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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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