8267 イオン(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 | 3,280 | 3,308 | 3,271 | 3,288 | 1,492,900 | 3,288 |
| 2024-04-25 | 3,306 | 3,320 | 3,289 | 3,292 | 1,595,800 | 3,292 |
| 2024-04-24 | 3,327 | 3,349 | 3,304 | 3,324 | 1,841,200 | 3,324 |
| 2024-04-23 | 3,338 | 3,356 | 3,322 | 3,330 | 1,254,900 | 3,330 |
| 2024-04-22 | 3,264 | 3,338 | 3,256 | 3,322 | 1,971,700 | 3,322 |
| 2024-04-19 | 3,256 | 3,263 | 3,186 | 3,231 | 2,655,700 | 3,231 |
| 2024-04-18 | 3,242 | 3,292 | 3,238 | 3,273 | 1,524,700 | 3,273 |
| 2024-04-17 | 3,250 | 3,286 | 3,225 | 3,225 | 1,969,200 | 3,225 |
| 2024-04-16 | 3,301 | 3,312 | 3,260 | 3,262 | 2,201,200 | 3,262 |
| 2024-04-15 | 3,300 | 3,346 | 3,288 | 3,331 | 2,112,100 | 3,331 |
| 2024-04-12 | 3,353 | 3,382 | 3,304 | 3,312 | 3,202,100 | 3,312 |
| 2024-04-11 | 3,555 | 3,556 | 3,345 | 3,348 | 5,798,500 | 3,348 |
| 2024-04-10 | 3,508 | 3,516 | 3,485 | 3,485 | 1,740,600 | 3,485 |
| 2024-04-09 | 3,478 | 3,515 | 3,471 | 3,506 | 1,310,700 | 3,506 |
| 2024-04-08 | 3,490 | 3,512 | 3,466 | 3,477 | 1,556,400 | 3,477 |
| 2024-04-05 | 3,446 | 3,483 | 3,418 | 3,460 | 2,031,300 | 3,460 |
| 2024-04-04 | 3,462 | 3,499 | 3,446 | 3,466 | 1,884,400 | 3,466 |
| 2024-04-03 | 3,450 | 3,469 | 3,426 | 3,457 | 1,706,900 | 3,457 |
| 2024-04-02 | 3,529 | 3,530 | 3,441 | 3,456 | 2,571,300 | 3,456 |
| 2024-04-01 | 3,600 | 3,608 | 3,534 | 3,535 | 1,250,400 | 3,535 |
| 2024-03-29 | 3,599 | 3,633 | 3,590 | 3,595 | 1,618,800 | 3,595 |
| 2024-03-28 | 3,587 | 3,613 | 3,571 | 3,584 | 1,757,700 | 3,584 |
| 2024-03-27 | 3,575 | 3,624 | 3,570 | 3,615 | 2,405,800 | 3,615 |
| 2024-03-26 | 3,556 | 3,576 | 3,526 | 3,546 | 1,805,200 | 3,546 |
| 2024-03-25 | 3,575 | 3,584 | 3,553 | 3,572 | 1,370,200 | 3,572 |
| 2024-03-22 | 3,540 | 3,574 | 3,536 | 3,565 | 1,872,700 | 3,565 |
| 2024-03-21 | 3,577 | 3,602 | 3,569 | 3,572 | 1,893,600 | 3,572 |
| 2024-03-19 | 3,542 | 3,577 | 3,518 | 3,571 | 1,530,600 | 3,571 |
| 2024-03-18 | 3,531 | 3,575 | 3,518 | 3,557 | 1,548,800 | 3,557 |
| 2024-03-15 | 3,504 | 3,533 | 3,486 | 3,530 | 2,425,900 | 3,530 |
| 2024-03-14 | 3,539 | 3,557 | 3,504 | 3,532 | 1,465,600 | 3,532 |
| 2024-03-13 | 3,604 | 3,629 | 3,527 | 3,539 | 1,954,300 | 3,539 |
| 2024-03-12 | 3,630 | 3,635 | 3,580 | 3,609 | 1,944,400 | 3,609 |
| 2024-03-11 | 3,641 | 3,686 | 3,594 | 3,644 | 2,541,300 | 3,644 |
| 2024-03-08 | 3,647 | 3,675 | 3,602 | 3,675 | 3,999,300 | 3,675 |
| 2024-03-07 | 3,587 | 3,637 | 3,581 | 3,637 | 3,149,100 | 3,637 |
| 2024-03-06 | 3,522 | 3,584 | 3,509 | 3,581 | 2,564,400 | 3,581 |
| 2024-03-05 | 3,507 | 3,552 | 3,504 | 3,538 | 2,131,000 | 3,538 |
| 2024-03-04 | 3,500 | 3,518 | 3,461 | 3,514 | 2,384,900 | 3,514 |
