8905 イオンモール(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,767 | 2,790.5 | 2,752 | 2,771.5 | 330,500 | 2,771.50 |
| 2025-05-21 | 2,790 | 2,813.5 | 2,770 | 2,770 | 413,900 | 2,770 |
| 2025-05-20 | 2,819.5 | 2,819.5 | 2,761.5 | 2,782 | 554,200 | 2,782 |
| 2025-05-19 | 2,829 | 2,866.5 | 2,818.5 | 2,820 | 691,300 | 2,820 |
| 2025-05-16 | 2,820 | 2,861.5 | 2,814.5 | 2,823 | 530,900 | 2,823 |
| 2025-05-15 | 2,765 | 2,832 | 2,749.5 | 2,806 | 589,700 | 2,806 |
| 2025-05-14 | 2,750 | 2,769 | 2,739 | 2,746 | 565,000 | 2,746 |
| 2025-05-13 | 2,803 | 2,824.5 | 2,763 | 2,763 | 594,900 | 2,763 |
| 2025-05-12 | 2,860 | 2,864.5 | 2,826 | 2,826 | 421,500 | 2,826 |
| 2025-05-09 | 2,840 | 2,881.5 | 2,827 | 2,881.5 | 1,101,500 | 2,881.50 |
| 2025-05-08 | 2,836 | 2,855 | 2,802 | 2,817.5 | 607,700 | 2,817.50 |
| 2025-05-07 | 2,760 | 2,856 | 2,760 | 2,825.5 | 1,346,600 | 2,825.50 |
| 2025-05-02 | 2,725 | 2,759 | 2,723 | 2,750 | 607,000 | 2,750 |
| 2025-05-01 | 2,726 | 2,766 | 2,718 | 2,723 | 620,000 | 2,723 |
| 2025-04-30 | 2,700 | 2,740 | 2,700 | 2,740 | 887,000 | 2,740 |
| 2025-04-28 | 2,648 | 2,697 | 2,640 | 2,691 | 544,400 | 2,691 |
| 2025-04-25 | 2,700 | 2,700 | 2,634 | 2,659.5 | 478,400 | 2,659.50 |
| 2025-04-24 | 2,771 | 2,771 | 2,666 | 2,694.5 | 723,000 | 2,694.50 |
| 2025-04-23 | 2,724 | 2,774 | 2,696 | 2,770 | 880,100 | 2,770 |
| 2025-04-22 | 2,680 | 2,724 | 2,675 | 2,724 | 940,300 | 2,724 |
| 2025-04-21 | 2,630.5 | 2,680 | 2,630.5 | 2,676 | 731,600 | 2,676 |
| 2025-04-18 | 2,590 | 2,640 | 2,582.5 | 2,640 | 1,364,000 | 2,640 |
| 2025-04-17 | 2,552.5 | 2,604 | 2,552.5 | 2,572.5 | 1,068,700 | 2,572.50 |
| 2025-04-16 | 2,511.5 | 2,550 | 2,496.5 | 2,550 | 1,458,200 | 2,550 |
| 2025-04-15 | 2,515 | 2,536 | 2,500.5 | 2,516 | 2,234,600 | 2,516 |
| 2025-04-14 | 2,490 | 2,532 | 2,430 | 2,514.5 | 5,557,200 | 2,514.50 |
| 2025-04-11 | 2,451 | 2,520 | 2,409 | 2,507.5 | 1,153,700 | 2,507.50 |
| 2025-04-10 | 2,380 | 2,463 | 2,374.5 | 2,460 | 938,900 | 2,460 |
| 2025-04-09 | 2,350 | 2,377 | 2,329 | 2,361.5 | 734,500 | 2,361.50 |
| 2025-04-08 | 2,299.5 | 2,347 | 2,282 | 2,347 | 773,100 | 2,347 |
| 2025-04-07 | 2,270 | 2,315.5 | 2,255.5 | 2,267 | 1,073,300 | 2,267 |
