2653 イオン九州(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
2024-12-062,7382,7382,7032,72021,5002,720
2024-12-052,6902,7402,6902,71634,1002,716
2024-12-042,6602,6982,6572,68529,7002,685
2024-12-032,6662,6722,6502,65032,7002,650
2024-12-022,6212,6422,6192,64229,4002,642
2024-11-292,6192,6212,6172,61924,8002,619
2024-11-282,6192,6202,6162,61921,0002,619
2024-11-272,6182,6202,6132,61830,0002,618
2024-11-262,6192,6192,6122,61822,9002,618
2024-11-252,6172,6202,6112,61358,6002,613
2024-11-222,6132,6152,6042,61147,8002,611
2024-11-212,6182,6182,5982,613224,7002,613
2024-11-202,7702,7702,7032,704117,6002,704
2024-11-192,8612,8672,8122,81869,6002,818
2024-11-182,8992,9002,8622,90028,4002,900
2024-11-152,9212,9352,8552,92939,9002,929
2024-11-142,9792,9922,9772,9914,9002,991
2024-11-132,9702,9852,9702,9776,0002,977
2024-11-122,9762,9782,9682,9753,3002,975
2024-11-112,9662,9752,9642,9673,2002,967
2024-11-082,9782,9812,9672,9703,7002,970
2024-11-072,9552,9792,9552,9794,9002,979
2024-11-062,9542,9652,9532,9605,4002,960
2024-11-052,9632,9702,9542,9574,1002,957
2024-11-012,9412,9592,9412,9593,4002,959
2024-10-312,9742,9742,9452,9453,9002,945
2024-10-302,9552,9772,9472,9696,1002,969
2024-10-292,9412,9582,9402,9453,6002,945
2024-10-282,9102,9512,9052,9336,4002,933
2024-10-252,9552,9802,9062,92111,9002,921
2024-10-242,9522,9662,9492,9643,7002,964
2024-10-232,9562,9762,9542,9593,4002,959
2024-10-222,9892,9892,9502,9566,1002,956
2024-10-212,9982,9982,9672,9698,6002,969
2024-10-182,9692,9982,9612,9808,0002,980
2024-10-172,9582,9672,9482,9595,6002,959
2024-10-162,9402,9542,9392,9542,7002,954
2024-10-152,9202,9522,9202,9465,9002,946
2024-10-112,9012,9222,9012,9154,4002,915
2024-10-102,9102,9232,8852,91017,4002,910
2024-10-092,9362,9442,9222,9415,9002,941
2024-10-082,9482,9502,9322,9364,5002,936
2024-10-072,9472,9642,9462,9565,2002,956
2024-10-042,9292,9472,9272,9462,9002,946
2024-10-032,9392,9472,9312,9413,4002,941
2024-10-022,9362,9472,9212,9385,1002,938
2024-10-012,9322,9492,9322,9494,9002,949
2024-09-302,9292,9492,9162,93110,5002,931
2024-09-272,9502,9682,9472,9686,1002,968
2024-09-262,9402,9702,9322,9427,2002,942
2024-09-252,9222,9372,9122,9323,8002,932
2024-09-242,9442,9442,9062,9364,7002,936
2024-09-202,9052,9432,8982,94011,5002,940
2024-09-192,9052,9102,8922,9059,1002,905
2024-09-182,8782,8972,8782,8945,5002,894
2024-09-172,9122,9132,8712,8777,4002,877
2024-09-132,8942,9062,8812,8913,7002,891
2024-09-122,9122,9122,8712,8717,5002,871
2024-09-112,9182,9182,8652,8728,7002,872
2024-09-102,8972,9102,8942,9024,9002,902
2024-09-092,8552,8962,8282,88812,2002,888
2024-09-062,9202,9202,8962,8966,9002,896
2024-09-052,9482,9482,8962,91313,0002,913
2024-09-042,9082,9292,9082,91410,7002,914
2024-09-032,9222,9472,9152,9347,5002,934
2024-09-022,9502,9502,9062,91513,9002,915
2024-08-302,9852,9952,9502,95718,8002,957
2024-08-292,9002,9982,8812,98545,1002,985
2024-08-283,1453,1453,1103,11028,2003,110
2024-08-273,1403,1453,1203,12510,4003,125
2024-08-263,1303,1353,1103,12012,0003,120
2024-08-233,1203,1303,1153,1159,6003,115
2024-08-223,1003,1203,1003,1207,0003,120
2024-08-213,1153,1153,0603,09013,6003,090
2024-08-203,1353,1353,0803,11510,0003,115
2024-08-193,0353,1003,0353,08515,6003,085
