[8905 東証1部] イオンモール 日足 時系列データ

[8905 東証1部] イオンモール (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152194.002196.002163.002169.007604001654621900
2017-12-142180.002206.002172.002195.008556001876325300
2017-12-132174.002177.002148.002166.005117001108388000
2017-12-122168.002180.002152.002164.006553001418247000
2017-12-112147.002158.002131.002151.009077001948140800
2017-12-082009.002129.002009.002125.0012083002507190900
2017-12-072016.002033.002008.002025.00448100907249600
2017-12-062054.002077.002015.002023.005281001076150300
2017-12-052029.002068.002022.002065.00310700637617000
2017-12-042060.002060.002042.002042.00315200646369000
2017-12-012063.002068.002037.002052.00360800739991800
2017-11-302017.002059.002008.002054.007477001526928500
2017-11-292029.002034.002007.002012.005027001013450300
2017-11-282023.002023.002001.002018.00382700770318100
2017-11-272050.002059.002022.002027.00388900792348200
2017-11-242022.002037.002009.002031.00262600532491100
2017-11-222043.002053.002024.002027.00407600830616800
2017-11-212025.002049.002020.002028.006276001276762700
2017-11-201983.002024.001981.002012.008896001781988500
2017-11-171984.001987.001966.001984.0010151002009692100
2017-11-161930.001968.001915.001962.006590001282563900
2017-11-151990.001990.001928.001937.008374001629753600
2017-11-141993.002011.001991.001999.00447600895224300
2017-11-132069.002070.001999.002002.006316001276935200
2017-11-102040.002079.002037.002073.006510001345526500
2017-11-092044.002092.002034.002058.007572001564303600
2017-11-082018.002044.002013.002044.004936001002930700
2017-11-072010.002026.001986.002025.009806001972579100
2017-11-062044.002058.002029.002037.007677001565131100
2017-11-022014.002048.002010.002048.009488001930762700
2017-11-012024.002034.002017.002033.007376001495710300
2017-10-312020.002020.002008.002015.006620001334555800
2017-10-302041.002044.002022.002028.006854001392611900
2017-10-272014.002042.001996.002034.0011348002294577300
2017-10-262000.002016.001996.002013.00478200960634200
2017-10-252020.002023.001991.001996.009607001920760500
2017-10-242000.002028.001998.002026.006172001245683100
2017-10-232030.002030.001997.002012.005474001100074300
2017-10-202003.002024.001993.002023.005665001140261000
2017-10-192000.002015.001987.002009.005975001198513900
2017-10-181981.001999.001980.001994.005472001088679000
2017-10-172037.002042.001979.001986.009421001876364200
2017-10-162030.002050.002020.002027.005579001133002000
2017-10-131995.002033.001983.002023.006895001389972400
2017-10-121978.002006.001968.002002.009110001811464000
2017-10-111980.001988.001970.001972.005630001112843600
2017-10-101974.001985.001963.001984.006008001186198200
2017-10-061975.001986.001969.001974.005840001153631700
2017-10-051960.001986.001941.001972.0011017002164570500
2017-10-042014.002037.001994.001999.006534001310632800
2017-10-031996.002009.001991.002005.005930001186168300
2017-10-022014.002015.001988.001991.006136001227481900
2017-09-292038.002048.001994.002003.006958001395213500
2017-09-282050.002052.002029.002038.00415400846300900
2017-09-272045.002059.002027.002036.00462300943021500
2017-09-262068.002071.002029.002038.005420001106718200
2017-09-252082.002092.002058.002067.00299200619059700
2017-09-222041.002074.002041.002069.006505001342442200
2017-09-212029.002088.002029.002038.0010324002122596800
2017-09-202010.002018.001993.002003.006175001237550400
2017-09-192020.002026.001986.002005.005407001081808100
2017-09-151981.002012.001979.002004.008189001640458900
2017-09-141978.001991.001966.001975.00421800834718700
2017-09-131954.001978.001949.001975.00304300598109600
2017-09-121948.001949.001926.001939.00386400748641900
2017-09-111942.001942.001923.001926.00269300520097900
2017-09-081915.001929.001910.001921.005606001075793700
2017-09-071933.001949.001920.001928.00341700660263700
2017-09-061894.001929.001884.001927.005257001003769800
2017-09-051923.001927.001910.001917.005328001021832600
2017-09-041954.001963.001916.001929.009850001904225100
2017-09-011983.001995.001978.001991.00314700625800600
2017-08-311984.002000.001969.001976.006155001219054500
2017-08-301971.001987.001961.001982.00450800890512400
2017-08-291957.001980.001956.001968.005541001091001200
2017-08-281978.001989.001959.001967.005636001110408500
2017-08-252003.002007.001974.001974.00478900950147000
2017-08-241999.002020.001996.001997.007087001420787400
2017-08-232025.002025.001995.002000.00476400954951100
2017-08-222016.002023.001984.002003.007258001455090400
2017-08-212032.002048.002019.002027.005450001106985400
2017-08-182050.002056.002033.002037.00402300821515700
2017-08-172070.002075.002063.002067.00195200403684000