| 2025-04-04 | 2,324.5 | 2,366 | 2,321.5 | 2,338 | 904,400 | 2,338 |
| 2025-04-03 | 2,267 | 2,327 | 2,265 | 2,325 | 525,300 | 2,325 |
| 2025-04-02 | 2,345.5 | 2,347.5 | 2,320.5 | 2,321.5 | 439,900 | 2,321.50 |
| 2025-04-01 | 2,345 | 2,350.5 | 2,330 | 2,330 | 619,100 | 2,330 |
| 2025-03-31 | 2,348 | 2,358.5 | 2,332.5 | 2,342 | 742,000 | 2,342 |
| 2025-03-28 | 2,348 | 2,382.5 | 2,348 | 2,382 | 394,700 | 2,382 |
| 2025-03-27 | 2,352 | 2,381.5 | 2,348 | 2,378 | 497,000 | 2,378 |
| 2025-03-26 | 2,350 | 2,370 | 2,338 | 2,351.5 | 446,000 | 2,351.50 |
| 2025-03-25 | 2,358 | 2,360 | 2,336.5 | 2,355 | 368,900 | 2,355 |
| 2025-03-24 | 2,350 | 2,365 | 2,327.5 | 2,362.5 | 549,500 | 2,362.50 |
| 2025-03-21 | 2,355.5 | 2,356 | 2,329.5 | 2,335 | 782,300 | 2,335 |
| 2025-03-19 | 2,362 | 2,367 | 2,345 | 2,347.5 | 605,200 | 2,347.50 |
| 2025-03-18 | 2,381 | 2,396 | 2,368.5 | 2,372.5 | 623,300 | 2,372.50 |
| 2025-03-17 | 2,381 | 2,403 | 2,381 | 2,394.5 | 483,100 | 2,394.50 |
| 2025-03-14 | 2,390 | 2,396 | 2,374 | 2,386 | 407,100 | 2,386 |
| 2025-03-13 | 2,400 | 2,409.5 | 2,377 | 2,389 | 485,700 | 2,389 |
| 2025-03-12 | 2,382.5 | 2,403.5 | 2,361.5 | 2,400 | 856,000 | 2,400 |
| 2025-03-11 | 2,380 | 2,396.5 | 2,346 | 2,375.5 | 1,052,300 | 2,375.50 |
| 2025-03-10 | 2,360 | 2,364 | 2,323.5 | 2,343 | 831,000 | 2,343 |
| 2025-03-07 | 2,345 | 2,358 | 2,329 | 2,340.5 | 840,800 | 2,340.50 |
| 2025-03-06 | 2,348 | 2,388 | 2,340 | 2,348.5 | 1,086,900 | 2,348.50 |
| 2025-03-05 | 2,327.5 | 2,363 | 2,314 | 2,346.5 | 1,882,700 | 2,346.50 |
| 2025-03-04 | 2,389 | 2,410 | 2,298 | 2,359.5 | 3,396,400 | 2,359.50 |
| 2025-03-03 | 2,383 | 2,532.5 | 2,334.5 | 2,443 | 10,400,800 | 2,443 |
| 2025-02-28 | 1,959 | 2,033 | 1,941 | 2,033 | 1,729,700 | 2,033 |
| 2025-02-27 | 1,946 | 1,961.5 | 1,925 | 1,961 | 2,621,500 | 1,961 |
| 2025-02-26 | 1,974.5 | 1,989.5 | 1,959 | 1,989.5 | 2,901,400 | 1,989.50 |
| 2025-02-25 | 1,933 | 1,963 | 1,929 | 1,959 | 1,351,500 | 1,959 |
| 2025-02-21 | 1,925 | 1,932.5 | 1,918.5 | 1,932.5 | 965,400 | 1,932.50 |
| 2025-02-20 | 1,920 | 1,925 | 1,916 | 1,921.5 | 820,400 | 1,921.50 |
| 2025-02-19 | 1,935 | 1,936.5 | 1,923 | 1,924 | 721,100 | 1,924 |
