1. HOME >
  2. 株価時系列 >
  3. 8905 >
  4. 2020年

8905 イオンモール(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6921,7131,6821,702465,0001,702
2020-12-291,6731,7021,6691,700489,1001,700
2020-12-281,6751,6841,6621,672354,9001,672
2020-12-251,6751,6811,6671,672292,8001,672
2020-12-241,6561,6811,6411,664438,9001,664
2020-12-231,6481,6561,6301,656406,1001,656
2020-12-221,6231,6381,6121,631377,6001,631
2020-12-211,6521,6581,6381,644341,4001,644
2020-12-181,6551,6611,6471,655582,5001,655
2020-12-171,6541,6611,6411,649410,2001,649
2020-12-161,6851,6921,6541,654411,6001,654
2020-12-151,6881,6941,6601,660330,5001,660
2020-12-141,6891,7061,6841,691337,7001,691
2020-12-111,6771,6861,6661,682483,9001,682
2020-12-101,6541,6731,6521,656562,7001,656
2020-12-091,6481,6641,6421,653668,0001,653
2020-12-081,6501,6811,6391,671529,6001,671
2020-12-071,6861,6881,6551,658510,5001,658
2020-12-041,7171,7191,6851,686405,5001,686
2020-12-031,7201,7221,7061,711490,1001,711
2020-12-021,6991,7271,6851,719713,3001,719
2020-12-011,6931,7141,6881,693450,5001,693
2020-11-301,7001,7051,6651,6751,716,4001,675
2020-11-271,7011,7281,6971,716783,6001,716
2020-11-261,6981,7081,6841,697361,5001,697
2020-11-251,7501,7541,7131,716624,3001,716
2020-11-241,7161,7341,7101,721846,2001,721
2020-11-201,6631,7171,6601,716831,7001,716
2020-11-191,7111,7111,6861,700937,3001,700
2020-11-181,7461,7501,7261,728614,2001,728
2020-11-171,7881,7921,7581,767932,1001,767
2020-11-161,7761,7831,7621,782717,0001,782
2020-11-131,7371,7511,7251,746787,0001,746
2020-11-121,7741,7931,7591,774791,6001,774
2020-11-111,7901,8191,7891,8071,089,9001,807
2020-11-101,7711,7971,7421,7501,160,2001,750
2020-11-091,7231,7321,7051,724653,2001,724
2020-11-061,7081,7301,6871,702727,8001,702
2020-11-051,7131,7241,6971,716563,1001,716
2020-11-041,7141,7291,7041,7171,072,9001,717
2020-11-021,6401,6881,6351,681700,5001,681
2020-10-301,6751,6861,6181,625771,6001,625
2020-10-291,7021,7021,6641,673868,9001,673
2020-10-281,7051,7151,6941,704755,9001,704
2020-10-271,7071,7151,6931,708647,8001,708
2020-10-261,7161,7331,7061,715688,0001,715
2020-10-231,7001,7271,6971,721689,6001,721
2020-10-221,6971,7091,6861,693848,8001,693
2020-10-211,6591,7141,6561,694795,3001,694
2020-10-201,6701,6801,6481,655892,8001,655
2020-10-191,6281,7001,6211,700883,6001,700
2020-10-161,6551,6551,6241,626784,3001,626
2020-10-151,6701,6821,6621,680955,2001,680
2020-10-141,6641,6781,6481,656708,0001,656
2020-10-131,6381,6551,6311,654507,0001,654
2020-10-121,6101,6341,6041,626451,8001,626
2020-10-091,6481,6491,6081,618772,6001,618
2020-10-081,6461,6691,6331,6361,560,8001,636
2020-10-071,5271,6241,5201,6171,954,7001,617
2020-10-061,5811,5821,5581,559941,5001,559
2020-10-051,5651,6131,5651,596963,3001,596
2020-10-021,5331,5671,5311,5401,318,9001,540
2020-09-301,4921,4981,4751,476500,4001,476
2020-09-291,5021,5061,4821,498368,7001,498
2020-09-281,4681,5081,4651,508709,1001,508
2020-09-251,5001,5021,4491,455807,6001,455
2020-09-241,4931,5211,4921,496843,0001,496
2020-09-231,4871,5041,4721,497688,1001,497
2020-09-181,4891,4911,4751,490521,1001,490
2020-09-171,4881,4961,4791,491442,9001,491
2020-09-161,4941,5001,4761,489566,5001,489
2020-09-151,4701,4841,4471,478561,7001,478
2020-09-141,4811,4941,4731,479515,5001,479
2020-09-111,4691,4841,4571,480733,7001,480
2020-09-101,4171,4551,4131,455563,5001,455
2020-09-091,3971,4181,3921,417678,8001,417
2020-09-081,4011,4151,3911,415554,7001,415
2020-09-071,4061,4191,3921,403479,5001,403
2020-09-041,3881,4011,3801,399375,3001,399
2020-09-031,4171,4221,3981,403391,6001,403
2020-09-021,4011,4091,3921,406392,3001,406
