8905 イオンモール(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,816.5 | 1,819 | 1,805 | 1,807.5 | 520,200 | 1,807.50 |
| 2024-05-01 | 1,795 | 1,813 | 1,791 | 1,813 | 713,000 | 1,813 |
| 2024-04-30 | 1,820 | 1,821.5 | 1,800.5 | 1,803.5 | 889,900 | 1,803.50 |
| 2024-04-26 | 1,775 | 1,802.5 | 1,775 | 1,800 | 724,000 | 1,800 |
| 2024-04-25 | 1,775.5 | 1,790 | 1,775 | 1,786.5 | 608,000 | 1,786.50 |
| 2024-04-24 | 1,799.5 | 1,800 | 1,778.5 | 1,783.5 | 970,200 | 1,783.50 |
| 2024-04-23 | 1,810 | 1,826.5 | 1,792.5 | 1,799 | 1,099,500 | 1,799 |
| 2024-04-22 | 1,761 | 1,792 | 1,752 | 1,792 | 1,988,500 | 1,792 |
| 2024-04-19 | 1,728 | 1,739 | 1,708.5 | 1,732.5 | 1,330,200 | 1,732.50 |
| 2024-04-18 | 1,702 | 1,728.5 | 1,702 | 1,723 | 876,300 | 1,723 |
| 2024-04-17 | 1,722 | 1,734.5 | 1,700 | 1,700 | 1,635,800 | 1,700 |
| 2024-04-16 | 1,742 | 1,743 | 1,713.5 | 1,715.5 | 1,393,100 | 1,715.50 |
| 2024-04-15 | 1,743 | 1,745.5 | 1,727.5 | 1,745.5 | 962,400 | 1,745.50 |
| 2024-04-12 | 1,746 | 1,747 | 1,734 | 1,746.5 | 1,266,300 | 1,746.50 |
| 2024-04-11 | 1,739 | 1,746 | 1,723 | 1,740.5 | 2,378,200 | 1,740.50 |
| 2024-04-10 | 1,759.5 | 1,774.5 | 1,733 | 1,740 | 5,034,200 | 1,740 |
| 2024-04-09 | 1,820 | 1,840 | 1,812.5 | 1,839.5 | 1,658,200 | 1,839.50 |
| 2024-04-08 | 1,799.5 | 1,811.5 | 1,790 | 1,811.5 | 991,100 | 1,811.50 |
| 2024-04-05 | 1,778.5 | 1,794 | 1,770.5 | 1,792.5 | 545,500 | 1,792.50 |
| 2024-04-04 | 1,799.5 | 1,804 | 1,784.5 | 1,784.5 | 703,400 | 1,784.50 |
| 2024-04-03 | 1,778.5 | 1,789.5 | 1,771.5 | 1,786 | 676,800 | 1,786 |
| 2024-04-02 | 1,787 | 1,793 | 1,774 | 1,779 | 966,400 | 1,779 |
| 2024-04-01 | 1,792.5 | 1,804.5 | 1,783.5 | 1,785.5 | 650,000 | 1,785.50 |
| 2024-03-29 | 1,791.5 | 1,805.5 | 1,789 | 1,792 | 858,700 | 1,792 |
| 2024-03-28 | 1,795 | 1,795.5 | 1,772 | 1,782 | 928,400 | 1,782 |
| 2024-03-27 | 1,779 | 1,794 | 1,771.5 | 1,790.5 | 1,059,300 | 1,790.50 |
| 2024-03-26 | 1,765 | 1,779 | 1,759 | 1,763.5 | 707,400 | 1,763.50 |
| 2024-03-25 | 1,771.5 | 1,773.5 | 1,753 | 1,762.5 | 867,800 | 1,762.50 |
| 2024-03-22 | 1,768.5 | 1,776.5 | 1,763.5 | 1,772 | 842,300 | 1,772 |
| 2024-03-21 | 1,791 | 1,793.5 | 1,761 | 1,762.5 | 1,069,600 | 1,762.50 |
| 2024-03-19 | 1,783 | 1,796.5 | 1,776.5 | 1,791.5 | 949,000 | 1,791.50 |
| 2024-03-18 | 1,776.5 | 1,788 | 1,772.5 | 1,783.5 | 1,002,400 | 1,783.50 |
| 2024-03-15 | 1,764.5 | 1,777.5 | 1,760.5 | 1,766.5 | 1,521,800 | 1,766.50 |
| 2024-03-14 | 1,752 | 1,767 | 1,742.5 | 1,767 | 816,700 | 1,767 |
| 2024-03-13 | 1,750 | 1,757 | 1,741 | 1,747.5 | 665,100 | 1,747.50 |
| 2024-03-12 | 1,735 | 1,751.5 | 1,720.5 | 1,749.5 | 679,200 | 1,749.50 |
| 2024-03-11 | 1,748.5 | 1,756 | 1,724 | 1,736.5 | 1,005,500 | 1,736.50 |
| 2024-03-08 | 1,747.5 | 1,755.5 | 1,739.5 | 1,748 | 825,000 | 1,748 |
| 2024-03-07 | 1,743 | 1,760.5 | 1,742.5 | 1,759 | 890,200 | 1,759 |
| 2024-03-06 | 1,723.5 | 1,749 | 1,719.5 | 1,742 | 1,005,300 | 1,742 |