2024-08-163,0553,0553,0303,03510,5003,035
2024-08-153,0103,0353,0003,02015,7003,020
2024-08-143,0153,0152,9963,0007,5003,000
2024-08-132,9903,0052,9612,99213,8002,992
2024-08-092,9972,9972,9492,9549,3002,954
2024-08-082,9782,9802,9472,9559,9002,955
2024-08-072,8992,9742,8962,95710,9002,957
2024-08-062,8542,9492,8542,90920,1002,909
2024-08-052,8902,8902,7772,80446,0002,804
2024-08-022,9992,9992,9312,93123,7002,931
2024-08-013,0003,0202,9803,00512,6003,005
2024-07-312,9863,0002,9812,99812,7002,998
2024-07-302,9812,9962,9792,98512,9002,985
2024-07-292,9602,9802,9522,97719,4002,977
2024-07-262,9442,9602,9312,93526,1002,935
2024-07-252,9242,9502,9032,94434,2002,944
2024-07-242,8002,9802,8002,924137,1002,924
2024-07-232,7372,7442,7372,7371,9002,737
2024-07-222,7422,7422,7212,7323,2002,732
2024-07-192,7372,7462,7292,7292,4002,729
2024-07-182,7312,7472,7222,7297,2002,729
2024-07-172,7502,7502,7272,7323,8002,732
2024-07-162,7312,7452,7302,7325,0002,732
2024-07-122,7202,7352,7202,7294,7002,729
2024-07-112,7352,7352,7072,72914,6002,729
2024-07-102,7762,7772,7612,7704,9002,770
2024-07-092,7482,7802,7482,7745,8002,774
2024-07-082,7502,7572,7402,7485,1002,748
2024-07-052,7402,7412,7352,7404,4002,740
2024-07-042,7322,7402,7322,7405,5002,740
2024-07-032,7402,7412,7282,7377,5002,737
2024-07-022,7252,7372,7212,7352,6002,735
2024-07-012,7402,7402,7232,7248,4002,724
2024-06-282,7452,7472,7332,7401,8002,740
2024-06-272,7412,7492,7352,7433,9002,743
2024-06-262,7182,7372,7182,7352,2002,735
2024-06-252,7002,7362,7002,7164,1002,716
2024-06-242,6882,7122,6862,7124,2002,712
2024-06-212,7112,7152,6742,68110,6002,681
2024-06-202,7252,7252,7062,7102,7002,710
2024-06-192,7162,7182,7162,7172,9002,717
2024-06-182,7292,7452,7032,7167,7002,716
2024-06-172,7412,7512,7022,7298,1002,729
2024-06-142,7512,7722,7412,7415,0002,741
2024-06-132,7542,7572,7422,7553,4002,755
2024-06-122,7572,7602,7522,7523,5002,752
2024-06-112,7492,7592,7412,7523,7002,752
2024-06-102,7452,7582,7412,7433,2002,743
2024-06-072,7682,7682,7402,7424,8002,742
2024-06-062,7642,7642,7382,7507,1002,750
2024-06-052,7522,7662,7522,7642,3002,764
2024-06-042,7672,7702,7402,7663,9002,766
2024-06-032,7692,7692,7432,7503,6002,750
2024-05-312,7352,7742,7352,7434,1002,743
2024-05-302,7692,7692,7202,7258,2002,725
2024-05-292,7522,7972,7522,7693,7002,769
2024-05-282,7772,7962,7772,7792,1002,779
2024-05-272,7412,7772,7402,7779,0002,777
2024-05-242,8612,8622,7502,77017,3002,770
2024-05-232,9002,9002,8572,8616,1002,861
2024-05-222,9172,9212,8952,8964,5002,896
2024-05-212,9382,9382,9022,9173,9002,917
2024-05-202,9372,9412,8992,91217,0002,912
2024-05-172,9152,9432,9042,9376,6002,937
2024-05-162,8852,9152,8852,9157,6002,915
2024-05-152,8752,8942,8712,8792,5002,879
2024-05-142,9152,9242,8592,87411,3002,874
2024-05-132,8952,9152,8952,9154,3002,915
2024-05-102,9072,9072,8832,8904,6002,890
2024-05-092,9052,9122,8832,8924,6002,892
2024-05-082,9002,9002,8812,8902,8002,890
2024-05-072,8712,9002,8712,8962,8002,896
2024-05-022,8492,8672,8392,8674,0002,867
2024-05-012,8332,8482,8282,8401,4002,840
2024-04-302,8492,8492,8102,8338,2002,833
2024-04-262,8472,8502,8202,8505,3002,850
2024-04-252,8942,8942,8552,8553,0002,855