| 2025-02-18 | 1,942 | 1,943.5 | 1,929.5 | 1,932 | 629,000 | 1,932 |
| 2025-02-17 | 1,948 | 1,953 | 1,930.5 | 1,931 | 1,069,100 | 1,931 |
| 2025-02-14 | 1,955 | 1,957.5 | 1,946.5 | 1,947 | 778,500 | 1,947 |
| 2025-02-13 | 1,942.5 | 1,953.5 | 1,931 | 1,947 | 1,071,400 | 1,947 |
| 2025-02-12 | 1,942 | 1,943 | 1,919 | 1,927 | 1,309,900 | 1,927 |
| 2025-02-10 | 1,929.5 | 1,938 | 1,927 | 1,933 | 1,124,200 | 1,933 |
| 2025-02-07 | 1,935 | 1,937 | 1,925 | 1,929.5 | 974,400 | 1,929.50 |
| 2025-02-06 | 1,924 | 1,938 | 1,922 | 1,932 | 871,800 | 1,932 |
| 2025-02-05 | 1,930 | 1,935.5 | 1,911 | 1,916.5 | 1,117,400 | 1,916.50 |
| 2025-02-04 | 1,951.5 | 1,953 | 1,930.5 | 1,930.5 | 1,078,100 | 1,930.50 |
| 2025-02-03 | 1,950 | 1,951.5 | 1,936 | 1,941 | 1,240,600 | 1,941 |
| 2025-01-31 | 1,970.5 | 1,970.5 | 1,954 | 1,960.5 | 868,000 | 1,960.50 |
| 2025-01-30 | 1,941 | 1,974 | 1,940.5 | 1,973.5 | 876,400 | 1,973.50 |
| 2025-01-29 | 1,958.5 | 1,963.5 | 1,945 | 1,945 | 856,900 | 1,945 |
| 2025-01-28 | 1,960 | 1,971.5 | 1,960 | 1,960 | 668,800 | 1,960 |
| 2025-01-27 | 1,964 | 1,969.5 | 1,943 | 1,969.5 | 767,600 | 1,969.50 |
| 2025-01-24 | 1,964 | 1,969.5 | 1,949 | 1,949 | 642,500 | 1,949 |
| 2025-01-23 | 1,946 | 1,950 | 1,938 | 1,943 | 551,400 | 1,943 |
| 2025-01-22 | 1,964.5 | 1,970 | 1,943 | 1,943 | 663,200 | 1,943 |
| 2025-01-21 | 1,960 | 1,968 | 1,951 | 1,963 | 458,400 | 1,963 |
| 2025-01-20 | 1,929 | 1,953 | 1,928 | 1,953 | 574,800 | 1,953 |
| 2025-01-17 | 1,938.5 | 1,939 | 1,917.5 | 1,925 | 448,900 | 1,925 |
| 2025-01-16 | 1,934 | 1,935.5 | 1,918 | 1,921.5 | 743,100 | 1,921.50 |
| 2025-01-15 | 1,945 | 1,945.5 | 1,925 | 1,933.5 | 656,300 | 1,933.50 |
| 2025-01-14 | 1,930 | 1,941 | 1,908 | 1,919 | 1,225,000 | 1,919 |
| 2025-01-10 | 2,000 | 2,008 | 1,926 | 1,930 | 2,840,000 | 1,930 |
| 2025-01-09 | 2,014 | 2,037 | 2,012.5 | 2,028.5 | 539,300 | 2,028.50 |
| 2025-01-08 | 2,021 | 2,023 | 2,006 | 2,014 | 537,900 | 2,014 |
| 2025-01-07 | 2,022 | 2,034 | 2,016 | 2,029.5 | 563,800 | 2,029.50 |
| 2025-01-06 | 2,050 | 2,057.5 | 2,013 | 2,015.5 | 787,900 | 2,015.50 |
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