2020-09-011,4001,4011,3821,398361,9001,398
2020-08-311,4041,4241,4031,403719,8001,403
2020-08-281,3801,4151,3691,374915,3001,374
2020-08-271,4001,4051,3781,3871,177,9001,387
2020-08-261,4051,4101,3831,408899,3001,408
2020-08-251,3941,4161,3921,414604,4001,414
2020-08-241,3811,3941,3731,374465,1001,374
2020-08-211,3701,3901,3681,379477,1001,379
2020-08-201,3621,3851,3591,369520,5001,369
2020-08-191,3501,3981,3411,392759,0001,392
2020-08-181,3601,3731,3541,361537,8001,361
2020-08-171,3861,4051,3791,380466,8001,380
2020-08-141,4041,4181,3931,395547,7001,395
2020-08-131,4351,4411,4031,412751,4001,412
2020-08-121,4431,4531,4111,432936,3001,432
2020-08-111,3661,4261,3661,4221,161,4001,422
2020-08-071,3491,3731,3421,350558,4001,350
2020-08-061,3431,3511,3301,337578,2001,337
2020-08-051,3231,3501,3111,349758,8001,349
2020-08-041,2961,3441,2961,344856,5001,344
2020-08-031,2751,2931,2691,284693,6001,284
2020-07-311,2761,2971,2521,2571,206,8001,257
2020-07-301,3291,3341,2821,284946,6001,284
2020-07-291,3111,3381,3101,324497,3001,324
2020-07-281,3481,3541,3271,328463,5001,328
2020-07-271,3191,3501,2971,348788,0001,348
2020-07-221,3411,3521,3341,335592,5001,335
2020-07-211,3381,3531,3311,340712,3001,340
2020-07-201,3451,3481,3201,342848,3001,342
2020-07-171,3471,3581,3381,338666,2001,338
2020-07-161,3781,3901,3491,3641,162,2001,364
2020-07-151,3101,3511,3091,3501,092,9001,350
2020-07-141,3041,3211,2811,3161,135,1001,316
2020-07-131,2681,3211,2581,3211,424,3001,321
2020-07-101,2671,2671,2261,2381,439,2001,238
2020-07-091,3401,3501,2731,2732,224,1001,273
2020-07-081,3851,3991,3301,3333,017,4001,333
2020-07-071,4261,4471,4141,422965,9001,422
2020-07-061,4181,4461,4101,427758,7001,427
2020-07-031,4001,4081,3801,406614,4001,406
2020-07-021,3841,4091,3731,3831,131,4001,383
2020-07-011,4101,4131,3611,3711,210,6001,371
2020-06-301,4171,4401,4141,4301,117,4001,430
2020-06-291,3891,4121,3801,390943,1001,390
2020-06-261,4141,4181,3971,409684,8001,409
2020-06-251,4121,4191,3821,4021,168,3001,402
2020-06-241,4311,4631,4311,444949,9001,444
2020-06-231,4721,4831,4551,456479,8001,456
2020-06-221,4541,4591,4371,456491,3001,456
2020-06-191,4491,4641,4351,456575,2001,456
2020-06-181,4411,4441,4121,437713,7001,437
2020-06-171,4661,4821,4441,461784,6001,461
2020-06-161,4261,4941,4221,484900,9001,484
2020-06-151,4701,4721,4211,423646,9001,423
2020-06-121,4441,4871,4401,475966,2001,475
2020-06-111,5401,5571,5111,517662,6001,517
2020-06-101,5641,5751,5511,558871,7001,558
2020-06-091,5911,6061,5821,596539,0001,596
2020-06-081,6211,6231,5881,600572,7001,600
2020-06-051,5771,6011,5671,600447,1001,600
2020-06-041,6201,6271,5731,583666,2001,583
2020-06-031,6161,6291,5791,593715,4001,593
2020-06-021,5541,6071,5451,587804,0001,587
2020-06-011,5071,5501,5041,543698,1001,543
2020-05-291,5411,5511,5141,5151,817,2001,515
2020-05-281,5761,5761,5381,559906,0001,559
2020-05-271,5621,5691,5431,554803,2001,554
2020-05-261,5441,5501,5201,550765,4001,550
2020-05-251,4831,5151,4801,515524,8001,515
2020-05-221,4881,4921,4641,479806,3001,479
2020-05-211,5171,5241,4891,489567,4001,489
2020-05-201,5051,5161,4861,5001,228,6001,500
2020-05-191,5821,5841,5141,5201,293,3001,520
2020-05-181,4821,5191,4731,512772,1001,512
2020-05-151,4721,4881,4371,4861,092,6001,486
2020-05-141,5101,5101,4601,4661,042,0001,466
2020-05-131,4851,5211,4771,508988,0001,508
2020-05-121,5081,5321,4941,5121,180,8001,512
2020-05-111,4801,5451,4751,5241,521,4001,524
2020-05-081,3941,4281,3871,4251,318,1001,425
2020-05-071,3671,3781,3461,3611,416,9001,361
2020-05-011,3601,3771,3311,3401,320,2001,340