2024-04-242,8402,8952,8372,8946,7002,894
2024-04-232,8372,8642,8222,8409,4002,840
2024-04-222,8692,8692,8042,8227,4002,822
2024-04-192,8842,8842,7552,82513,6002,825
2024-04-182,8622,8972,8612,8817,2002,881
2024-04-172,8522,8872,8302,8617,1002,861
2024-04-162,9022,9252,8252,84218,3002,842
2024-04-152,9052,9352,8912,91110,2002,911
2024-04-122,9452,9492,9062,92114,7002,921
2024-04-112,9723,0252,9062,94462,6002,944
2024-04-103,0803,0953,0503,09520,4003,095
2024-04-093,0553,0553,0153,0356,2003,035
2024-04-082,9983,0502,9983,0253,6003,025
2024-04-052,9843,0202,9843,0054,7003,005
2024-04-042,9553,0102,9553,0057,8003,005
2024-04-032,9622,9882,9302,9519,5002,951
2024-04-023,0103,0202,9612,98410,2002,984
2024-04-013,1153,1153,0003,00012,7003,000
2024-03-293,0653,1203,0653,1005,5003,100
2024-03-283,1653,1653,0653,0658,3003,065
2024-03-273,1603,1603,0603,09515,4003,095
2024-03-263,0403,1603,0403,16021,8003,160
2024-03-253,0053,0903,0053,04019,9003,040
2024-03-223,0053,0253,0053,0105,5003,010
2024-03-213,0153,0403,0053,0109,2003,010
2024-03-193,0403,0402,9892,99019,6002,990
2024-03-183,0203,0753,0203,04512,2003,045
2024-03-153,0203,0302,9962,9965,8002,996
2024-03-142,9943,0502,9933,0256,9003,025
2024-03-133,0603,0603,0003,00011,2003,000
2024-03-123,0003,0402,9803,04011,3003,040
2024-03-113,0853,0853,0053,00512,0003,005
2024-03-083,0153,1103,0153,10014,0003,100
2024-03-073,0603,0803,0103,01014,9003,010
2024-03-063,0003,0702,9783,07016,7003,070
2024-03-053,0203,0602,9793,01032,4003,010
2024-03-043,0903,1553,0453,05525,3003,055
2024-03-013,1903,2153,1103,11532,9003,115
2024-02-293,2403,2403,1453,19050,3003,190
2024-02-283,3553,3553,2303,265123,1003,265
2024-02-273,4603,5453,4103,53055,2003,530
2024-02-263,2953,4703,2853,45053,9003,450
2024-02-223,2503,2903,2353,27017,3003,270
2024-02-213,2203,2853,2103,25515,9003,255
2024-02-203,2853,3053,2053,22023,2003,220
2024-02-193,1603,2853,1603,27531,3003,275
2024-02-163,0653,1953,0503,16025,6003,160
2024-02-153,1503,1503,0253,08034,0003,080
2024-02-143,1403,1853,1353,15516,3003,155
2024-02-133,2353,2353,1553,19020,6003,190
2024-02-093,2203,2753,2103,24022,0003,240
2024-02-083,3153,3253,1853,20029,9003,200
2024-02-073,3253,3503,2503,27529,2003,275
2024-02-063,2753,3603,2253,32542,3003,325
2024-02-053,2003,2953,1753,27554,0003,275
2024-02-023,1003,1553,0803,13023,8003,130
2024-02-013,1203,1403,0553,08529,8003,085
2024-01-312,9713,1052,9523,09553,5003,095
2024-01-302,9052,9852,9052,97122,1002,971
2024-01-292,9262,9262,8902,90723,5002,907
2024-01-262,9012,9452,8762,92634,0002,926
2024-01-252,9092,9612,8712,90054,5002,900
2024-01-243,1703,1702,8712,909213,5002,909
2024-01-232,7272,7272,6532,66932,5002,669
2024-01-222,6192,6352,6082,62810,3002,628
2024-01-192,6002,6342,5782,61922,2002,619
2024-01-182,5582,5852,5582,58110,8002,581
2024-01-172,5302,5692,5302,55815,9002,558
2024-01-162,5312,5372,5182,5347,7002,534
2024-01-152,4992,5382,4992,52821,9002,528
2024-01-122,4772,4902,4752,48615,4002,486
2024-01-112,4782,4792,4712,47910,5002,479
2024-01-102,4782,4782,4682,4778,6002,477
2024-01-092,4702,4802,4582,46713,8002,467
2024-01-052,4342,4502,4342,43610,3002,436
2024-01-042,3882,4292,3862,42920,6002,429

分割・併合履歴 : [2003-02-17]1株→1.2株