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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,849 | 2,867 | 2,839 | 2,867 | 4,000 | 2,867 |
| 2024-05-01 | 2,833 | 2,848 | 2,828 | 2,840 | 1,400 | 2,840 |
| 2024-04-30 | 2,849 | 2,849 | 2,810 | 2,833 | 8,200 | 2,833 |
| 2024-04-26 | 2,847 | 2,850 | 2,820 | 2,850 | 5,300 | 2,850 |
| 2024-04-25 | 2,894 | 2,894 | 2,855 | 2,855 | 3,000 | 2,855 |
| 2024-04-24 | 2,840 | 2,895 | 2,837 | 2,894 | 6,700 | 2,894 |
| 2024-04-23 | 2,837 | 2,864 | 2,822 | 2,840 | 9,400 | 2,840 |
| 2024-04-22 | 2,869 | 2,869 | 2,804 | 2,822 | 7,400 | 2,822 |
| 2024-04-19 | 2,884 | 2,884 | 2,755 | 2,825 | 13,600 | 2,825 |
| 2024-04-18 | 2,862 | 2,897 | 2,861 | 2,881 | 7,200 | 2,881 |
| 2024-04-17 | 2,852 | 2,887 | 2,830 | 2,861 | 7,100 | 2,861 |
| 2024-04-16 | 2,902 | 2,925 | 2,825 | 2,842 | 18,300 | 2,842 |
| 2024-04-15 | 2,905 | 2,935 | 2,891 | 2,911 | 10,200 | 2,911 |
| 2024-04-12 | 2,945 | 2,949 | 2,906 | 2,921 | 14,700 | 2,921 |
| 2024-04-11 | 2,972 | 3,025 | 2,906 | 2,944 | 62,600 | 2,944 |
| 2024-04-10 | 3,080 | 3,095 | 3,050 | 3,095 | 20,400 | 3,095 |
| 2024-04-09 | 3,055 | 3,055 | 3,015 | 3,035 | 6,200 | 3,035 |
| 2024-04-08 | 2,998 | 3,050 | 2,998 | 3,025 | 3,600 | 3,025 |
| 2024-04-05 | 2,984 | 3,020 | 2,984 | 3,005 | 4,700 | 3,005 |
| 2024-04-04 | 2,955 | 3,010 | 2,955 | 3,005 | 7,800 | 3,005 |
| 2024-04-03 | 2,962 | 2,988 | 2,930 | 2,951 | 9,500 | 2,951 |
| 2024-04-02 | 3,010 | 3,020 | 2,961 | 2,984 | 10,200 | 2,984 |
| 2024-04-01 | 3,115 | 3,115 | 3,000 | 3,000 | 12,700 | 3,000 |
| 2024-03-29 | 3,065 | 3,120 | 3,065 | 3,100 | 5,500 | 3,100 |
| 2024-03-28 | 3,165 | 3,165 | 3,065 | 3,065 | 8,300 | 3,065 |
| 2024-03-27 | 3,160 | 3,160 | 3,060 | 3,095 | 15,400 | 3,095 |
| 2024-03-26 | 3,040 | 3,160 | 3,040 | 3,160 | 21,800 | 3,160 |
| 2024-03-25 | 3,005 | 3,090 | 3,005 | 3,040 | 19,900 | 3,040 |
| 2024-03-22 | 3,005 | 3,025 | 3,005 | 3,010 | 5,500 | 3,010 |
| 2024-03-21 | 3,015 | 3,040 | 3,005 | 3,010 | 9,200 | 3,010 |
| 2024-03-19 | 3,040 | 3,040 | 2,989 | 2,990 | 19,600 | 2,990 |
| 2024-03-18 | 3,020 | 3,075 | 3,020 | 3,045 | 12,200 | 3,045 |
| 2024-03-15 | 3,020 | 3,030 | 2,996 | 2,996 | 5,800 | 2,996 |
| 2024-03-14 | 2,994 | 3,050 | 2,993 | 3,025 | 6,900 | 3,025 |
| 2024-03-13 | 3,060 | 3,060 | 3,000 | 3,000 | 11,200 | 3,000 |
| 2024-03-12 | 3,000 | 3,040 | 2,980 | 3,040 | 11,300 | 3,040 |
| 2024-03-11 | 3,085 | 3,085 | 3,005 | 3,005 | 12,000 | 3,005 |
| 2024-03-08 | 3,015 | 3,110 | 3,015 | 3,100 | 14,000 | 3,100 |
| 2024-03-07 | 3,060 | 3,080 | 3,010 | 3,010 | 14,900 | 3,010 |
| 2024-03-06 | 3,000 | 3,070 | 2,978 | 3,070 | 16,700 | 3,070 |