2020-04-301,3831,3941,3461,3661,472,0001,366
2020-04-281,3391,3491,3121,332995,6001,332
2020-04-271,2901,3331,2721,326761,5001,326
2020-04-241,2841,2921,2591,281657,5001,281
2020-04-231,2591,2991,2451,2991,151,6001,299
2020-04-221,2391,2571,2261,232415,6001,232
2020-04-211,2531,2681,2421,252668,0001,252
2020-04-201,2111,2731,2071,267702,6001,267
2020-04-171,2391,2641,2211,2281,162,1001,228
2020-04-161,2691,2731,2291,2391,259,3001,239
2020-04-151,3391,3421,2771,2841,219,5001,284
2020-04-141,2891,3091,2631,3091,466,0001,309
2020-04-131,3101,3341,2911,2951,172,4001,295
2020-04-101,2851,3131,2661,3051,665,2001,305
2020-04-091,2581,2871,2441,2761,458,4001,276
2020-04-081,2331,2771,2121,2601,588,6001,260
2020-04-071,2501,2971,2351,2631,526,9001,263
2020-04-061,1491,1981,1281,1771,239,4001,177
2020-04-031,2001,2181,1241,1371,733,3001,137
2020-04-021,2721,2921,2101,2251,347,5001,225
2020-04-011,3451,3601,2841,302972,1001,302
2020-03-311,3961,4011,3361,3631,125,4001,363
2020-03-301,3471,4061,3331,404976,1001,404
2020-03-271,3741,3821,3121,3651,445,6001,365
2020-03-261,4401,4401,3321,3471,715,5001,347
2020-03-251,4641,4761,4121,4631,565,9001,463
2020-03-241,3871,4371,3691,4341,043,7001,434
2020-03-231,3731,3881,2681,3271,515,8001,327
2020-03-191,3321,3921,3041,3431,411,7001,343
2020-03-181,2751,3651,2751,3031,111,4001,303
2020-03-171,2061,2781,1821,2721,023,1001,272
2020-03-161,2801,3041,2331,240959,7001,240
2020-03-131,2411,3101,2161,2701,258,6001,270
2020-03-121,4071,4181,3521,3781,053,4001,378
2020-03-111,4531,4851,4491,4491,565,4001,449
2020-03-101,3831,4551,3291,4451,255,6001,445
2020-03-091,4621,4771,3931,405885,1001,405
2020-03-061,5401,5451,5051,5091,144,0001,509
2020-03-051,5761,5841,5541,569991,8001,569
2020-03-041,5301,5721,5221,562774,2001,562
2020-03-031,6101,6181,5351,5351,027,9001,535
2020-03-021,5091,5981,5081,5881,411,7001,588
2020-02-281,5551,5661,5221,5311,695,5001,531
2020-02-271,6751,6841,6011,6092,451,5001,609
2020-02-261,7401,7451,7051,7202,322,8001,720
2020-02-251,7481,7921,7451,7612,392,5001,761
2020-02-211,8271,8371,8041,8231,146,6001,823
2020-02-201,8581,8641,8221,8261,534,5001,826
2020-02-191,8671,8731,8481,858760,9001,858
2020-02-181,8421,8611,8371,850777,5001,850
2020-02-171,8961,9031,8641,8641,137,3001,864
2020-02-141,9101,9101,8851,895893,4001,895
2020-02-131,8951,9191,8891,919638,3001,919
2020-02-121,9231,9271,8971,900590,3001,900
2020-02-101,8961,9191,8951,901697,2001,901
2020-02-071,9201,9201,8891,900672,6001,900
2020-02-061,9231,9321,9071,9081,249,2001,908
2020-02-051,8401,8881,8401,8761,121,6001,876
2020-02-041,7891,8311,7871,826764,5001,826
2020-02-031,7911,7991,7791,7911,348,1001,791
2020-01-311,8331,8541,8211,826914,3001,826
2020-01-301,8571,8601,8101,8181,550,9001,818
2020-01-291,8721,8771,8541,8551,036,6001,855
2020-01-281,8561,8851,8331,8791,194,8001,879
2020-01-271,9031,9101,8651,8651,905,7001,865
2020-01-241,9601,9771,9521,9732,032,6001,973
2020-01-232,0252,0311,9721,9721,921,0001,972
2020-01-222,0472,0532,0232,0341,038,8002,034
2020-01-212,0502,0592,0342,0551,146,8002,055
2020-01-201,9842,0411,9812,0351,300,0002,035
2020-01-171,9331,9551,9291,9551,331,0001,955
2020-01-161,8981,9201,8971,9201,068,2001,920
2020-01-151,8521,8871,8501,8821,237,4001,882
2020-01-141,9171,9181,8571,8691,309,7001,869
2020-01-101,8821,9061,8621,8931,548,8001,893
2020-01-091,9741,9751,9521,962737,9001,962
2020-01-081,9661,9701,9441,961826,8001,961
2020-01-071,9481,9951,9451,987571,2001,987
2020-01-061,9241,9511,9231,950557,3001,950

分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株