2653 イオン九州(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2,413 | 2,426 | 2,384 | 2,420 | 27,800 | 2,420 |
| 2025-04-09 | 2,373 | 2,379 | 2,334 | 2,363 | 21,900 | 2,363 |
| 2025-04-08 | 2,328 | 2,380 | 2,328 | 2,375 | 24,400 | 2,375 |
| 2025-04-07 | 2,277 | 2,336 | 2,230 | 2,295 | 86,100 | 2,295 |
| 2025-04-04 | 2,380 | 2,390 | 2,332 | 2,373 | 67,400 | 2,373 |
| 2025-04-03 | 2,398 | 2,414 | 2,376 | 2,412 | 55,400 | 2,412 |
| 2025-04-02 | 2,431 | 2,431 | 2,410 | 2,413 | 33,000 | 2,413 |
| 2025-04-01 | 2,428 | 2,429 | 2,421 | 2,424 | 18,500 | 2,424 |
| 2025-03-31 | 2,450 | 2,450 | 2,420 | 2,423 | 52,500 | 2,423 |
| 2025-03-28 | 2,460 | 2,465 | 2,453 | 2,456 | 14,300 | 2,456 |
| 2025-03-27 | 2,461 | 2,465 | 2,448 | 2,452 | 25,100 | 2,452 |
| 2025-03-26 | 2,459 | 2,473 | 2,451 | 2,461 | 20,500 | 2,461 |
| 2025-03-25 | 2,432 | 2,458 | 2,432 | 2,456 | 28,400 | 2,456 |
| 2025-03-24 | 2,450 | 2,450 | 2,426 | 2,430 | 39,600 | 2,430 |
| 2025-03-21 | 2,461 | 2,461 | 2,443 | 2,445 | 38,300 | 2,445 |
| 2025-03-19 | 2,468 | 2,470 | 2,455 | 2,460 | 30,000 | 2,460 |
| 2025-03-18 | 2,463 | 2,472 | 2,463 | 2,468 | 17,100 | 2,468 |
| 2025-03-17 | 2,462 | 2,473 | 2,460 | 2,460 | 19,800 | 2,460 |
| 2025-03-14 | 2,453 | 2,458 | 2,450 | 2,458 | 16,900 | 2,458 |
| 2025-03-13 | 2,449 | 2,459 | 2,445 | 2,455 | 19,700 | 2,455 |
| 2025-03-12 | 2,436 | 2,450 | 2,435 | 2,442 | 29,600 | 2,442 |
| 2025-03-11 | 2,464 | 2,467 | 2,428 | 2,435 | 66,300 | 2,435 |
| 2025-03-10 | 2,476 | 2,476 | 2,464 | 2,471 | 22,200 | 2,471 |
| 2025-03-07 | 2,482 | 2,485 | 2,464 | 2,464 | 35,500 | 2,464 |
| 2025-03-06 | 2,482 | 2,495 | 2,481 | 2,489 | 21,800 | 2,489 |
| 2025-03-05 | 2,475 | 2,488 | 2,471 | 2,482 | 25,800 | 2,482 |
| 2025-03-04 | 2,485 | 2,485 | 2,449 | 2,475 | 58,300 | 2,475 |
| 2025-03-03 | 2,487 | 2,498 | 2,464 | 2,489 | 68,200 | 2,489 |
| 2025-02-28 | 2,500 | 2,501 | 2,465 | 2,466 | 70,900 | 2,466 |
| 2025-02-27 | 2,500 | 2,529 | 2,500 | 2,510 | 72,000 | 2,510 |
| 2025-02-26 | 2,607 | 2,607 | 2,585 | 2,585 | 105,800 | 2,585 |
| 2025-02-25 | 2,599 | 2,608 | 2,597 | 2,607 | 43,300 | 2,607 |