| 2024-03-01 | 3,552 | 3,568 | 3,490 | 3,500 | 2,814,700 | 3,500 |
| 2024-02-29 | 3,557 | 3,583 | 3,512 | 3,575 | 3,972,200 | 3,575 |
| 2024-02-28 | 3,544 | 3,559 | 3,482 | 3,531 | 3,881,300 | 3,531 |
| 2024-02-27 | 3,688 | 3,697 | 3,561 | 3,574 | 6,752,300 | 3,574 |
| 2024-02-26 | 3,592 | 3,675 | 3,587 | 3,668 | 4,338,200 | 3,668 |
| 2024-02-22 | 3,566 | 3,592 | 3,552 | 3,580 | 2,794,200 | 3,580 |
| 2024-02-21 | 3,609 | 3,632 | 3,565 | 3,565 | 2,940,700 | 3,565 |
| 2024-02-20 | 3,617 | 3,637 | 3,587 | 3,588 | 1,995,400 | 3,588 |
| 2024-02-19 | 3,600 | 3,614 | 3,591 | 3,602 | 1,493,200 | 3,602 |
| 2024-02-16 | 3,577 | 3,603 | 3,566 | 3,584 | 1,845,000 | 3,584 |
| 2024-02-15 | 3,605 | 3,610 | 3,560 | 3,566 | 1,998,400 | 3,566 |
| 2024-02-14 | 3,610 | 3,635 | 3,578 | 3,592 | 2,141,100 | 3,592 |
| 2024-02-13 | 3,612 | 3,635 | 3,579 | 3,625 | 2,338,400 | 3,625 |
| 2024-02-09 | 3,582 | 3,627 | 3,567 | 3,590 | 2,071,500 | 3,590 |
| 2024-02-08 | 3,594 | 3,606 | 3,567 | 3,580 | 1,972,900 | 3,580 |
| 2024-02-07 | 3,566 | 3,598 | 3,561 | 3,583 | 1,804,000 | 3,583 |
| 2024-02-06 | 3,561 | 3,571 | 3,535 | 3,546 | 1,925,600 | 3,546 |
| 2024-02-05 | 3,557 | 3,586 | 3,553 | 3,561 | 1,466,600 | 3,561 |
| 2024-02-02 | 3,521 | 3,554 | 3,502 | 3,544 | 1,822,500 | 3,544 |
| 2024-02-01 | 3,485 | 3,515 | 3,484 | 3,505 | 1,616,000 | 3,505 |
| 2024-01-31 | 3,480 | 3,533 | 3,477 | 3,533 | 1,657,600 | 3,533 |
| 2024-01-30 | 3,520 | 3,533 | 3,480 | 3,480 | 1,804,600 | 3,480 |
| 2024-01-29 | 3,463 | 3,496 | 3,456 | 3,496 | 1,580,000 | 3,496 |
| 2024-01-26 | 3,454 | 3,472 | 3,441 | 3,463 | 1,354,100 | 3,463 |
| 2024-01-25 | 3,430 | 3,467 | 3,424 | 3,457 | 1,725,700 | 3,457 |
| 2024-01-24 | 3,519 | 3,548 | 3,439 | 3,440 | 2,692,800 | 3,440 |
| 2024-01-23 | 3,502 | 3,540 | 3,492 | 3,496 | 2,050,600 | 3,496 |
| 2024-01-22 | 3,489 | 3,527 | 3,466 | 3,527 | 1,831,300 | 3,527 |
| 2024-01-19 | 3,517 | 3,531 | 3,445 | 3,473 | 2,423,300 | 3,473 |
| 2024-01-18 | 3,548 | 3,548 | 3,489 | 3,507 | 2,475,100 | 3,507 |
| 2024-01-17 | 3,490 | 3,595 | 3,490 | 3,535 | 3,624,500 | 3,535 |
| 2024-01-16 | 3,405 | 3,485 | 3,404 | 3,458 | 3,001,900 | 3,458 |
| 2024-01-15 | 3,335 | 3,438 | 3,335 | 3,371 | 2,874,800 | 3,371 |
| 2024-01-12 | 3,370 | 3,370 | 3,293 | 3,332 | 2,742,600 | 3,332 |
| 2024-01-11 | 3,301 | 3,345 | 3,292 | 3,328 | 2,059,800 | 3,328 |
| 2024-01-10 | 3,271 | 3,297 | 3,257 | 3,290 | 1,726,700 | 3,290 |
| 2024-01-09 | 3,280 | 3,288 | 3,252 | 3,262 | 1,792,600 | 3,262 |
| 2024-01-05 | 3,215 | 3,274 | 3,201 | 3,252 | 2,235,400 | 3,252 |
| 2024-01-04 | 3,179 | 3,198 | 3,143 | 3,198 | 1,693,100 | 3,198 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
