1. HOME >
  2. 株価時系列 >
  3. 8267 >
  4. 2022年

8267 イオン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,795.52,8062,781.52,7831,210,3002,783
2022-12-292,8332,8342,7842,7961,548,3002,796
2022-12-282,8602,8702,8362,845.51,075,6002,845.50
2022-12-272,829.52,8882,824.52,8701,766,8002,870
2022-12-262,8322,840.52,8082,808.5703,7002,808.50
2022-12-232,823.52,8392,8222,832785,4002,832
2022-12-222,811.52,8392,7942,8381,393,9002,838
2022-12-212,7822,8132,7692,7991,485,1002,799
2022-12-202,8102,8132,7392,7861,710,2002,786
2022-12-192,8072,814.52,792.52,804952,0002,804
2022-12-162,828.52,8432,810.52,813.51,545,1002,813.50
2022-12-152,839.52,8622,8362,8531,009,6002,853
2022-12-142,837.52,846.52,8242,846.51,014,4002,846.50
2022-12-132,845.52,853.52,8292,829978,3002,829
2022-12-122,8122,8342,8082,828880,7002,828
2022-12-092,799.52,8342,7992,8281,493,7002,828
2022-12-082,8102,817.52,792.52,7991,173,6002,799
2022-12-072,7792,812.52,776.52,806.51,206,2002,806.50
2022-12-062,777.52,7962,7722,785.5999,7002,785.50
2022-12-052,7942,799.52,7692,7911,237,1002,791
2022-12-022,7852,793.52,7522,7891,681,7002,789
2022-12-012,8432,844.52,7892,803.51,331,4002,803.50
2022-11-302,820.52,841.52,811.52,8233,023,3002,823
2022-11-292,849.52,854.52,828.52,834894,5002,834
2022-11-282,8522,857.52,831.52,849.5929,2002,849.50
2022-11-252,8672,870.52,8392,853.51,128,9002,853.50
2022-11-242,8682,8822,843.52,848.51,703,1002,848.50
2022-11-222,8002,9072,799.52,8413,830,2002,841
2022-11-212,7802,795.52,770.52,787.5738,9002,787.50
2022-11-182,790.52,7992,7662,780920,9002,780
2022-11-172,749.52,787.52,739.52,787.51,581,9002,787.50
2022-11-162,7152,734.52,6932,7341,190,1002,734
2022-11-152,6952,718.52,690.52,710.51,073,7002,710.50
2022-11-142,6992,707.52,6832,6861,530,7002,686
2022-11-112,7552,7572,698.52,702.52,243,6002,702.50
2022-11-102,723.52,732.52,700.52,7071,321,1002,707
2022-11-092,7652,7652,724.52,7371,284,2002,737
2022-11-082,753.52,774.52,740.52,762.51,283,5002,762.50
2022-11-072,730.52,7422,723.52,7351,004,1002,735
2022-11-042,7212,743.52,7122,716.51,433,0002,716.50
2022-11-022,744.52,7732,7362,745.51,147,0002,745.50
2022-11-012,7812,7882,7652,772.5751,9002,772.50
2022-10-312,764.52,7842,7512,776.51,541,4002,776.50
2022-10-282,715.52,752.52,7092,746.53,126,4002,746.50
2022-10-272,7652,7652,7322,7321,246,8002,732
2022-10-262,7542,7822,747.52,765.51,279,8002,765.50
2022-10-252,7472,7502,717.52,7301,124,6002,730
2022-10-242,7762,7762,723.52,725.51,362,0002,725.50
2022-10-212,7792,786.52,7552,7551,577,8002,755
2022-10-202,7992,8232,7912,7961,353,4002,796
2022-10-192,7932,826.52,790.52,813.51,503,0002,813.50
2022-10-182,8202,8212,783.52,785.51,666,6002,785.50
2022-10-172,7922,8042,7812,795.51,343,2002,795.50
2022-10-142,8102,8342,800.52,8202,895,7002,820
2022-10-132,795.52,813.52,7542,7602,156,8002,760
2022-10-122,7302,8022,7142,8023,749,4002,802
2022-10-112,661.52,7062,6402,704.52,316,0002,704.50
2022-10-072,6502,695.52,6422,672.52,296,3002,672.50
2022-10-062,7802,7842,6612,681.55,068,0002,681.50
2022-10-052,7802,7822,732.52,7532,744,4002,753