| 2025-02-21 | 2,601 | 2,604 | 2,592 | 2,599 | 33,300 | 2,599 |
| 2025-02-20 | 2,606 | 2,606 | 2,596 | 2,600 | 49,100 | 2,600 |
| 2025-02-19 | 2,615 | 2,615 | 2,604 | 2,605 | 37,100 | 2,605 |
| 2025-02-18 | 2,620 | 2,621 | 2,613 | 2,616 | 30,600 | 2,616 |
| 2025-02-17 | 2,626 | 2,626 | 2,618 | 2,619 | 29,100 | 2,619 |
| 2025-02-14 | 2,628 | 2,628 | 2,615 | 2,620 | 32,900 | 2,620 |
| 2025-02-13 | 2,639 | 2,639 | 2,625 | 2,626 | 32,400 | 2,626 |
| 2025-02-12 | 2,640 | 2,640 | 2,630 | 2,635 | 28,500 | 2,635 |
| 2025-02-10 | 2,617 | 2,635 | 2,615 | 2,632 | 29,300 | 2,632 |
| 2025-02-07 | 2,618 | 2,619 | 2,605 | 2,612 | 21,700 | 2,612 |
| 2025-02-06 | 2,597 | 2,619 | 2,594 | 2,614 | 24,900 | 2,614 |
| 2025-02-05 | 2,618 | 2,621 | 2,595 | 2,595 | 67,900 | 2,595 |
| 2025-02-04 | 2,630 | 2,630 | 2,617 | 2,617 | 26,900 | 2,617 |
| 2025-02-03 | 2,638 | 2,638 | 2,615 | 2,615 | 66,900 | 2,615 |
| 2025-01-31 | 2,650 | 2,653 | 2,630 | 2,640 | 45,500 | 2,640 |
| 2025-01-30 | 2,600 | 2,647 | 2,600 | 2,646 | 119,500 | 2,646 |
| 2025-01-29 | 2,583 | 2,606 | 2,580 | 2,599 | 539,400 | 2,599 |
| 2025-01-28 | 2,700 | 2,727 | 2,664 | 2,664 | 187,900 | 2,664 |
| 2025-01-27 | 2,811 | 2,811 | 2,730 | 2,746 | 129,000 | 2,746 |
| 2025-01-24 | 2,700 | 2,735 | 2,700 | 2,711 | 74,800 | 2,711 |
| 2025-01-23 | 2,745 | 2,745 | 2,704 | 2,711 | 71,800 | 2,711 |
| 2025-01-22 | 2,728 | 2,774 | 2,728 | 2,748 | 156,600 | 2,748 |
| 2025-01-21 | 2,849 | 2,878 | 2,840 | 2,878 | 14,900 | 2,878 |
| 2025-01-20 | 2,830 | 2,850 | 2,825 | 2,843 | 11,300 | 2,843 |
| 2025-01-17 | 2,825 | 2,825 | 2,805 | 2,820 | 5,300 | 2,820 |
| 2025-01-16 | 2,822 | 2,842 | 2,820 | 2,825 | 10,000 | 2,825 |
| 2025-01-15 | 2,800 | 2,821 | 2,800 | 2,821 | 8,000 | 2,821 |
| 2025-01-14 | 2,820 | 2,829 | 2,781 | 2,794 | 26,700 | 2,794 |
| 2025-01-10 | 2,833 | 2,836 | 2,803 | 2,820 | 18,000 | 2,820 |
| 2025-01-09 | 2,851 | 2,853 | 2,838 | 2,847 | 10,000 | 2,847 |
| 2025-01-08 | 2,855 | 2,865 | 2,837 | 2,840 | 14,800 | 2,840 |
| 2025-01-07 | 2,844 | 2,869 | 2,840 | 2,850 | 20,400 | 2,850 |
| 2025-01-06 | 2,845 | 2,846 | 2,817 | 2,829 | 19,100 | 2,829 |
分割・併合履歴 ： [2003-02-17]1株→1.2株