2653 イオン九州(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,383	2,416	2,381	2,391	15,100	2,391
2023-12-28	2,393	2,397	2,380	2,383	10,200	2,383
2023-12-27	2,367	2,385	2,367	2,378	8,500	2,378
2023-12-26	2,378	2,390	2,368	2,369	8,200	2,369
2023-12-25	2,333	2,368	2,331	2,363	11,600	2,363
2023-12-22	2,355	2,355	2,339	2,342	9,100	2,342
2023-12-21	2,365	2,368	2,356	2,356	5,100	2,356
2023-12-20	2,384	2,385	2,368	2,368	6,000	2,368
2023-12-19	2,398	2,399	2,377	2,381	8,700	2,381
2023-12-18	2,370	2,387	2,370	2,384	8,400	2,384
2023-12-15	2,376	2,377	2,362	2,368	7,000	2,368
2023-12-14	2,375	2,380	2,361	2,376	7,300	2,376
2023-12-13	2,352	2,369	2,352	2,368	6,900	2,368
2023-12-12	2,350	2,352	2,347	2,351	2,900	2,351
2023-12-11	2,363	2,363	2,345	2,346	10,100	2,346
2023-12-08	2,343	2,349	2,343	2,348	4,100	2,348
2023-12-07	2,343	2,348	2,341	2,343	3,200	2,343
2023-12-06	2,339	2,343	2,339	2,343	7,100	2,343
2023-12-05	2,339	2,341	2,332	2,336	4,400	2,336
2023-12-04	2,343	2,345	2,340	2,341	3,100	2,341
2023-12-01	2,329	2,340	2,329	2,338	7,000	2,338
2023-11-30	2,332	2,342	2,330	2,330	8,600	2,330
2023-11-29	2,343	2,344	2,336	2,344	3,500	2,344
2023-11-28	2,345	2,346	2,332	2,334	10,500	2,334
2023-11-27	2,369	2,380	2,341	2,355	25,500	2,355
2023-11-24	2,330	2,336	2,325	2,335	7,600	2,335
2023-11-22	2,319	2,343	2,319	2,336	4,100	2,336
2023-11-21	2,343	2,343	2,320	2,323	9,700	2,323
2023-11-20	2,326	2,344	2,326	2,340	4,400	2,340
2023-11-17	2,305	2,326	2,305	2,326	3,100	2,326
2023-11-16	2,301	2,315	2,301	2,305	3,300	2,305
2023-11-15	2,301	2,314	2,301	2,302	6,700	2,302
2023-11-14	2,310	2,318	2,304	2,306	5,700	2,306
2023-11-13	2,309	2,328	2,309	2,315	3,800	2,315
2023-11-10	2,301	2,316	2,301	2,309	5,100	2,309
2023-11-09	2,315	2,322	2,305	2,306	4,800	2,306
2023-11-08	2,323	2,334	2,320	2,327	4,400	2,327
2023-11-07	2,328	2,343	2,322	2,337	7,400	2,337
2023-11-06	2,335	2,346	2,330	2,346	6,100	2,346
2023-11-02	2,344	2,344	2,326	2,336	2,500	2,336
2023-11-01	2,321	2,342	2,321	2,335	7,400	2,335
2023-10-31	2,316	2,337	2,304	2,320	4,700	2,320
2023-10-30	2,298	2,305	2,296	2,303	3,600	2,303
2023-10-27	2,311	2,314	2,295	2,300	3,600	2,300
2023-10-26	2,300	2,325	2,279	2,295	12,600	2,295
2023-10-25	2,319	2,335	2,319	2,330	2,500	2,330
2023-10-24	2,326	2,328	2,310	2,317	3,600	2,317
2023-10-23	2,338	2,338	2,321	2,333	3,100	2,333
2023-10-20	2,339	2,339	2,330	2,338	1,500	2,338
2023-10-19	2,355	2,355	2,336	2,343	4,500	2,343
2023-10-18	2,310	2,349	2,310	2,349	7,700	2,349
2023-10-17	2,304	2,331	2,297	2,310	6,700	2,310
2023-10-16	2,336	2,350	2,263	2,293	16,600	2,293
2023-10-13	2,381	2,382	2,328	2,350	13,800	2,350
2023-10-12	2,395	2,395	2,370	2,375	21,000	2,375
2023-10-11	2,405	2,415	2,393	2,410	9,000	2,410
2023-10-10	2,387	2,400	2,380	2,398	6,300	2,398
2023-10-06	2,376	2,392	2,375	2,387	2,900	2,387
2023-10-05	2,387	2,388	2,370	2,385	4,400	2,385
2023-10-04	2,394	2,394	2,370	2,392	6,900	2,392
2023-10-03	2,399	2,406	2,383	2,400	7,600	2,400