2022-10-042,7072,784.52,703.52,784.53,066,4002,784.50
2022-10-032,7002,7042,639.52,6722,184,5002,672
2022-09-302,6902,7162,6822,703.52,732,7002,703.50
2022-09-292,6592,701.52,6402,698.51,934,5002,698.50
2022-09-282,6612,673.52,6142,6472,426,9002,647
2022-09-272,6622,695.52,6502,6921,662,6002,692
2022-09-262,6402,6692,6402,644.51,705,1002,644.50
2022-09-222,678.52,6812,6592,6651,185,3002,665
2022-09-212,6892,7102,683.52,684.51,437,6002,684.50
2022-09-202,6902,6972,6732,695.51,228,0002,695.50
2022-09-162,6692,6892,663.52,687.51,949,4002,687.50
2022-09-152,628.52,6752,6262,672.51,945,0002,672.50
2022-09-142,6162,626.52,602.52,6222,850,7002,622
2022-09-132,6792,685.52,661.52,6771,236,9002,677
2022-09-122,6972,704.52,6732,687.51,321,6002,687.50
2022-09-092,663.52,6892,658.52,6692,190,0002,669
2022-09-082,6552,683.52,6412,676.52,164,4002,676.50
2022-09-072,6372,6552,6052,624.51,794,4002,624.50
2022-09-062,6722,692.52,658.52,660.51,076,1002,660.50
2022-09-052,6522,685.52,646.52,6771,164,7002,677
2022-09-022,656.52,696.52,652.52,676.51,735,0002,676.50
2022-09-012,6882,692.52,639.52,660.52,228,2002,660.50
2022-08-312,713.52,7382,712.52,722.51,894,3002,722.50
2022-08-302,692.52,736.52,684.52,735.52,508,6002,735.50
2022-08-292,730.52,7422,700.52,707.54,937,8002,707.50
2022-08-262,7712,780.52,762.52,763.52,181,0002,763.50
2022-08-252,788.52,7932,764.52,769.51,528,9002,769.50
2022-08-242,7862,799.52,771.52,772.51,560,6002,772.50
2022-08-232,817.52,823.52,7942,8001,832,5002,800
2022-08-222,8202,830.52,8072,829.51,225,3002,829.50
2022-08-192,808.52,832.52,805.52,8281,497,8002,828
2022-08-182,816.52,8202,8062,8071,385,8002,807
2022-08-172,8052,8262,797.52,8261,634,7002,826
2022-08-162,8152,8302,7842,7901,625,1002,790
2022-08-152,7752,806.52,769.52,8041,719,6002,804
2022-08-122,7722,774.52,748.52,766.52,367,7002,766.50
2022-08-102,7402,745.52,715.52,7291,134,6002,729
2022-08-092,7432,774.52,727.52,7281,597,4002,728
2022-08-082,7262,734.52,7162,7291,223,3002,729
2022-08-052,6872,727.52,682.52,725.51,601,2002,725.50
2022-08-042,7012,705.52,672.52,6871,165,3002,687
2022-08-032,705.52,7192,682.52,687.51,301,9002,687.50
2022-08-022,7262,729.52,6892,693.51,472,4002,693.50
2022-08-012,6782,7322,6622,7322,270,2002,732
2022-07-292,6712,6942,666.52,6791,974,9002,679
2022-07-282,6552,6612,6432,656.51,648,8002,656.50
2022-07-272,6452,654.52,632.52,6361,138,1002,636
2022-07-262,6752,6752,634.52,6511,560,2002,651
2022-07-252,6952,7022,682.52,689.51,488,0002,689.50
2022-07-222,6672,6972,654.52,6831,867,0002,683
2022-07-212,6302,6682,6212,6681,714,0002,668
2022-07-202,6202,639.52,6082,6391,638,1002,639
2022-07-192,6372,643.52,587.52,6111,633,8002,611
2022-07-152,6302,6432,605.52,6271,490,2002,627
2022-07-142,600.52,624.52,590.52,618.51,312,8002,618.50
2022-07-132,649.52,6502,5962,616.52,237,7002,616.50
2022-07-122,6602,6672,619.52,638.52,306,1002,638.50
2022-07-112,6532,6742,633.52,6652,938,1002,665
2022-07-082,6502,664.52,6022,624.55,130,9002,624.50
2022-07-072,4782,6502,4742,65010,895,4002,650
2022-07-062,372.52,396.52,368.52,3882,155,8002,388
2022-07-052,4102,413.52,364.52,372.52,105,8002,372.50