| 2024-03-05 | 3,020 | 3,060 | 2,979 | 3,010 | 32,400 | 3,010 |
| 2024-03-04 | 3,090 | 3,155 | 3,045 | 3,055 | 25,300 | 3,055 |
| 2024-03-01 | 3,190 | 3,215 | 3,110 | 3,115 | 32,900 | 3,115 |
| 2024-02-29 | 3,240 | 3,240 | 3,145 | 3,190 | 50,300 | 3,190 |
| 2024-02-28 | 3,355 | 3,355 | 3,230 | 3,265 | 123,100 | 3,265 |
| 2024-02-27 | 3,460 | 3,545 | 3,410 | 3,530 | 55,200 | 3,530 |
| 2024-02-26 | 3,295 | 3,470 | 3,285 | 3,450 | 53,900 | 3,450 |
| 2024-02-22 | 3,250 | 3,290 | 3,235 | 3,270 | 17,300 | 3,270 |
| 2024-02-21 | 3,220 | 3,285 | 3,210 | 3,255 | 15,900 | 3,255 |
| 2024-02-20 | 3,285 | 3,305 | 3,205 | 3,220 | 23,200 | 3,220 |
| 2024-02-19 | 3,160 | 3,285 | 3,160 | 3,275 | 31,300 | 3,275 |
| 2024-02-16 | 3,065 | 3,195 | 3,050 | 3,160 | 25,600 | 3,160 |
| 2024-02-15 | 3,150 | 3,150 | 3,025 | 3,080 | 34,000 | 3,080 |
| 2024-02-14 | 3,140 | 3,185 | 3,135 | 3,155 | 16,300 | 3,155 |
| 2024-02-13 | 3,235 | 3,235 | 3,155 | 3,190 | 20,600 | 3,190 |
| 2024-02-09 | 3,220 | 3,275 | 3,210 | 3,240 | 22,000 | 3,240 |
| 2024-02-08 | 3,315 | 3,325 | 3,185 | 3,200 | 29,900 | 3,200 |
| 2024-02-07 | 3,325 | 3,350 | 3,250 | 3,275 | 29,200 | 3,275 |
| 2024-02-06 | 3,275 | 3,360 | 3,225 | 3,325 | 42,300 | 3,325 |
| 2024-02-05 | 3,200 | 3,295 | 3,175 | 3,275 | 54,000 | 3,275 |
| 2024-02-02 | 3,100 | 3,155 | 3,080 | 3,130 | 23,800 | 3,130 |
| 2024-02-01 | 3,120 | 3,140 | 3,055 | 3,085 | 29,800 | 3,085 |
| 2024-01-31 | 2,971 | 3,105 | 2,952 | 3,095 | 53,500 | 3,095 |
| 2024-01-30 | 2,905 | 2,985 | 2,905 | 2,971 | 22,100 | 2,971 |
| 2024-01-29 | 2,926 | 2,926 | 2,890 | 2,907 | 23,500 | 2,907 |
| 2024-01-26 | 2,901 | 2,945 | 2,876 | 2,926 | 34,000 | 2,926 |
| 2024-01-25 | 2,909 | 2,961 | 2,871 | 2,900 | 54,500 | 2,900 |
| 2024-01-24 | 3,170 | 3,170 | 2,871 | 2,909 | 213,500 | 2,909 |
| 2024-01-23 | 2,727 | 2,727 | 2,653 | 2,669 | 32,500 | 2,669 |
| 2024-01-22 | 2,619 | 2,635 | 2,608 | 2,628 | 10,300 | 2,628 |
| 2024-01-19 | 2,600 | 2,634 | 2,578 | 2,619 | 22,200 | 2,619 |
| 2024-01-18 | 2,558 | 2,585 | 2,558 | 2,581 | 10,800 | 2,581 |
| 2024-01-17 | 2,530 | 2,569 | 2,530 | 2,558 | 15,900 | 2,558 |
| 2024-01-16 | 2,531 | 2,537 | 2,518 | 2,534 | 7,700 | 2,534 |
| 2024-01-15 | 2,499 | 2,538 | 2,499 | 2,528 | 21,900 | 2,528 |
| 2024-01-12 | 2,477 | 2,490 | 2,475 | 2,486 | 15,400 | 2,486 |
| 2024-01-11 | 2,478 | 2,479 | 2,471 | 2,479 | 10,500 | 2,479 |
| 2024-01-10 | 2,478 | 2,478 | 2,468 | 2,477 | 8,600 | 2,477 |
| 2024-01-09 | 2,470 | 2,480 | 2,458 | 2,467 | 13,800 | 2,467 |
| 2024-01-05 | 2,434 | 2,450 | 2,434 | 2,436 | 10,300 | 2,436 |
| 2024-01-04 | 2,388 | 2,429 | 2,386 | 2,429 | 20,600 | 2,429 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