2023-10-02	2,403	2,406	2,388	2,399	14,300	2,399
2023-09-29	2,388	2,401	2,388	2,398	4,500	2,398
2023-09-28	2,388	2,390	2,383	2,388	3,000	2,388
2023-09-27	2,373	2,381	2,371	2,381	2,200	2,381
2023-09-26	2,373	2,373	2,372	2,373	1,100	2,373
2023-09-25	2,375	2,381	2,372	2,373	2,500	2,373
2023-09-22	2,377	2,381	2,375	2,381	3,000	2,381
2023-09-21	2,382	2,383	2,377	2,377	1,300	2,377
2023-09-20	2,383	2,383	2,376	2,382	3,600	2,382
2023-09-19	2,383	2,383	2,370	2,376	8,100	2,376
2023-09-15	2,385	2,386	2,375	2,383	2,900	2,383
2023-09-14	2,381	2,387	2,372	2,375	3,600	2,375
2023-09-13	2,386	2,389	2,379	2,381	2,200	2,381
2023-09-12	2,393	2,393	2,374	2,385	3,300	2,385
2023-09-11	2,398	2,398	2,382	2,382	2,900	2,382
2023-09-08	2,395	2,398	2,382	2,388	5,000	2,388
2023-09-07	2,396	2,399	2,391	2,395	2,500	2,395
2023-09-06	2,395	2,396	2,390	2,396	2,200	2,396
2023-09-05	2,393	2,396	2,390	2,396	2,300	2,396
2023-09-04	2,394	2,400	2,392	2,397	2,600	2,397
2023-09-01	2,399	2,401	2,380	2,394	6,600	2,394
2023-08-31	2,405	2,406	2,394	2,397	2,500	2,397
2023-08-30	2,401	2,402	2,384	2,402	2,700	2,402
2023-08-29	2,399	2,407	2,396	2,402	2,900	2,402
2023-08-28	2,398	2,410	2,398	2,399	1,900	2,399
2023-08-25	2,382	2,403	2,379	2,398	4,700	2,398
2023-08-24	2,395	2,420	2,394	2,404	6,800	2,404
2023-08-23	2,401	2,406	2,394	2,403	4,100	2,403
2023-08-22	2,400	2,406	2,398	2,403	2,600	2,403
2023-08-21	2,400	2,413	2,400	2,405	2,400	2,405
2023-08-18	2,413	2,413	2,400	2,400	6,100	2,400
2023-08-17	2,414	2,414	2,405	2,413	2,300	2,413
2023-08-16	2,410	2,410	2,405	2,410	1,300	2,410
2023-08-15	2,419	2,419	2,410	2,411	2,300	2,411
2023-08-14	2,400	2,419	2,396	2,419	4,500	2,419
2023-08-10	2,407	2,407	2,393	2,400	2,100	2,400
2023-08-09	2,407	2,407	2,401	2,407	1,300	2,407
2023-08-08	2,387	2,407	2,386	2,407	4,400	2,407
2023-08-07	2,402	2,402	2,395	2,402	4,100	2,402
2023-08-04	2,404	2,412	2,402	2,402	2,600	2,402
2023-08-03	2,405	2,410	2,403	2,404	2,600	2,404
2023-08-02	2,415	2,416	2,410	2,414	3,900	2,414
2023-08-01	2,423	2,423	2,403	2,414	4,300	2,414
2023-07-31	2,402	2,412	2,402	2,407	2,000	2,407
2023-07-28	2,410	2,412	2,401	2,405	1,700	2,405
2023-07-27	2,414	2,415	2,414	2,415	1,000	2,415
2023-07-26	2,407	2,420	2,404	2,420	3,200	2,420
2023-07-25	2,415	2,433	2,414	2,422	4,700	2,422
2023-07-24	2,427	2,434	2,422	2,434	4,100	2,434
2023-07-21	2,422	2,428	2,410	2,427	2,500	2,427
2023-07-20	2,427	2,434	2,405	2,408	4,100	2,408
2023-07-19	2,447	2,447	2,425	2,433	3,700	2,433
2023-07-18	2,420	2,439	2,420	2,438	5,100	2,438
2023-07-14	2,420	2,427	2,403	2,420	7,600	2,420
2023-07-13	2,457	2,457	2,392	2,399	21,800	2,399
2023-07-12	2,448	2,449	2,429	2,434	10,400	2,434
2023-07-11	2,410	2,442	2,410	2,440	7,800	2,440
2023-07-10	2,393	2,419	2,389	2,414	5,200	2,414
2023-07-07	2,396	2,398	2,383	2,393	4,400	2,393
2023-07-06	2,420	2,420	2,398	2,399	5,000	2,399
2023-07-05	2,395	2,420	2,395	2,420	8,300	2,420
2023-07-04	2,390	2,406	2,380	2,395	10,800	2,395
