8267 イオン(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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,800 | 5,123 | 4,781 | 5,100 | 5,126,600 | 5,100 |
| 2025-07-31 | 4,859 | 4,892 | 4,833 | 4,833 | 2,773,800 | 4,833 |
| 2025-07-30 | 4,823 | 4,844 | 4,806 | 4,827 | 1,758,100 | 4,827 |
| 2025-07-29 | 4,830 | 4,831 | 4,771 | 4,804 | 1,770,700 | 4,804 |
| 2025-07-28 | 4,891 | 4,896 | 4,806 | 4,840 | 2,010,600 | 4,840 |
| 2025-07-25 | 4,923 | 5,068 | 4,850 | 4,864 | 3,761,500 | 4,864 |
| 2025-07-24 | 4,750 | 4,892 | 4,747 | 4,872 | 3,590,100 | 4,872 |
| 2025-07-23 | 4,727 | 4,743 | 4,651 | 4,734 | 3,554,900 | 4,734 |
| 2025-07-22 | 4,675 | 4,770 | 4,673 | 4,716 | 3,047,600 | 4,716 |
| 2025-07-18 | 4,600 | 4,708 | 4,579 | 4,673 | 3,333,100 | 4,673 |
| 2025-07-17 | 4,525 | 4,599 | 4,512 | 4,599 | 2,570,300 | 4,599 |
| 2025-07-16 | 4,422 | 4,537 | 4,411 | 4,530 | 3,103,900 | 4,530 |
| 2025-07-15 | 4,475 | 4,475 | 4,404 | 4,421 | 1,571,100 | 4,421 |
| 2025-07-14 | 4,423 | 4,471 | 4,394 | 4,413 | 2,313,600 | 4,413 |
| 2025-07-11 | 4,328 | 4,418 | 4,315 | 4,412 | 3,242,500 | 4,412 |
| 2025-07-10 | 4,500 | 4,503 | 4,320 | 4,320 | 5,764,000 | 4,320 |
| 2025-07-09 | 4,560 | 4,565 | 4,507 | 4,540 | 2,120,900 | 4,540 |
| 2025-07-08 | 4,596 | 4,620 | 4,550 | 4,555 | 3,185,200 | 4,555 |
| 2025-07-07 | 4,488 | 4,578 | 4,488 | 4,561 | 2,162,800 | 4,561 |
| 2025-07-04 | 4,475 | 4,492 | 4,436 | 4,482 | 1,824,300 | 4,482 |
| 2025-07-03 | 4,499 | 4,500 | 4,395 | 4,455 | 3,734,700 | 4,455 |
| 2025-07-02 | 4,479 | 4,509 | 4,415 | 4,509 | 3,353,400 | 4,509 |
| 2025-07-01 | 4,485 | 4,591 | 4,405 | 4,433 | 3,510,300 | 4,433 |
| 2025-06-30 | 4,359 | 4,440 | 4,300 | 4,420 | 3,332,300 | 4,420 |
| 2025-06-27 | 4,250 | 4,294 | 4,206 | 4,289 | 3,261,600 | 4,289 |
| 2025-06-26 | 4,274 | 4,325 | 4,245 | 4,245 | 7,378,500 | 4,245 |
| 2025-06-25 | 4,357 | 4,371 | 4,242 | 4,259 | 3,564,900 | 4,259 |
| 2025-06-24 | 4,464 | 4,486 | 4,386 | 4,400 | 2,137,100 | 4,400 |
| 2025-06-23 | 4,510 | 4,540 | 4,451 | 4,453 | 1,896,300 | 4,453 |
| 2025-06-20 | 4,576 | 4,599 | 4,492 | 4,508 | 3,278,100 | 4,508 |
| 2025-06-19 | 4,482 | 4,589 | 4,482 | 4,576 | 2,319,300 | 4,576 |
| 2025-06-18 | 4,486 | 4,534 | 4,476 | 4,483 | 2,163,300 | 4,483 |
| 2025-06-17 | 4,495 | 4,537 | 4,462 | 4,470 | 2,136,200 | 4,470 |
| 2025-06-16 | 4,519 | 4,566 | 4,451 | 4,483 | 3,269,300 | 4,483 |
| 2025-06-13 | 4,328 | 4,491 | 4,315 | 4,449 | 6,144,400 | 4,449 |
