7512 イオン北海道(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 910 | 919 | 907 | 917 | 129,900 | 917 |
| 2024-04-25 | 919 | 919 | 911 | 913 | 104,900 | 913 |
| 2024-04-24 | 918 | 923 | 916 | 919 | 102,000 | 919 |
| 2024-04-23 | 922 | 924 | 916 | 918 | 90,800 | 918 |
| 2024-04-22 | 925 | 930 | 913 | 914 | 159,800 | 914 |
| 2024-04-19 | 935 | 935 | 910 | 910 | 227,400 | 910 |
| 2024-04-18 | 941 | 952 | 940 | 940 | 90,900 | 940 |
| 2024-04-17 | 965 | 965 | 942 | 945 | 196,500 | 945 |
| 2024-04-16 | 958 | 974 | 951 | 965 | 189,400 | 965 |
| 2024-04-15 | 962 | 968 | 958 | 963 | 137,300 | 963 |
| 2024-04-12 | 987 | 992 | 968 | 969 | 206,300 | 969 |
| 2024-04-11 | 1,010 | 1,010 | 981 | 990 | 284,600 | 990 |
| 2024-04-10 | 1,000 | 1,010 | 997 | 998 | 194,000 | 998 |
| 2024-04-09 | 990 | 1,001 | 990 | 1,000 | 173,600 | 1,000 |
| 2024-04-08 | 1,004 | 1,008 | 994 | 994 | 187,100 | 994 |
| 2024-04-05 | 999 | 1,000 | 986 | 1,000 | 227,000 | 1,000 |
| 2024-04-04 | 998 | 1,018 | 992 | 1,010 | 434,700 | 1,010 |
| 2024-04-03 | 959 | 998 | 957 | 995 | 742,600 | 995 |
| 2024-04-02 | 950 | 953 | 941 | 949 | 229,100 | 949 |
| 2024-04-01 | 946 | 951 | 941 | 950 | 223,000 | 950 |
| 2024-03-29 | 930 | 946 | 930 | 946 | 273,500 | 946 |
| 2024-03-28 | 932 | 937 | 923 | 937 | 263,400 | 937 |
| 2024-03-27 | 915 | 942 | 914 | 937 | 567,400 | 937 |
| 2024-03-26 | 911 | 923 | 905 | 923 | 588,900 | 923 |
| 2024-03-25 | 901 | 902 | 894 | 896 | 118,700 | 896 |
| 2024-03-22 | 901 | 902 | 894 | 900 | 109,100 | 900 |
| 2024-03-21 | 906 | 906 | 897 | 897 | 134,600 | 897 |
| 2024-03-19 | 905 | 906 | 898 | 906 | 131,700 | 906 |
| 2024-03-18 | 905 | 905 | 901 | 901 | 100,800 | 901 |
| 2024-03-15 | 897 | 904 | 895 | 904 | 199,400 | 904 |
| 2024-03-14 | 893 | 900 | 890 | 899 | 125,900 | 899 |
| 2024-03-13 | 897 | 897 | 885 | 891 | 122,400 | 891 |
| 2024-03-12 | 888 | 895 | 884 | 895 | 123,600 | 895 |
| 2024-03-11 | 896 | 897 | 882 | 889 | 168,400 | 889 |
| 2024-03-08 | 899 | 903 | 893 | 898 | 188,300 | 898 |
| 2024-03-07 | 893 | 902 | 893 | 901 | 222,500 | 901 |
| 2024-03-06 | 885 | 900 | 883 | 892 | 280,600 | 892 |
| 2024-03-05 | 890 | 892 | 876 | 881 | 219,100 | 881 |
| 2024-03-04 | 891 | 896 | 889 | 892 | 245,400 | 892 |
| 2024-03-01 | 887 | 903 | 880 | 890 | 453,700 | 890 |
| 2024-02-29 | 897 | 901 | 888 | 889 | 490,000 | 889 |
| 2024-02-28 | 900 | 900 | 887 | 890 | 1,782,200 | 890 |
| 2024-02-27 | 922 | 924 | 916 | 924 | 1,669,300 | 924 |
| 2024-02-26 | 920 | 928 | 920 | 925 | 629,800 | 925 |
| 2024-02-22 | 924 | 925 | 918 | 920 | 437,100 | 920 |
| 2024-02-21 | 931 | 932 | 922 | 923 | 437,700 | 923 |
| 2024-02-20 | 935 | 936 | 928 | 930 | 270,400 | 930 |
| 2024-02-19 | 923 | 934 | 923 | 930 | 219,700 | 930 |
| 2024-02-16 | 919 | 926 | 916 | 920 | 367,000 | 920 |
| 2024-02-15 | 928 | 929 | 915 | 915 | 511,900 | 915 |
| 2024-02-14 | 931 | 934 | 924 | 929 | 342,300 | 929 |
| 2024-02-13 | 942 | 946 | 935 | 937 | 280,200 | 937 |
| 2024-02-09 | 925 | 936 | 919 | 932 | 230,400 | 932 |
| 2024-02-08 | 927 | 931 | 918 | 930 | 385,400 | 930 |
| 2024-02-07 | 933 | 937 | 927 | 931 | 299,800 | 931 |
| 2024-02-06 | 955 | 955 | 930 | 930 | 884,100 | 930 |
| 2024-02-05 | 955 | 961 | 952 | 957 | 330,300 | 957 |
| 2024-02-02 | 962 | 962 | 954 | 954 | 190,900 | 954 |
| 2024-02-01 | 956 | 961 | 952 | 961 | 213,500 | 961 |
| 2024-01-31 | 960 | 960 | 951 | 957 | 251,900 | 957 |
| 2024-01-30 | 962 | 968 | 953 | 955 | 361,100 | 955 |
| 2024-01-29 | 949 | 959 | 948 | 958 | 382,000 | 958 |
| 2024-01-26 | 952 | 956 | 946 | 946 | 325,800 | 946 |
| 2024-01-25 | 938 | 952 | 938 | 950 | 261,400 | 950 |
| 2024-01-24 | 939 | 944 | 935 | 941 | 332,400 | 941 |
| 2024-01-23 | 945 | 947 | 933 | 934 | 356,300 | 934 |
| 2024-01-22 | 935 | 945 | 933 | 943 | 293,100 | 943 |
| 2024-01-19 | 935 | 944 | 928 | 930 | 497,900 | 930 |
| 2024-01-18 | 949 | 949 | 935 | 936 | 593,600 | 936 |
| 2024-01-17 | 961 | 973 | 958 | 958 | 309,700 | 958 |
| 2024-01-16 | 956 | 973 | 955 | 961 | 361,600 | 961 |
| 2024-01-15 | 940 | 966 | 936 | 961 | 620,900 | 961 |
| 2024-01-12 | 939 | 941 | 926 | 928 | 379,300 | 928 |
| 2024-01-11 | 944 | 948 | 935 | 935 | 365,000 | 935 |
| 2024-01-10 | 945 | 947 | 934 | 942 | 385,200 | 942 |
| 2024-01-09 | 938 | 945 | 938 | 943 | 469,200 | 943 |
| 2024-01-05 | 930 | 939 | 929 | 934 | 440,300 | 934 |
| 2024-01-04 | 926 | 929 | 914 | 928 | 514,700 | 928 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