2023-07-03	2,374	2,384	2,370	2,384	4,900	2,384
2023-06-30	2,376	2,376	2,370	2,375	1,500	2,375
2023-06-29	2,361	2,375	2,361	2,373	2,300	2,373
2023-06-28	2,390	2,390	2,366	2,366	8,400	2,366
2023-06-27	2,382	2,382	2,362	2,366	8,400	2,366
2023-06-26	2,381	2,381	2,347	2,366	9,900	2,366
2023-06-23	2,352	2,355	2,339	2,347	4,400	2,347
2023-06-22	2,349	2,351	2,345	2,345	4,000	2,345
2023-06-21	2,335	2,350	2,333	2,339	5,200	2,339
2023-06-20	2,329	2,335	2,321	2,335	4,800	2,335
2023-06-19	2,316	2,325	2,316	2,324	3,400	2,324
2023-06-16	2,315	2,319	2,310	2,316	2,200	2,316
2023-06-15	2,310	2,325	2,310	2,310	5,100	2,310
2023-06-14	2,308	2,315	2,308	2,310	1,800	2,310
2023-06-13	2,315	2,320	2,304	2,312	3,900	2,312
2023-06-12	2,300	2,312	2,299	2,311	4,700	2,311
2023-06-09	2,299	2,302	2,299	2,300	1,800	2,300
2023-06-08	2,299	2,300	2,297	2,298	1,000	2,298
2023-06-07	2,304	2,305	2,295	2,296	3,000	2,296
2023-06-06	2,296	2,300	2,293	2,297	1,900	2,297
2023-06-05	2,293	2,300	2,293	2,296	1,400	2,296
2023-06-02	2,296	2,303	2,292	2,293	2,000	2,293
2023-06-01	2,303	2,303	2,284	2,291	1,700	2,291
2023-05-31	2,301	2,305	2,290	2,300	2,200	2,300
2023-05-30	2,309	2,309	2,300	2,301	2,100	2,301
2023-05-29	2,345	2,345	2,302	2,307	6,300	2,307
2023-05-26	2,320	2,320	2,299	2,303	5,100	2,303
2023-05-25	2,308	2,308	2,281	2,286	6,900	2,286
2023-05-24	2,298	2,300	2,288	2,288	4,100	2,288
2023-05-23	2,298	2,305	2,297	2,297	2,100	2,297
2023-05-22	2,299	2,300	2,297	2,297	1,700	2,297
2023-05-19	2,316	2,316	2,294	2,299	16,900	2,299
2023-05-18	2,320	2,324	2,315	2,322	9,200	2,322
2023-05-17	2,311	2,313	2,306	2,313	4,200	2,313
2023-05-16	2,303	2,314	2,303	2,311	4,800	2,311
2023-05-15	2,292	2,302	2,292	2,300	3,700	2,300
2023-05-12	2,290	2,290	2,283	2,290	1,900	2,290
2023-05-11	2,292	2,295	2,289	2,290	2,400	2,290
2023-05-10	2,294	2,294	2,284	2,292	1,700	2,292
2023-05-09	2,296	2,299	2,293	2,294	1,600	2,294
2023-05-08	2,307	2,307	2,292	2,296	4,800	2,296
2023-05-02	2,306	2,309	2,296	2,301	3,400	2,301
2023-05-01	2,308	2,309	2,294	2,298	3,600	2,298
2023-04-28	2,285	2,294	2,285	2,293	1,600	2,293
2023-04-27	2,310	2,310	2,277	2,290	5,900	2,290
2023-04-26	2,300	2,300	2,274	2,276	5,700	2,276
2023-04-25	2,282	2,282	2,271	2,271	4,700	2,271
2023-04-24	2,286	2,289	2,255	2,261	8,600	2,261
2023-04-21	2,299	2,299	2,283	2,285	4,100	2,285
2023-04-20	2,300	2,304	2,300	2,300	1,700	2,300
2023-04-19	2,313	2,313	2,302	2,303	4,400	2,303
2023-04-18	2,296	2,310	2,296	2,300	4,400	2,300
2023-04-17	2,300	2,316	2,291	2,296	4,500	2,296
2023-04-14	2,299	2,300	2,293	2,296	3,900	2,296
2023-04-13	2,323	2,323	2,291	2,295	10,700	2,295
2023-04-12	2,309	2,351	2,309	2,339	12,300	2,339
2023-04-11	2,304	2,306	2,297	2,306	1,800	2,306
2023-04-10	2,301	2,310	2,294	2,305	2,400	2,305
2023-04-07	2,300	2,310	2,291	2,310	1,500	2,310
2023-04-06	2,312	2,312	2,284	2,284	2,200	2,284
2023-04-05	2,314	2,322	2,304	2,304	1,500	2,304
2023-04-04	2,315	2,328	2,311	2,318	1,800	2,318
2023-04-03	2,322	2,326	2,315	2,315	2,900	2,315
2023-03-31	2,314	2,328	2,314	2,328	2,800	2,328
2023-03-30	2,325	2,325	2,313	2,323	1,300	2,323
2023-03-29	2,342	2,342	2,303	2,325	7,600	2,325
2023-03-28	2,336	2,336	2,303	2,315	5,900	2,315
2023-03-27	2,338	2,338	2,295	2,300	6,600	2,300
2023-03-24	2,295	2,321	2,295	2,307	10,500	2,307
2023-03-23	2,313	2,313	2,284	2,292	29,000	2,292
2023-03-22	2,244	2,250	2,240	2,250	4,500	2,250
2023-03-20	2,247	2,255	2,241	2,244	7,200	2,244
2023-03-17	2,246	2,268	2,241	2,247	3,000	2,247
2023-03-16	2,250	2,255	2,240	2,246	5,100	2,246
2023-03-15	2,252	2,270	2,252	2,252	4,100	2,252
2023-03-14	2,252	2,255	2,248	2,252	5,100	2,252
2023-03-13	2,273	2,273	2,252	2,267	4,800	2,267
2023-03-10	2,276	2,283	2,269	2,271	4,800	2,271
2023-03-09	2,261	2,277	2,256	2,276	6,900	2,276
2023-03-08	2,246	2,260	2,245	2,260	4,900	2,260
2023-03-07	2,249	2,250	2,246	2,246	3,800	2,246
2023-03-06	2,250	2,251	2,241	2,250	4,800	2,250
2023-03-03	2,253	2,255	2,245	2,245	6,700	2,245
2023-03-02	2,254	2,255	2,246	2,253	4,600	2,253
2023-03-01	2,297	2,297	2,244	2,254	10,400	2,254
2023-02-28	2,309	2,309	2,245	2,258	10,700	2,258
2023-02-27	2,237	2,297	2,237	2,281	36,600	2,281
2023-02-24	2,376	2,393	2,376	2,380	27,500	2,380
2023-02-22	2,376	2,381	2,375	2,378	8,200	2,378
2023-02-21	2,371	2,380	2,370	2,376	8,600	2,376
2023-02-20	2,369	2,375	2,362	2,371	12,900	2,371
2023-02-17	2,341	2,370	2,341	2,369	7,300	2,369
2023-02-16	2,351	2,370	2,341	2,370	7,300	2,370
2023-02-15	2,330	2,351	2,330	2,351	5,900	2,351
2023-02-14	2,318	2,335	2,317	2,335	4,800	2,335
2023-02-13	2,310	2,332	2,307	2,317	8,600	2,317
2023-02-10	2,323	2,335	2,322	2,335	5,000	2,335
2023-02-09	2,351	2,355	2,333	2,335	12,000	2,335
2023-02-08	2,360	2,363	2,359	2,360	5,000	2,360
2023-02-07	2,363	2,370	2,363	2,366	4,900	2,366
2023-02-06	2,373	2,375	2,368	2,369	4,800	2,369
2023-02-03	2,370	2,375	2,369	2,370	3,600	2,370
2023-02-02	2,371	2,374	2,369	2,370	4,500	2,370
2023-02-01	2,375	2,378	2,371	2,371	5,100	2,371
2023-01-31	2,378	2,382	2,372	2,375	7,600	2,375
2023-01-30	2,390	2,397	2,375	2,380	10,200	2,380
2023-01-27	2,406	2,410	2,395	2,395	9,200	2,395
2023-01-26	2,405	2,405	2,394	2,394	4,000	2,394
2023-01-25	2,400	2,400	2,391	2,391	5,500	2,391
2023-01-24	2,390	2,404	2,389	2,401	7,300	2,401
2023-01-23	2,397	2,397	2,387	2,390	4,600	2,390
2023-01-20	2,388	2,390	2,379	2,387	3,400	2,387
2023-01-19	2,398	2,398	2,390	2,390	5,200	2,390
2023-01-18	2,389	2,397	2,389	2,394	5,000	2,394
2023-01-17	2,407	2,409	2,387	2,389	4,400	2,389
2023-01-16	2,360	2,391	2,354	2,390	7,500	2,390
2023-01-13	2,407	2,407	2,376	2,378	8,700	2,378
2023-01-12	2,417	2,417	2,396	2,399	4,700	2,399
2023-01-11	2,417	2,425	2,401	2,409	5,900	2,409
2023-01-10	2,437	2,437	2,413	2,417	4,900	2,417
2023-01-06	2,417	2,430	2,400	2,422	4,100	2,422
2023-01-05	2,445	2,448	2,412	2,417	7,000	2,417
2023-01-04	2,444	2,444	2,431	2,435	6,100	2,435

分割・併合履歴： [2003-02-17]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30