| 2025-06-12 | 4,255 | 4,284 | 4,231 | 4,284 | 1,598,300 | 4,284 |
| 2025-06-11 | 4,300 | 4,301 | 4,255 | 4,274 | 1,637,300 | 4,274 |
| 2025-06-10 | 4,300 | 4,314 | 4,264 | 4,304 | 2,047,400 | 4,304 |
| 2025-06-09 | 4,361 | 4,376 | 4,315 | 4,319 | 1,401,600 | 4,319 |
| 2025-06-06 | 4,340 | 4,392 | 4,329 | 4,382 | 1,507,800 | 4,382 |
| 2025-06-05 | 4,343 | 4,345 | 4,295 | 4,335 | 1,989,400 | 4,335 |
| 2025-06-04 | 4,387 | 4,405 | 4,347 | 4,361 | 1,708,300 | 4,361 |
| 2025-06-03 | 4,405 | 4,413 | 4,378 | 4,412 | 1,518,600 | 4,412 |
| 2025-06-02 | 4,430 | 4,449 | 4,372 | 4,412 | 1,570,200 | 4,412 |
| 2025-05-30 | 4,375 | 4,466 | 4,355 | 4,435 | 3,437,500 | 4,435 |
| 2025-05-29 | 4,352 | 4,368 | 4,324 | 4,358 | 1,319,800 | 4,358 |
| 2025-05-28 | 4,430 | 4,431 | 4,364 | 4,364 | 1,697,400 | 4,364 |
| 2025-05-27 | 4,397 | 4,429 | 4,388 | 4,419 | 1,505,600 | 4,419 |
| 2025-05-26 | 4,358 | 4,410 | 4,350 | 4,383 | 1,693,100 | 4,383 |
| 2025-05-23 | 4,299 | 4,337 | 4,285 | 4,332 | 1,320,600 | 4,332 |
| 2025-05-22 | 4,290 | 4,311 | 4,250 | 4,294 | 1,613,600 | 4,294 |
| 2025-05-21 | 4,315 | 4,344 | 4,290 | 4,291 | 1,420,000 | 4,291 |
| 2025-05-20 | 4,356 | 4,356 | 4,266 | 4,309 | 2,275,000 | 4,309 |
| 2025-05-19 | 4,407 | 4,430 | 4,356 | 4,370 | 1,679,200 | 4,370 |
| 2025-05-16 | 4,400 | 4,422 | 4,347 | 4,392 | 2,126,600 | 4,392 |
| 2025-05-15 | 4,247 | 4,374 | 4,243 | 4,361 | 2,381,100 | 4,361 |
| 2025-05-14 | 4,253 | 4,278 | 4,233 | 4,247 | 2,126,900 | 4,247 |
| 2025-05-13 | 4,348 | 4,364 | 4,278 | 4,278 | 2,708,900 | 4,278 |
| 2025-05-12 | 4,394 | 4,414 | 4,368 | 4,384 | 1,897,100 | 4,384 |
| 2025-05-09 | 4,384 | 4,438 | 4,364 | 4,400 | 2,891,100 | 4,400 |
| 2025-05-08 | 4,390 | 4,412 | 4,331 | 4,370 | 2,404,100 | 4,370 |
| 2025-05-07 | 4,285 | 4,412 | 4,269 | 4,365 | 4,019,400 | 4,365 |
| 2025-05-02 | 4,216 | 4,263 | 4,207 | 4,250 | 2,219,200 | 4,250 |
| 2025-05-01 | 4,235 | 4,279 | 4,205 | 4,226 | 1,933,800 | 4,226 |
| 2025-04-30 | 4,183 | 4,229 | 4,166 | 4,227 | 2,855,000 | 4,227 |
| 2025-04-28 | 4,090 | 4,169 | 4,086 | 4,161 | 2,050,800 | 4,161 |
| 2025-04-25 | 4,141 | 4,156 | 4,071 | 4,100 | 2,618,100 | 4,100 |
| 2025-04-24 | 4,250 | 4,265 | 4,132 | 4,161 | 3,520,600 | 4,161 |
| 2025-04-23 | 4,204 | 4,293 | 4,175 | 4,293 | 4,202,300 | 4,293 |
| 2025-04-22 | 4,160 | 4,222 | 4,139 | 4,202 | 3,720,400 | 4,202 |
| 2025-04-21 | 4,085 | 4,154 | 4,070 | 4,152 | 2,710,900 | 4,152 |
