1,406 1,419 1,392 1,403 479,500
2020/09/04 1,388 1,401 1,380 1,399 375,300
2020/09/03 1,417 1,422 1,398 1,403 391,600
2020/09/02 1,401 1,409 1,392 1,406 392,300
2020/09/01 1,400 1,401 1,382 1,398 361,900
2020/08/31 1,404 1,424 1,403 1,403 719,800
2020/08/28 1,380 1,415 1,369 1,374 915,300
2020/08/27 1,400 1,405 1,378 1,387 1,177,900
2020/08/26 1,405 1,410 1,383 1,408 899,300
2020/08/25 1,394 1,416 1,392 1,414 604,400
2020/08/24 1,381 1,394 1,373 1,374 465,100
2020/08/21 1,370 1,390 1,368 1,379 477,100
2020/08/20 1,362 1,385 1,359 1,369 520,500
2020/08/19 1,350 1,398 1,341 1,392 759,000
2020/08/18 1,360 1,373 1,354 1,361 537,800
2020/08/17 1,386 1,405 1,379 1,380 466,800
2020/08/14 1,404 1,418 1,393 1,395 547,700
2020/08/13 1,435 1,441 1,403 1,412 751,400
2020/08/12 1,443 1,453 1,411 1,432 936,300
2020/08/11 1,366 1,426 1,366 1,422 1,161,400
2020/08/07 1,349 1,373 1,342 1,350 558,400
2020/08/06 1,343 1,351 1,330 1,337 578,200
2020/08/05 1,323 1,350 1,311 1,349 758,800
2020/08/04 1,296 1,344 1,296 1,344 856,500
2020/08/03 1,275 1,293 1,269 1,284 693,600
2020/07/31 1,276 1,297 1,252 1,257 1,206,800
2020/07/30 1,329 1,334 1,282 1,284 946,600
2020/07/29 1,311 1,338 1,310 1,324 497,300
2020/07/28 1,348 1,354 1,327 1,328 463,500
2020/07/27 1,319 1,350 1,297 1,348 788,000
2020/07/22 1,341 1,352 1,334 1,335 592,500
2020/07/21 1,338 1,353 1,331 1,340 712,300
2020/07/20 1,345 1,348 1,320 1,342 848,300
2020/07/17 1,347 1,358 1,338 1,338 666,200
2020/07/16 1,378 1,390 1,349 1,364 1,162,200
2020/07/15 1,310 1,351 1,309 1,350 1,092,900
2020/07/14 1,304 1,321 1,281 1,316 1,135,100
2020/07/13 1,268 1,321 1,258 1,321 1,424,300
2020/07/10 1,267 1,267 1,226 1,238 1,439,200
2020/07/09 1,340 1,350 1,273 1,273 2,224,100
2020/07/08 1,385 1,399 1,330 1,333 3,017,400
2020/07/07 1,426 1,447 1,414 1,422 965,900
2020/07/06 1,418 1,446 1,410 1,427 758,700
2020/07/03 1,400 1,408 1,380 1,406 614,400
2020/07/02 1,384 1,409 1,373 1,383 1,131,400
2020/07/01 1,410 1,413 1,361 1,371 1,210,600
2020/06/30 1,417 1,440 1,414 1,430 1,117,400
2020/06/29 1,389 1,412 1,380 1,390 943,100
2020/06/26 1,414 1,418 1,397 1,409 684,800
2020/06/25 1,412 1,419 1,382 1,402 1,168,300
2020/06/24 1,431 1,463 1,431 1,444 949,900
2020/06/23 1,472 1,483 1,455 1,456 479,800
2020/06/22 1,454 1,459 1,437 1,456 491,300
2020/06/19 1,449 1,464 1,435 1,456 575,200
2020/06/18 1,441 1,444 1,412 1,437 713,700
2020/06/17 1,466 1,482 1,444 1,461 784,600
2020/06/16 1,426 1,494 1,422 1,484 900,900
2020/06/15 1,470 1,472 1,421 1,423 646,900
2020/06/12 1,444 1,487 1,440 1,475 966,200
2020/06/11 1,540 1,557 1,511 1,517 662,600
2020/06/10 1,564 1,575 1,551 1,558 871,700
2020/06/09 1,591 1,606 1,582 1,596 539,000
2020/06/08 1,621 1,623 1,588 1,600 572,700
2020/06/05 1,577 1,601 1,567 1,600 447,100
2020/06/04 1,620 1,627 1,573 1,583 666,200
2020/06/03 1,616 1,629 1,579 1,593 715,400
2020/06/02 1,554 1,607 1,545 1,587 804,000
2020/06/01 1,507 1,550 1,504 1,543 698,100
2020/05/29 1,541 1,551 1,514 1,515 1,817,200
2020/05/28 1,576 1,576 1,538 1,559 906,000
2020/05/27 1,562 1,569 1,543 1,554 803,200
2020/05/26 1,544 1,550 1,520 1,550 765,400
2020/05/25 1,483 1,515 1,480 1,515 524,800
2020/05/22 1,488 1,492 1,464 1,479 806,300
2020/05/21 1,517 1,524 1,489 1,489 567,400
2020/05/20 1,505 1,516 1,486 1,500 1,228,600
2020/05/19 1,582 1,584 1,514 1,520 1,293,300
2020/05/18 1,482 1,519 1,473 1,512 772,100
2020/05/15 1,472 1,488 1,437 1,486 1,092,600
2020/05/14 1,510 1,510 1,460 1,466 1,042,000
2020/05/13 1,485 1,521 1,477 1,508 988,000
2020/05/12 1,508 1,532 1,494 1,512 1,180,800
2020/05/11 1,480 1,545 1,475 1,524 1,521,400
2020/05/08 1,394 1,428 1,387 1,425 1,318,100
2020/05/07 1,367 1,378 1,346 1,361 1,416,900
2020/05/01 1,360 1,377 1,331 1,340 1,320,200
2020/04/30 1,383 1,394 1,346 1,366 1,472,000
2020/04/28 1,339 1,349 1,312 1,332 995,600
2020/04/27 1,290 1,333 1,272 1,326 761,500
2020/04/24 1,284 1,292 1,259 1,281 657,500
2020/04/23 1,259 1,299 1,245 1,299 1,151,600
2020/04/22 1,239 1,257 1,226 1,232 415,600
2020/04/21 1,253 1,268 1,242 1,252 668,000
2020/04/20 1,211 1,273 1,207 1,267 702,600
2020/04/17 1,239 1,264 1,221 1,228 1,162,100
2020/04/16 1,269 1,273 1,229 1,239 1,259,300
2020/04/15 1,339 1,342 1,277 1,284 1,219,500
2020/04/14 1,289 1,309 1,263 1,309 1,466,000
2020/04/13 1,310 1,334 1,291 1,295 1,172,400
2020/04/10 1,285 1,313 1,266 1,305 1,665,200
2020/04/09 1,258 1,287 1,244 1,276 1,458,400
2020/04/08 1,233 1,277 1,212 1,260 1,588,600
2020/04/07 1,250 1,297 1,235 1,263 1,526,900
2020/04/06 1,149 1,198 1,128 1,177 1,239,400
2020/04/03 1,200 1,218 1,124 1,137 1,733,300
2020/04/02 1,272 1,292 1,210 1,225 1,347,500
2020/04/01 1,345 1,360 1,284 1,302 972,100
2020/03/31 1,396 1,401 1,336 1,363 1,125,400
2020/03/30 1,347 1,406 1,333 1,404 976,100
2020/03/27 1,374 1,382 1,312 1,365 1,445,600
2020/03/26 1,440 1,440 1,332 1,347 1,715,500
2020/03/25 1,464 1,476 1,412 1,463 1,565,900
2020/03/24 1,387 1,437 1,369 1,434 1,043,700
2020/03/23 1,373 1,388 1,268 1,327 1,515,800
2020/03/19 1,332 1,392 1,304 1,343 1,411,700
2020/03/18 1,275 1,365 1,275 1,303 1,111,400
2020/03/17 1,206 1,278 1,182 1,272 1,023,100
2020/03/16 1,280 1,304 1,233 1,240 959,700
2020/03/13 1,241 1,310 1,216 1,270 1,258,600
2020/03/12 1,407 1,418 1,352 1,378 1,053,400
2020/03/11 1,453 1,485 1,449 1,449 1,565,400
2020/03/10 1,383 1,455 1,329 1,445 1,255,600
2020/03/09 1,462 1,477 1,393 1,405 885,100
2020/03/06 1,540 1,545 1,505 1,509 1,144,000
2020/03/05 1,576 1,584 1,554 1,569 991,800
2020/03/04 1,530 1,572 1,522 1,562 774,200
2020/03/03 1,610 1,618 1,535 1,535 1,027,900
2020/03/02 1,509 1,598 1,508 1,588 1,411,700
2020/02/28 1,555 1,566 1,522 1,531 1,695,500
2020/02/27 1,675 1,684 1,601 1,609 2,451,500
2020/02/26 1,740 1,745 1,705 1,720 2,322,800
2020/02/25 1,748 1,792 1,745 1,761 2,392,500
2020/02/21 1,827 1,837 1,804 1,823 1,146,600
2020/02/20 1,858 1,864 1,822 1,826 1,534,500
2020/02/19 1,867 1,873 1,848 1,858 760,900
2020/02/18 1,842 1,861 1,837 1,850 777,500
2020/02/17 1,896 1,903 1,864 1,864 1,137,300
2020/02/14 1,910 1,910 1,885 1,895 893,400
2020/02/13 1,895 1,919 1,889 1,919 638,300
2020/02/12 1,923 1,927 1,897 1,900 590,300
2020/02/10 1,896 1,919 1,895 1,901 697,200
2020/02/07 1,920 1,920 1,889 1,900 672,600
2020/02/06 1,923 1,932 1,907 1,908 1,249,200
2020/02/05 1,840 1,888 1,840 1,876 1,121,600
2020/02/04 1,789 1,831 1,787 1,826 764,500
2020/02/03 1,791 1,799 1,779 1,791 1,348,100
2020/01/31 1,833 1,854 1,821 1,826 914,300
2020/01/30 1,857 1,860 1,810 1,818 1,550,900
2020/01/29 1,872 1,877 1,854 1,855 1,036,600
2020/01/28 1,856 1,885 1,833 1,879 1,194,800
2020/01/27 1,903 1,910 1,865 1,865 1,905,700
2020/01/24 1,960 1,977 1,952 1,973 2,032,600
2020/01/23 2,025 2,031 1,972 1,972 1,921,000
2020/01/22 2,047 2,053 2,023 2,034 1,038,800
2020/01/21 2,050 2,059 2,034 2,055 1,146,800
2020/01/20 1,984 2,041 1,981 2,035 1,300,000
2020/01/17 1,933 1,955 1,929 1,955 1,331,000
2020/01/16 1,898 1,920 1,897 1,920 1,068,200
2020/01/15 1,852 1,887 1,850 1,882 1,237,400
2020/01/14 1,917 1,918 1,857 1,869 1,309,700
2020/01/10 1,882 1,906 1,862 1,893 1,548,800
2020/01/09 1,974 1,975 1,952 1,962 737,900
2020/01/08 1,966 1,970 1,944 1,961 826,800
2020/01/07 1,948 1,995 1,945 1,987 571,200
2020/01/06 1,924 1,951 1,923 1,950 557,300

このページの先頭へ