2017-08-162083.002097.002070.002074.00379400789418000
2017-08-152080.002108.002080.002098.004963001040795200
2017-08-142075.002085.002057.002062.006362001317751200
2017-08-102093.002111.002083.002097.00397700834152500
2017-08-092109.002118.002073.002102.00409000856272100
2017-08-082124.002132.002108.002120.00338000716236400
2017-08-072121.002132.002106.002121.00341000723726600
2017-08-042109.002131.002099.002121.00365000772442100
2017-08-032104.002119.002098.002115.00302200638677800
2017-08-022134.002138.002103.002104.00300300634893600
2017-08-012099.002128.002094.002119.00321400680108000
2017-07-312090.002108.002072.002101.006871001440423600
2017-07-282095.002108.002078.002093.007928001659113100
2017-07-272110.002152.002106.002127.005749001225473000
2017-07-262130.002130.002100.002110.006416001353124500
2017-07-252143.002153.002124.002126.005416001156138000
2017-07-242143.002152.002126.002144.005080001087379200
2017-07-212143.002156.002136.002151.00435600934752900
2017-07-202144.002147.002125.002144.00406400870059500
2017-07-192095.002139.002095.002138.005733001220315200
2017-07-182103.002112.002086.002095.00434900911276600
2017-07-142080.002121.002076.002117.006931001460763800
2017-07-132079.002098.002067.002076.00365700760077000
2017-07-122078.002085.002064.002068.005674001176137600
2017-07-112088.002103.002068.002092.005596001170174600
2017-07-102075.002121.002064.002088.009779002048627300
2017-07-072095.002112.002052.002054.0011673002414720900
2017-07-062074.002115.002063.002096.0010389002175029400
2017-07-052112.002126.002092.002116.006936001463916900
2017-07-042129.002158.002104.002112.0011890002528114100
2017-07-032213.002217.002142.002150.0013559002929759300
2017-06-302210.002228.002196.002212.007948001755279100
2017-06-292227.002239.002209.002235.004758001060882900
2017-06-282240.002249.002212.002213.007002001558871100
2017-06-272240.002260.002225.002249.005443001223244700
2017-06-262182.002231.002182.002226.006937001536933200
2017-06-232224.002230.002198.002207.006308001394844900
2017-06-222240.002246.002224.002238.005103001140475400
2017-06-212229.002241.002207.002240.008086001803440700
2017-06-202254.002256.002214.002221.0012146002710221800
2017-06-192231.002245.002223.002244.004710001054405100
2017-06-162238.002246.002217.002229.008902001984701600
2017-06-152174.002233.002168.002230.007758001714117600
2017-06-142193.002197.002174.002184.006887001505198000
2017-06-132151.002193.002151.002193.005861001277548200
2017-06-122163.002185.002147.002151.006312001363984100
2017-06-092153.002179.002150.002162.009874002135559400
2017-06-082175.002181.002139.002149.0011646002511634400
2017-06-072168.002217.002161.002165.0015651003416133400
2017-06-062150.002153.002133.002146.009230001980113300
2017-06-052112.002143.002087.002138.009130001935002000
2017-06-022100.002121.002099.002108.008213001731905700
2017-06-012044.002102.002031.002094.0011914002478271300
2017-05-312056.002074.002039.002073.008840001824212100
2017-05-302090.002096.002069.002071.009683002013388600
2017-05-292050.002062.002036.002057.006446001324190600
2017-05-262059.002072.002030.002031.007019001437356000
2017-05-252066.002081.002057.002059.004887001009575000
2017-05-242060.002073.002050.002071.009172001891659400
2017-05-232029.002044.002016.002037.007074001439319700
2017-05-222026.002039.002011.002022.0011505002329268400
2017-05-192028.002039.002005.002038.008607001743825700
2017-05-182015.002035.002001.002031.0010581002141485700
2017-05-172009.002034.002001.002034.009139001847598300
2017-05-162049.002053.002014.002020.008208001667496200
2017-05-152005.002058.002005.002045.009099001857658400
2017-05-122043.002049.002027.002033.007558001538512300
2017-05-112053.002053.002024.002041.0011839002415411000
2017-05-102042.002060.002032.002041.0013779002819106900
2017-05-092039.002047.002022.002027.0014926003031098200
2017-05-082006.002045.001998.002040.0017357003519829400
2017-05-021914.001957.001893.001956.0015785003058361500
2017-05-011893.001903.001882.001898.009673001832055400
2017-04-281915.001921.001886.001893.0015188002888356300
2017-04-271921.001935.001910.001919.0016725003213278100
2017-04-261928.001933.001909.001917.0015197002916631300
2017-04-251937.001940.001922.001933.0012121002341046700
2017-04-241940.001945.001926.001936.009632001864891300
2017-04-211950.001950.001926.001934.0015122002928928000
2017-04-201966.001967.001938.001943.0014659002857362700
2017-04-191949.001968.001922.001953.0023050004495626200
2017-04-182008.002013.001950.001979.0018761003709111400
2017-04-171969.002009.001960.002009.0016754003340179500
2017-04-141947.001994.001947.001984.0019440003839739600