| 2025-04-18 | 4,039 | 4,096 | 4,006 | 4,096 | 2,680,600 | 4,096 |
| 2025-04-17 | 3,980 | 4,035 | 3,972 | 4,004 | 2,496,700 | 4,004 |
| 2025-04-16 | 3,900 | 3,970 | 3,872 | 3,970 | 3,286,100 | 3,970 |
| 2025-04-15 | 3,918 | 3,940 | 3,878 | 3,904 | 4,133,600 | 3,904 |
| 2025-04-14 | 3,901 | 3,951 | 3,832 | 3,929 | 8,241,900 | 3,929 |
| 2025-04-11 | 3,940 | 4,129 | 3,940 | 4,094 | 5,108,700 | 4,094 |
| 2025-04-10 | 3,852 | 4,010 | 3,831 | 4,010 | 4,226,400 | 4,010 |
| 2025-04-09 | 3,777 | 3,825 | 3,735 | 3,811 | 2,388,700 | 3,811 |
| 2025-04-08 | 3,758 | 3,802 | 3,693 | 3,779 | 3,031,000 | 3,779 |
| 2025-04-07 | 3,654 | 3,770 | 3,642 | 3,700 | 4,144,700 | 3,700 |
| 2025-04-04 | 3,751 | 3,838 | 3,751 | 3,794 | 3,574,000 | 3,794 |
| 2025-04-03 | 3,643 | 3,762 | 3,631 | 3,745 | 2,954,200 | 3,745 |
| 2025-04-02 | 3,750 | 3,758 | 3,659 | 3,660 | 2,224,100 | 3,660 |
| 2025-04-01 | 3,797 | 3,797 | 3,741 | 3,750 | 1,588,900 | 3,750 |
| 2025-03-31 | 3,804 | 3,819 | 3,750 | 3,750 | 2,493,500 | 3,750 |
| 2025-03-28 | 3,817 | 3,842 | 3,786 | 3,832 | 2,049,600 | 3,832 |
| 2025-03-27 | 3,800 | 3,836 | 3,773 | 3,807 | 2,738,400 | 3,807 |
| 2025-03-26 | 3,786 | 3,817 | 3,767 | 3,780 | 2,006,400 | 3,780 |
| 2025-03-25 | 3,713 | 3,757 | 3,706 | 3,757 | 1,646,400 | 3,757 |
| 2025-03-24 | 3,739 | 3,769 | 3,721 | 3,722 | 1,373,900 | 3,722 |
| 2025-03-21 | 3,782 | 3,809 | 3,719 | 3,719 | 3,516,200 | 3,719 |
| 2025-03-19 | 3,802 | 3,808 | 3,781 | 3,800 | 1,685,400 | 3,800 |
| 2025-03-18 | 3,869 | 3,875 | 3,813 | 3,813 | 2,022,000 | 3,813 |
| 2025-03-17 | 3,910 | 3,920 | 3,864 | 3,873 | 1,370,000 | 3,873 |
| 2025-03-14 | 3,863 | 3,925 | 3,841 | 3,895 | 2,063,900 | 3,895 |
| 2025-03-13 | 3,907 | 3,942 | 3,877 | 3,883 | 1,869,400 | 3,883 |
| 2025-03-12 | 3,954 | 3,999 | 3,879 | 3,918 | 3,237,800 | 3,918 |
| 2025-03-11 | 3,900 | 3,975 | 3,890 | 3,965 | 3,042,900 | 3,965 |
| 2025-03-10 | 3,840 | 3,905 | 3,826 | 3,899 | 1,984,000 | 3,899 |
| 2025-03-07 | 3,872 | 3,919 | 3,835 | 3,845 | 1,857,600 | 3,845 |
| 2025-03-06 | 3,845 | 3,914 | 3,842 | 3,887 | 2,165,400 | 3,887 |
| 2025-03-05 | 3,876 | 3,913 | 3,794 | 3,845 | 2,557,900 | 3,845 |
| 2025-03-04 | 3,814 | 3,867 | 3,802 | 3,866 | 2,721,900 | 3,866 |
| 2025-03-03 | 3,690 | 3,875 | 3,684 | 3,813 | 6,325,200 | 3,813 |
| 2025-02-28 | 3,700 | 3,712 | 3,653 | 3,684 | 3,047,500 | 3,684 |
| 2025-02-27 | 3,700 | 3,704 | 3,653 | 3,688 | 2,999,400 | 3,688 |