2022-07-042,3652,394.52,353.52,3922,197,2002,392
2022-07-012,3402,358.52,3202,332.51,857,2002,332.50
2022-06-302,3612,3642,3392,3542,653,1002,354
2022-06-292,322.52,366.52,3102,3535,390,6002,353
2022-06-282,3002,3292,291.52,3292,092,0002,329
2022-06-272,3112,3152,285.52,309.51,469,8002,309.50
2022-06-242,265.52,3032,2652,295.52,341,7002,295.50
2022-06-232,2392,252.52,2222,2392,407,6002,239
2022-06-222,272.52,273.52,230.52,257.51,667,6002,257.50
2022-06-212,2302,264.52,2232,2562,256,1002,256
2022-06-202,242.52,250.52,1972,2072,100,4002,207
2022-06-172,150.52,2342,1452,233.55,449,2002,233.50
2022-06-162,2062,2302,1792,1862,219,0002,186
2022-06-152,1902,2052,168.52,1722,720,4002,172
2022-06-142,2222,239.52,1962,202.53,426,7002,202.50
2022-06-132,274.52,2772,2312,2472,659,9002,247
2022-06-102,3082,3192,290.52,2912,873,2002,291
2022-06-092,3492,353.52,3232,3232,728,4002,323
2022-06-082,3652,3902,3542,361.52,570,7002,361.50
2022-06-072,359.52,3912,3522,378.51,821,9002,378.50
2022-06-062,3422,3542,3292,352.51,464,4002,352.50
2022-06-032,366.52,366.52,348.52,354.51,302,7002,354.50
2022-06-022,369.52,373.52,3422,347.51,620,8002,347.50
2022-06-012,3692,398.52,3662,376.51,618,8002,376.50
2022-05-312,3882,3922,356.52,357.53,061,0002,357.50
2022-05-302,3442,385.52,3332,3854,741,9002,385
2022-05-272,335.52,335.52,3072,3181,574,4002,318
2022-05-262,327.52,3462,3162,320.51,565,4002,320.50
2022-05-252,319.52,332.52,305.52,3271,490,7002,327
2022-05-242,3212,324.52,301.52,315.51,445,9002,315.50
2022-05-232,2972,3252,2922,3171,915,2002,317
2022-05-202,311.52,3162,2842,2842,180,7002,284
2022-05-192,2902,3212,268.52,3083,436,7002,308
2022-05-182,3682,3682,3392,3461,923,3002,346
2022-05-172,3952,395.52,3682,3681,281,9002,368
2022-05-162,403.52,4062,372.52,391.51,540,7002,391.50
2022-05-132,325.52,3932,3232,3932,151,7002,393
2022-05-122,323.52,325.52,292.52,3022,553,8002,302
2022-05-112,369.52,372.52,3472,3552,413,0002,355
2022-05-102,3842,396.52,3642,3872,164,8002,387
2022-05-092,465.52,467.52,3892,3893,363,5002,389
2022-05-062,463.52,479.52,4562,4742,004,4002,474
2022-05-022,481.52,481.52,452.52,465.51,529,7002,465.50
2022-04-282,474.52,4832,441.52,468.51,996,5002,468.50
2022-04-272,443.52,4922,4332,473.54,410,4002,473.50
2022-04-262,4532,4872,4472,483.51,972,9002,483.50
2022-04-252,4132,4522,4112,445.51,721,9002,445.50
2022-04-222,4702,472.52,4402,4451,824,5002,445
2022-04-212,493.52,5092,4852,5001,608,9002,500
2022-04-202,444.52,4852,4252,4781,930,0002,478
2022-04-192,454.52,4592,4172,4221,824,3002,422
2022-04-182,4632,4632,4312,4441,737,8002,444
2022-04-152,4752,5002,467.52,476.51,352,9002,476.50
2022-04-142,519.52,524.52,4852,4891,691,6002,489
2022-04-132,489.52,5132,4712,5122,206,7002,512
2022-04-122,5512,5612,4902,499.52,868,3002,499.50
2022-04-112,5252,596.52,5182,570.52,695,7002,570.50
2022-04-082,601.52,6062,5282,563.52,690,2002,563.50
2022-04-072,578.52,603.52,544.52,5792,100,2002,579
2022-04-062,635.52,635.52,5872,593.51,763,2002,593.50
2022-04-052,6102,6542,5932,6482,251,8002,648
2022-04-042,6002,619.52,573.52,588.51,525,4002,588.50
