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
2025/06/13 2,800 2,912 2,798 2,889 1,566,200
2025/06/12 2,756 2,777 2,741 2,767 473,500
2025/06/11 2,776 2,789 2,757 2,760 398,600
2025/06/10 2,782 2,793 2,762 2,786 518,900
2025/06/09 2,820 2,835 2,792 2,792 617,200
2025/06/06 2,801 2,844 2,801 2,823 694,400
2025/06/05 2,811 2,815 2,782 2,800 525,800
2025/06/04 2,830 2,853 2,817 2,821 470,900
2025/06/03 2,846 2,858 2,834 2,855 476,600
2025/06/02 2,871 2,886 2,831 2,846 414,900
2025/05/30 2,813 2,891 2,813 2,874 848,000
2025/05/29 2,825 2,834 2,802 2,809 359,700
2025/05/28 2,866 2,871 2,824 2,824 418,600
2025/05/27 2,838 2,868 2,838 2,859 515,300
2025/05/26 2,805 2,855 2,805 2,832 693,700
2025/05/23 2,784 2,809 2,775 2,798 473,300
2025/05/22 2,767 2,791 2,752 2,772 330,500
2025/05/21 2,790 2,814 2,770 2,770 413,900
2025/05/20 2,820 2,820 2,762 2,782 554,200
2025/05/19 2,829 2,867 2,819 2,820 691,300
2025/05/16 2,820 2,862 2,815 2,823 530,900
2025/05/15 2,765 2,832 2,750 2,806 589,700
2025/05/14 2,750 2,769 2,739 2,746 565,000
2025/05/13 2,803 2,825 2,763 2,763 594,900
2025/05/12 2,860 2,865 2,826 2,826 421,500
2025/05/09 2,840 2,882 2,827 2,882 1,101,500
2025/05/08 2,836 2,855 2,802 2,818 607,700
2025/05/07 2,760 2,856 2,760 2,826 1,346,600
2025/05/02 2,725 2,759 2,723 2,750 607,000
2025/05/01 2,726 2,766 2,718 2,723 620,000
2025/04/30 2,700 2,740 2,700 2,740 887,000
2025/04/28 2,648 2,697 2,640 2,691 544,400
2025/04/25 2,700 2,700 2,634 2,660 478,400
2025/04/24 2,771 2,771 2,666 2,695 723,000
2025/04/23 2,724 2,774 2,696 2,770 880,100
2025/04/22 2,680 2,724 2,675 2,724 940,300
2025/04/21 2,631 2,680 2,631 2,676 731,600
2025/04/18 2,590 2,640 2,583 2,640 1,364,000
2025/04/17 2,553 2,604 2,553 2,573 1,068,700
2025/04/16 2,512 2,550 2,497 2,550 1,458,200
2025/04/15 2,515 2,536 2,501 2,516 2,234,600
2025/04/14 2,490 2,532 2,430 2,515 5,557,200
2025/04/11 2,451 2,520 2,409 2,508 1,153,700
2025/04/10 2,380 2,463 2,375 2,460 938,900
2025/04/09 2,350 2,377 2,329 2,362 734,500
2025/04/08 2,300 2,347 2,282 2,347 773,100
2025/04/07 2,270 2,316 2,256 2,267 1,073,300
2025/04/04 2,325 2,366 2,322 2,338 904,400
2025/04/03 2,267 2,327 2,265 2,325 525,300
2025/04/02 2,346 2,348 2,321 2,322 439,900
2025/04/01 2,345 2,351 2,330 2,330 619,100
2025/03/31 2,348 2,359 2,333 2,342 742,000
2025/03/28 2,348 2,383 2,348 2,382 394,700
2025/03/27 2,352 2,382 2,348 2,378 497,000
2025/03/26 2,350 2,370 2,338 2,352 446,000
2025/03/25 2,358 2,360 2,337 2,355 368,900
2025/03/24 2,350 2,365 2,328 2,363 549,500
2025/03/21 2,356 2,356 2,330 2,335 782,300
2025/03/19 2,362 2,367 2,345 2,348 605,200
2025/03/18 2,381 2,396 2,369 2,373 623,300
2025/03/17 2,381 2,403 2,381 2,395 483,100
2025/03/14 2,390 2,396 2,374 2,386 407,100
2025/03/13 2,400 2,410 2,377 2,389 485,700
2025/03/12 2,383 2,404 2,362 2,400 856,000
2025/03/11 2,380 2,397 2,346 2,376 1,052,300
2025/03/10 2,360 2,364 2,324 2,343 831,000
2025/03/07 2,345 2,358 2,329 2,341 840,800
2025/03/06 2,348 2,388 2,340 2,349 1,086,900
2025/03/05 2,328 2,363 2,314 2,347 1,882,700
2025/03/04 2,389 2,410 2,298 2,360 3,396,400
2025/03/03 2,383 2,533 2,335 2,443 10,400,800
2025/02/28 1,959 2,033 1,941 2,033 1,729,700
2025/02/27 1,946 1,962 1,925 1,961 2,621,500
2025/02/26 1,975 1,990 1,959 1,990 2,901,400
2025/02/25 1,933 1,963 1,929 1,959 1,351,500
2025/02/21 1,925 1,933 1,919 1,933 965,400
2025/02/20 1,920 1,925 1,916 1,922 820,400
2025/02/19 1,935 1,937 1,923 1,924 721,100
2025/02/18 1,942 1,944 1,930 1,932 629,000
2025/02/17 1,948 1,953 1,931 1,931 1,069,100
2025/02/14 1,955 1,958 1,947 1,947 778,500
2025/02/13 1,943 1,954 1,931 1,947 1,071,400
2025/02/12 1,942 1,943 1,919 1,927 1,309,900
2025/02/10 1,930 1,938 1,927 1,933 1,124,200
2025/02/07 1,935 1,937 1,925 1,930 974,400
2025/02/06 1,924 1,938 1,922 1,932 871,800
2025/02/05 1,930 1,936 1,911 1,917 1,117,400
2025/02/04 1,952 1,953 1,931 1,931 1,078,100
2025/02/03 1,950 1,952 1,936 1,941 1,240,600
2025/01/31 1,971 1,971 1,954 1,961 868,000
2025/01/30 1,941 1,974 1,941 1,974 876,400
2025/01/29 1,959 1,964 1,945 1,945 856,900
2025/01/28 1,960 1,972 1,960 1,960 668,800
2025/01/27 1,964 1,970 1,943 1,970 767,600
2025/01/24 1,964 1,970 1,949 1,949 642,500
2025/01/23 1,946 1,950 1,938 1,943 551,400
2025/01/22 1,965 1,970 1,943 1,943 663,200
2025/01/21 1,960 1,968 1,951 1,963 458,400
2025/01/20 1,929 1,953 1,928 1,953 574,800
2025/01/17 1,939 1,939 1,918 1,925 448,900
2025/01/16 1,934 1,936 1,918 1,922 743,100
2025/01/15 1,945 1,946 1,925 1,934 656,300
2025/01/14 1,930 1,941 1,908 1,919 1,225,000
2025/01/10 2,000 2,008 1,926 1,930 2,840,000
2025/01/09 2,014 2,037 2,013 2,029 539,300
2025/01/08 2,021 2,023 2,006 2,014 537,900
2025/01/07 2,022 2,034 2,016 2,030 563,800
2025/01/06 2,050 2,058 2,013 2,016 787,900

このページの先頭へ