| 2025-02-26 | 3,705 | 3,834 | 3,703 | 3,766 | 6,829,300 | 3,766 |
| 2025-02-25 | 3,654 | 3,710 | 3,627 | 3,701 | 3,316,400 | 3,701 |
| 2025-02-21 | 3,612 | 3,683 | 3,611 | 3,646 | 1,875,700 | 3,646 |
| 2025-02-20 | 3,653 | 3,658 | 3,621 | 3,625 | 1,878,400 | 3,625 |
| 2025-02-19 | 3,650 | 3,679 | 3,641 | 3,669 | 1,413,900 | 3,669 |
| 2025-02-18 | 3,697 | 3,699 | 3,659 | 3,659 | 1,917,900 | 3,659 |
| 2025-02-17 | 3,738 | 3,744 | 3,696 | 3,701 | 1,394,200 | 3,701 |
| 2025-02-14 | 3,755 | 3,767 | 3,733 | 3,733 | 1,332,100 | 3,733 |
| 2025-02-13 | 3,738 | 3,760 | 3,710 | 3,755 | 1,379,800 | 3,755 |
| 2025-02-12 | 3,691 | 3,711 | 3,670 | 3,711 | 1,453,400 | 3,711 |
| 2025-02-10 | 3,666 | 3,693 | 3,654 | 3,685 | 916,800 | 3,685 |
| 2025-02-07 | 3,686 | 3,694 | 3,659 | 3,666 | 1,258,000 | 3,666 |
| 2025-02-06 | 3,696 | 3,736 | 3,683 | 3,686 | 1,258,000 | 3,686 |
| 2025-02-05 | 3,740 | 3,754 | 3,694 | 3,696 | 1,276,300 | 3,696 |
| 2025-02-04 | 3,761 | 3,762 | 3,713 | 3,724 | 1,255,500 | 3,724 |
| 2025-02-03 | 3,725 | 3,740 | 3,670 | 3,740 | 1,980,600 | 3,740 |
| 2025-01-31 | 3,771 | 3,784 | 3,742 | 3,765 | 1,888,300 | 3,765 |
| 2025-01-30 | 3,735 | 3,770 | 3,724 | 3,770 | 1,565,300 | 3,770 |
| 2025-01-29 | 3,704 | 3,730 | 3,678 | 3,722 | 1,463,000 | 3,722 |
| 2025-01-28 | 3,697 | 3,715 | 3,690 | 3,704 | 1,413,100 | 3,704 |
| 2025-01-27 | 3,669 | 3,693 | 3,653 | 3,682 | 1,677,800 | 3,682 |
| 2025-01-24 | 3,619 | 3,661 | 3,615 | 3,622 | 1,717,700 | 3,622 |
| 2025-01-23 | 3,582 | 3,597 | 3,562 | 3,584 | 1,583,400 | 3,584 |
| 2025-01-22 | 3,609 | 3,621 | 3,576 | 3,602 | 1,652,900 | 3,602 |
| 2025-01-21 | 3,615 | 3,632 | 3,595 | 3,609 | 1,032,200 | 3,609 |
| 2025-01-20 | 3,584 | 3,622 | 3,572 | 3,600 | 1,275,200 | 3,600 |
| 2025-01-17 | 3,566 | 3,589 | 3,545 | 3,582 | 1,398,400 | 3,582 |
| 2025-01-16 | 3,610 | 3,618 | 3,571 | 3,577 | 1,543,100 | 3,577 |
| 2025-01-15 | 3,600 | 3,685 | 3,585 | 3,597 | 3,109,600 | 3,597 |
| 2025-01-14 | 3,499 | 3,604 | 3,437 | 3,590 | 4,416,000 | 3,590 |
| 2025-01-10 | 3,519 | 3,534 | 3,476 | 3,515 | 3,145,500 | 3,515 |
| 2025-01-09 | 3,571 | 3,576 | 3,519 | 3,525 | 1,866,800 | 3,525 |
| 2025-01-08 | 3,579 | 3,579 | 3,536 | 3,558 | 2,438,200 | 3,558 |
| 2025-01-07 | 3,633 | 3,637 | 3,598 | 3,598 | 1,933,000 | 3,598 |
| 2025-01-06 | 3,720 | 3,720 | 3,607 | 3,615 | 2,993,600 | 3,615 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株