2022-04-012,583.52,6132,566.52,5941,555,1002,594
2022-03-312,6192,6512,609.52,609.51,912,7002,609.50
2022-03-302,6482,664.52,614.52,6371,585,2002,637
2022-03-292,6572,666.52,607.52,6362,539,3002,636
2022-03-282,6552,6872,649.52,672.51,210,4002,672.50
2022-03-252,6802,6802,6362,660.51,327,7002,660.50
2022-03-242,6812,688.52,625.52,658.51,805,6002,658.50
2022-03-232,6502,6992,6452,6992,145,9002,699
2022-03-222,655.52,6732,626.52,6291,972,5002,629
2022-03-182,6692,6852,6412,654.52,498,6002,654.50
2022-03-172,6922,6942,657.52,6731,823,1002,673
2022-03-162,6582,681.52,6522,6701,962,8002,670
2022-03-152,5812,6452,5732,6441,758,1002,644
2022-03-142,6292,635.52,581.52,581.51,641,0002,581.50
2022-03-112,623.52,6282,5872,6212,250,9002,621
2022-03-102,6302,6412,5952,6322,252,9002,632
2022-03-092,577.52,6122,562.52,597.51,891,0002,597.50
2022-03-082,6052,631.52,543.52,5602,323,9002,560
2022-03-072,5372,640.52,5162,639.53,386,7002,639.50
2022-03-042,499.52,554.52,494.52,550.52,111,3002,550.50
2022-03-032,542.52,5482,5152,5161,251,0002,516
2022-03-022,544.52,5532,517.52,5221,670,9002,522
2022-03-012,6152,6192,578.52,5801,762,8002,580
2022-02-282,5452,609.52,5442,597.52,966,8002,597.50
2022-02-252,486.52,5712,4732,5374,334,8002,537
2022-02-242,5702,571.52,464.52,489.56,793,4002,489.50
2022-02-222,5892,5942,565.52,579.52,840,4002,579.50
2022-02-212,6242,639.52,6042,6142,043,4002,614
2022-02-182,626.52,6672,616.52,655.51,936,8002,655.50
2022-02-172,6672,6722,635.52,6421,829,9002,642
2022-02-162,6812,691.52,658.52,686.51,731,9002,686.50
2022-02-152,6202,678.52,6192,678.52,413,1002,678.50
2022-02-142,607.52,634.52,601.52,6112,089,0002,611
2022-02-102,655.52,655.52,617.52,634.52,430,5002,634.50
2022-02-092,698.52,698.52,662.52,662.51,697,0002,662.50
2022-02-082,657.52,689.52,650.52,687.51,539,4002,687.50
2022-02-072,6722,6852,654.52,6591,437,5002,659
2022-02-042,653.52,677.52,6382,6741,736,6002,674
2022-02-032,6412,6752,6402,6611,801,5002,661
2022-02-022,6102,6482,6062,647.51,987,8002,647.50
2022-02-012,6102,6192,577.52,594.52,079,0002,594.50
2022-01-312,574.52,619.52,551.52,606.52,212,7002,606.50
2022-01-282,528.52,596.52,5252,588.53,023,7002,588.50
2022-01-272,5102,5292,4732,5062,618,2002,506
2022-01-262,5532,5792,512.52,513.52,329,0002,513.50
2022-01-252,5142,546.52,4912,546.52,564,6002,546.50
2022-01-242,5022,521.52,486.52,5182,127,4002,518
2022-01-212,4332,5022,4252,501.52,558,8002,501.50
2022-01-202,3942,467.52,392.52,4572,729,0002,457
2022-01-192,408.52,4382,387.52,3942,660,4002,394
2022-01-182,4092,447.52,403.52,424.52,398,3002,424.50
2022-01-172,4002,4292,380.52,392.53,366,5002,392.50
2022-01-142,477.52,4782,394.52,394.56,832,8002,394.50
2022-01-132,609.52,609.52,480.52,480.58,693,9002,480.50
2022-01-122,639.52,658.52,6242,630.52,458,8002,630.50
2022-01-112,6802,682.52,6372,6402,375,7002,640
2022-01-072,7002,7202,6722,682.51,918,5002,682.50
2022-01-062,710.52,7342,7062,7061,419,0002,706
2022-01-052,7272,7492,7092,720.51,669,9002,720.50
2022-01-042,7342,737.52,6972,7251,837,2002,725

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