2017-04-131889.001945.001885.001938.0017813003436379700
2017-04-121801.001893.001801.001856.0015598002874710300
2017-04-111815.001858.001801.001858.0012742002342382800
2017-04-101789.001819.001788.001814.009267001676293400
2017-04-071760.001808.001757.001793.0013175002360163700
2017-04-061770.001774.001732.001739.0011864002069453500
2017-04-051722.001770.001709.001769.0013116002284368000
2017-04-041740.001742.001701.001709.0011076001898008800
2017-04-031752.001765.001739.001744.007737001352616400
2017-03-311760.001777.001752.001752.008803001551219600
2017-03-301764.001769.001744.001750.006106001072916500
2017-03-291772.001774.001756.001770.007094001253119900
2017-03-281743.001780.001738.001780.005960001055455600
2017-03-271760.001764.001719.001725.006745001167785800
2017-03-241749.001772.001742.001760.006518001146423100
2017-03-231725.001757.001722.001747.006249001086915000
2017-03-221725.001743.001720.001733.005989001037714100
2017-03-211741.001758.001735.001751.00510400892834600
2017-03-171764.001769.001745.001755.0010517001845328400
2017-03-161755.001770.001751.001768.008972001579802300
2017-03-151763.001784.001759.001781.00460800818660900
2017-03-141797.001798.001776.001781.00506400904260100
2017-03-131788.001804.001778.001804.00480200862796200
2017-03-101784.001785.001767.001779.007205001280716100
2017-03-091780.001782.001749.001771.00526400929624700
2017-03-081779.001789.001769.001781.006914001229387000
2017-03-071740.001768.001735.001768.00538600946259900
2017-03-061740.001741.001727.001740.00291300505882200
2017-03-031754.001754.001731.001745.00455900793157400
2017-03-021753.001758.001745.001752.006600001155600700
2017-03-011735.001735.001714.001733.00577000997029000
2017-02-281720.001732.001710.001725.009525001644691800
2017-02-271704.001718.001691.001705.007632001302496800
2017-02-241705.001724.001700.001713.0012964002214342500
2017-02-231740.001740.001713.001729.0024316004215685700
2017-02-221800.001800.001740.001744.0015698002783613600
2017-02-211740.001764.001733.001761.0012467002181383600
2017-02-201687.001735.001682.001732.0017926003050464100
2017-02-171711.001714.001694.001697.007623001297691700
2017-02-161706.001714.001703.001712.00544700930480900
2017-02-151695.001709.001686.001699.00585400994348300
2017-02-141685.001695.001677.001677.00586200988242800
2017-02-131710.001715.001670.001677.008961001509376500
2017-02-101680.001698.001672.001696.008942001510853400
2017-02-091656.001667.001652.001661.00413300686163600
2017-02-081639.001660.001632.001658.00481500794628300
2017-02-071619.001637.001616.001632.00366900597562800
2017-02-061638.001639.001622.001626.00507100826117400
2017-02-031630.001638.001606.001622.006399001036986500
2017-02-021648.001648.001613.001614.00479400778610000
2017-02-011638.001649.001627.001647.00392400643260400
2017-01-311631.001646.001625.001639.00400900656398000
2017-01-301645.001647.001633.001643.00537400881224500
2017-01-271663.001664.001645.001648.00568700939152900
2017-01-261647.001663.001637.001658.006584001089338200
2017-01-251652.001659.001624.001633.00465400761551800
2017-01-241641.001654.001623.001627.00501800820653000
2017-01-231656.001663.001637.001646.008332001373316300
2017-01-201615.001667.001612.001662.008604001416309600
2017-01-191647.001653.001615.001616.00605700984547900
2017-01-181610.001644.001608.001636.007762001263603600
2017-01-171621.001638.001606.001609.008773001421076900
2017-01-161656.001658.001618.001622.008429001374314700
2017-01-131659.001663.001640.001656.008067001333691600
2017-01-121695.001709.001647.001666.0012169002035466200
2017-01-111701.001709.001690.001695.00518300880571300
2017-01-101715.001726.001697.001700.007693001313307300
2017-01-061693.001727.001691.001718.00563100965108900
2017-01-051705.001718.001695.001706.006910001177111400
2017-01-041668.001708.001659.001708.007083001199626300
2016-12-301666.001666.001634.001644.008461001391739800
2016-12-291690.001698.001658.001676.006534001095605000
2016-12-281687.001688.001673.001682.00379900638838600
2016-12-271711.001711.001681.001691.00497100841206600
2016-12-261713.001722.001705.001717.00235700404233900
2016-12-221716.001719.001694.001712.00451000771684200
2016-12-211736.001756.001718.001723.00515000894136500
2016-12-201752.001769.001734.001742.007920001384201800
2016-12-191724.001730.001715.001726.006636001143996400
2016-12-161722.001724.001710.001718.00574400986826100
2016-12-151721.001736.001705.001707.00521400896198700
2016-12-141728.001730.001714.001721.00435400749687800
2016-12-131700.001730.001686.001728.007229001240346900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter