7512 イオン北海道(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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 893 | 896 | 883 | 885 | 75,000 | 885 |
| 2025-07-14 | 881 | 898 | 877 | 891 | 185,300 | 891 |
| 2025-07-11 | 889 | 894 | 883 | 892 | 123,000 | 892 |
| 2025-07-10 | 898 | 898 | 884 | 887 | 129,200 | 887 |
| 2025-07-09 | 892 | 898 | 891 | 893 | 66,900 | 893 |
| 2025-07-08 | 896 | 897 | 890 | 891 | 78,700 | 891 |
| 2025-07-07 | 895 | 898 | 892 | 896 | 74,700 | 896 |
| 2025-07-04 | 898 | 900 | 895 | 895 | 48,500 | 895 |
| 2025-07-03 | 900 | 903 | 890 | 898 | 74,600 | 898 |
| 2025-07-02 | 891 | 902 | 891 | 900 | 130,700 | 900 |
| 2025-07-01 | 893 | 895 | 886 | 891 | 88,500 | 891 |
| 2025-06-30 | 888 | 892 | 886 | 889 | 105,100 | 889 |
| 2025-06-27 | 881 | 886 | 880 | 886 | 121,500 | 886 |
| 2025-06-26 | 882 | 883 | 876 | 881 | 86,000 | 881 |
| 2025-06-25 | 896 | 896 | 879 | 881 | 99,400 | 881 |
| 2025-06-24 | 900 | 904 | 892 | 895 | 66,500 | 895 |
| 2025-06-23 | 890 | 902 | 888 | 894 | 78,200 | 894 |
| 2025-06-20 | 887 | 894 | 887 | 894 | 276,400 | 894 |
| 2025-06-19 | 893 | 895 | 889 | 890 | 43,600 | 890 |
| 2025-06-18 | 890 | 895 | 889 | 891 | 54,900 | 891 |
| 2025-06-17 | 899 | 901 | 885 | 891 | 95,900 | 891 |
| 2025-06-16 | 898 | 906 | 896 | 904 | 215,200 | 904 |
| 2025-06-13 | 890 | 897 | 888 | 896 | 91,000 | 896 |
| 2025-06-12 | 893 | 896 | 889 | 893 | 76,200 | 893 |
| 2025-06-11 | 886 | 894 | 886 | 893 | 94,800 | 893 |
| 2025-06-10 | 881 | 889 | 881 | 886 | 71,200 | 886 |
| 2025-06-09 | 883 | 886 | 879 | 881 | 77,400 | 881 |
| 2025-06-06 | 887 | 887 | 882 | 884 | 50,000 | 884 |
| 2025-06-05 | 886 | 887 | 881 | 886 | 82,400 | 886 |
| 2025-06-04 | 883 | 891 | 883 | 887 | 95,900 | 887 |
| 2025-06-03 | 887 | 891 | 882 | 885 | 116,900 | 885 |
| 2025-06-02 | 883 | 887 | 881 | 883 | 56,500 | 883 |
| 2025-05-30 | 881 | 888 | 877 | 883 | 151,600 | 883 |
| 2025-05-29 | 888 | 888 | 882 | 884 | 86,000 | 884 |
| 2025-05-28 | 888 | 889 | 883 | 885 | 65,000 | 885 |
| 2025-05-27 | 883 | 888 | 881 | 888 | 94,200 | 888 |
| 2025-05-26 | 878 | 884 | 878 | 883 | 62,000 | 883 |
| 2025-05-23 | 872 | 878 | 872 | 878 | 50,500 | 878 |
| 2025-05-22 | 876 | 877 | 870 | 872 | 97,100 | 872 |
| 2025-05-21 | 888 | 891 | 875 | 875 | 104,900 | 875 |
| 2025-05-20 | 889 | 889 | 882 | 887 | 82,800 | 887 |
| 2025-05-19 | 885 | 889 | 883 | 889 | 81,800 | 889 |
| 2025-05-16 | 887 | 888 | 881 | 887 | 63,600 | 887 |
| 2025-05-15 | 877 | 887 | 877 | 887 | 70,900 | 887 |
| 2025-05-14 | 885 | 885 | 875 | 882 | 107,600 | 882 |
| 2025-05-13 | 895 | 895 | 886 | 886 | 81,600 | 886 |
| 2025-05-12 | 890 | 895 | 887 | 895 | 106,100 | 895 |
| 2025-05-09 | 890 | 893 | 885 | 890 | 89,600 | 890 |
| 2025-05-08 | 886 | 892 | 881 | 892 | 132,000 | 892 |
| 2025-05-07 | 878 | 893 | 877 | 884 | 368,200 | 884 |
| 2025-05-02 | 877 | 880 | 872 | 874 | 101,100 | 874 |
| 2025-05-01 | 875 | 877 | 870 | 877 | 83,100 | 877 |
| 2025-04-30 | 875 | 876 | 871 | 875 | 78,200 | 875 |
| 2025-04-28 | 869 | 878 | 869 | 875 | 97,500 | 875 |
| 2025-04-25 | 873 | 879 | 868 | 868 | 78,400 | 868 |
| 2025-04-24 | 877 | 881 | 872 | 879 | 148,600 | 879 |
| 2025-04-23 | 870 | 878 | 870 | 877 | 170,400 | 877 |
| 2025-04-22 | 867 | 870 | 865 | 870 | 82,100 | 870 |
| 2025-04-21 | 863 | 868 | 863 | 868 | 87,900 | 868 |
| 2025-04-18 | 851 | 866 | 850 | 862 | 118,800 | 862 |
| 2025-04-17 | 848 | 853 | 845 | 851 | 84,100 | 851 |
| 2025-04-16 | 850 | 853 | 847 | 853 | 84,700 | 853 |
| 2025-04-15 | 861 | 868 | 850 | 850 | 94,600 | 850 |
| 2025-04-14 | 870 | 870 | 853 | 861 | 141,100 | 861 |
| 2025-04-11 | 860 | 870 | 857 | 870 | 178,400 | 870 |
| 2025-04-10 | 859 | 869 | 856 | 866 | 333,600 | 866 |
| 2025-04-09 | 845 | 856 | 839 | 851 | 175,700 | 851 |
| 2025-04-08 | 831 | 855 | 826 | 855 | 242,100 | 855 |
| 2025-04-07 | 810 | 827 | 798 | 818 | 332,800 | 818 |
| 2025-04-04 | 840 | 843 | 833 | 840 | 162,600 | 840 |
| 2025-04-03 | 837 | 845 | 831 | 843 | 165,900 | 843 |
| 2025-04-02 | 854 | 854 | 841 | 843 | 102,600 | 843 |
| 2025-04-01 | 851 | 856 | 849 | 852 | 89,600 | 852 |
| 2025-03-31 | 856 | 859 | 849 | 849 | 139,100 | 849 |
| 2025-03-28 | 862 | 863 | 856 | 861 | 137,700 | 861 |
| 2025-03-27 | 853 | 862 | 852 | 862 | 184,400 | 862 |
| 2025-03-26 | 846 | 855 | 846 | 853 | 119,400 | 853 |
| 2025-03-25 | 845 | 850 | 843 | 846 | 86,800 | 846 |
| 2025-03-24 | 848 | 850 | 845 | 848 | 67,900 | 848 |
| 2025-03-21 | 852 | 854 | 845 | 845 | 158,600 | 845 |
| 2025-03-19 | 854 | 858 | 854 | 854 | 75,900 | 854 |
| 2025-03-18 | 850 | 855 | 849 | 854 | 110,800 | 854 |
| 2025-03-17 | 849 | 853 | 847 | 848 | 73,900 | 848 |
| 2025-03-14 | 848 | 851 | 847 | 850 | 80,300 | 850 |
| 2025-03-13 | 848 | 853 | 845 | 848 | 141,900 | 848 |
| 2025-03-12 | 848 | 850 | 840 | 846 | 150,300 | 846 |
| 2025-03-11 | 854 | 855 | 848 | 848 | 106,000 | 848 |
| 2025-03-10 | 855 | 859 | 849 | 858 | 140,600 | 858 |
| 2025-03-07 | 850 | 856 | 843 | 852 | 141,800 | 852 |
| 2025-03-06 | 850 | 855 | 850 | 854 | 103,300 | 854 |
| 2025-03-05 | 849 | 853 | 847 | 850 | 124,300 | 850 |
| 2025-03-04 | 847 | 849 | 842 | 848 | 132,500 | 848 |
| 2025-03-03 | 840 | 850 | 840 | 846 | 199,000 | 846 |
| 2025-02-28 | 846 | 852 | 835 | 835 | 371,600 | 835 |
| 2025-02-27 | 836 | 850 | 831 | 846 | 1,481,000 | 846 |
| 2025-02-26 | 863 | 868 | 860 | 867 | 1,059,700 | 867 |
| 2025-02-25 | 853 | 860 | 847 | 857 | 636,100 | 857 |
| 2025-02-21 | 847 | 853 | 844 | 851 | 288,200 | 851 |
| 2025-02-20 | 860 | 860 | 847 | 847 | 529,600 | 847 |
| 2025-02-19 | 867 | 867 | 860 | 861 | 217,400 | 861 |
| 2025-02-18 | 865 | 866 | 860 | 864 | 234,000 | 864 |
| 2025-02-17 | 870 | 874 | 863 | 863 | 707,200 | 863 |
| 2025-02-14 | 878 | 880 | 876 | 879 | 126,800 | 879 |
| 2025-02-13 | 878 | 880 | 874 | 879 | 105,700 | 879 |
| 2025-02-12 | 875 | 878 | 872 | 878 | 139,800 | 878 |
| 2025-02-10 | 865 | 876 | 865 | 874 | 108,200 | 874 |
| 2025-02-07 | 867 | 869 | 863 | 865 | 151,700 | 865 |
| 2025-02-06 | 873 | 876 | 867 | 868 | 165,300 | 868 |
| 2025-02-05 | 873 | 877 | 868 | 868 | 262,300 | 868 |
| 2025-02-04 | 890 | 893 | 873 | 873 | 597,700 | 873 |
| 2025-02-03 | 893 | 894 | 888 | 891 | 233,300 | 891 |
| 2025-01-31 | 892 | 898 | 892 | 895 | 125,900 | 895 |
| 2025-01-30 | 884 | 898 | 884 | 898 | 216,000 | 898 |
| 2025-01-29 | 885 | 888 | 882 | 888 | 161,800 | 888 |
| 2025-01-28 | 879 | 890 | 879 | 885 | 212,100 | 885 |
| 2025-01-27 | 878 | 885 | 876 | 885 | 165,400 | 885 |
| 2025-01-24 | 872 | 877 | 870 | 873 | 130,800 | 873 |
| 2025-01-23 | 865 | 871 | 861 | 867 | 240,300 | 867 |
| 2025-01-22 | 863 | 864 | 856 | 861 | 304,400 | 861 |
| 2025-01-21 | 859 | 863 | 855 | 860 | 284,400 | 860 |
| 2025-01-20 | 840 | 855 | 835 | 852 | 516,100 | 852 |
| 2025-01-17 | 840 | 844 | 834 | 840 | 656,400 | 840 |
| 2025-01-16 | 860 | 863 | 841 | 841 | 703,200 | 841 |
| 2025-01-15 | 868 | 870 | 857 | 857 | 368,400 | 857 |
| 2025-01-14 | 866 | 867 | 850 | 859 | 948,700 | 859 |
| 2025-01-10 | 870 | 872 | 864 | 869 | 342,500 | 869 |
| 2025-01-09 | 873 | 875 | 871 | 871 | 266,600 | 871 |
| 2025-01-08 | 882 | 883 | 875 | 875 | 372,900 | 875 |
| 2025-01-07 | 888 | 889 | 880 | 883 | 336,900 | 883 |
| 2025-01-06 | 890 | 895 | 886 | 886 | 417,100 | 886 |
分割・併合履歴 ： [1997-02-25]1株→1.2株