| 2024-03-05 | 1,725 | 1,727.5 | 1,709.5 | 1,724.5 | 1,097,600 | 1,724.50 |
| 2024-03-04 | 1,730 | 1,744 | 1,723 | 1,734 | 1,345,500 | 1,734 |
| 2024-03-01 | 1,741 | 1,746 | 1,732.5 | 1,737 | 1,380,100 | 1,737 |
| 2024-02-29 | 1,766 | 1,769.5 | 1,743 | 1,749 | 1,225,800 | 1,749 |
| 2024-02-28 | 1,777 | 1,779 | 1,752.5 | 1,762.5 | 3,324,600 | 1,762.50 |
| 2024-02-27 | 1,811 | 1,819 | 1,795 | 1,805 | 4,275,700 | 1,805 |
| 2024-02-26 | 1,836.5 | 1,841.5 | 1,821.5 | 1,822 | 1,882,200 | 1,822 |
| 2024-02-22 | 1,837 | 1,837 | 1,822.5 | 1,830 | 1,271,300 | 1,830 |
| 2024-02-21 | 1,835 | 1,838.5 | 1,825 | 1,828 | 1,407,000 | 1,828 |
| 2024-02-20 | 1,827.5 | 1,834 | 1,822.5 | 1,826.5 | 1,062,200 | 1,826.50 |
| 2024-02-19 | 1,810 | 1,828 | 1,801 | 1,826 | 1,066,800 | 1,826 |
| 2024-02-16 | 1,815.5 | 1,816 | 1,797 | 1,800.5 | 1,421,400 | 1,800.50 |
| 2024-02-15 | 1,812 | 1,824.5 | 1,795 | 1,800.5 | 1,816,800 | 1,800.50 |
| 2024-02-14 | 1,840 | 1,842 | 1,813 | 1,813 | 1,649,900 | 1,813 |
| 2024-02-13 | 1,856 | 1,856 | 1,838.5 | 1,845.5 | 1,279,100 | 1,845.50 |
| 2024-02-09 | 1,843 | 1,853 | 1,833 | 1,841.5 | 1,026,700 | 1,841.50 |
| 2024-02-08 | 1,842 | 1,854 | 1,825 | 1,844 | 1,414,000 | 1,844 |
| 2024-02-07 | 1,856 | 1,862.5 | 1,845 | 1,853.5 | 955,000 | 1,853.50 |
| 2024-02-06 | 1,856.5 | 1,874.5 | 1,851.5 | 1,851.5 | 1,343,600 | 1,851.50 |
| 2024-02-05 | 1,834.5 | 1,871 | 1,823.5 | 1,866.5 | 1,415,800 | 1,866.50 |
| 2024-02-02 | 1,846.5 | 1,846.5 | 1,833 | 1,837.5 | 793,000 | 1,837.50 |
| 2024-02-01 | 1,835 | 1,835 | 1,816.5 | 1,833 | 1,034,500 | 1,833 |
| 2024-01-31 | 1,790.5 | 1,831.5 | 1,790.5 | 1,829.5 | 1,322,200 | 1,829.50 |
| 2024-01-30 | 1,805.5 | 1,807.5 | 1,788 | 1,788 | 889,600 | 1,788 |
| 2024-01-29 | 1,769 | 1,797.5 | 1,768.5 | 1,797.5 | 1,315,400 | 1,797.50 |
| 2024-01-26 | 1,798.5 | 1,802 | 1,789 | 1,791 | 1,073,400 | 1,791 |
| 2024-01-25 | 1,780 | 1,792.5 | 1,773.5 | 1,792.5 | 1,044,000 | 1,792.50 |
| 2024-01-24 | 1,802.5 | 1,806.5 | 1,785 | 1,785 | 1,088,300 | 1,785 |
| 2024-01-23 | 1,789 | 1,809 | 1,789 | 1,802.5 | 1,248,800 | 1,802.50 |
| 2024-01-22 | 1,813 | 1,814 | 1,801.5 | 1,811.5 | 728,000 | 1,811.50 |
| 2024-01-19 | 1,794.5 | 1,801 | 1,789.5 | 1,795 | 756,100 | 1,795 |
| 2024-01-18 | 1,809.5 | 1,817.5 | 1,786.5 | 1,786.5 | 1,671,700 | 1,786.50 |
| 2024-01-17 | 1,837 | 1,845 | 1,817 | 1,817.5 | 1,217,300 | 1,817.50 |
| 2024-01-16 | 1,825.5 | 1,841 | 1,822 | 1,828.5 | 992,700 | 1,828.50 |
| 2024-01-15 | 1,808 | 1,826 | 1,806 | 1,812.5 | 898,200 | 1,812.50 |
| 2024-01-12 | 1,823 | 1,859 | 1,788.5 | 1,801.5 | 1,987,100 | 1,801.50 |
| 2024-01-11 | 1,826.5 | 1,842.5 | 1,817 | 1,817 | 1,376,400 | 1,817 |
| 2024-01-10 | 1,803 | 1,816 | 1,797 | 1,813.5 | 679,900 | 1,813.50 |
| 2024-01-09 | 1,804.5 | 1,814.5 | 1,791 | 1,807 | 1,090,100 | 1,807 |
| 2024-01-05 | 1,800 | 1,812 | 1,800 | 1,808 | 847,100 | 1,808 |
| 2024-01-04 | 1,777 | 1,788 | 1,758 | 1,787.5 | 801,900 | 1,787.50 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
