イオン九州
2653スタンダード/小売業/AEON KYUSHU CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,760.0 | 2,794.0 | 2,755.0 | 2,775.0 | -2.0 | -0.07% | 25,100 |
| 2026-03-12 | 2,781.0 | 2,782.0 | 2,765.0 | 2,777.0 | -13.0 | -0.47% | 24,300 |
| 2026-03-11 | 2,811.0 | 2,812.0 | 2,790.0 | 2,790.0 | -3.0 | -0.11% | 17,800 |
| 2026-03-10 | 2,812.0 | 2,815.0 | 2,791.0 | 2,793.0 | -7.0 | -0.25% | 29,000 |
| 2026-03-09 | 2,785.0 | 2,804.0 | 2,755.0 | 2,800.0 | -14.0 | -0.50% | 37,300 |
| 2026-03-06 | 2,819.0 | 2,819.0 | 2,793.0 | 2,814.0 | -5.0 | -0.18% | 28,600 |
| 2026-03-05 | 2,795.0 | 2,825.0 | 2,795.0 | 2,819.0 | +34.0 | +1.22% | 22,300 |
| 2026-03-04 | 2,765.0 | 2,794.0 | 2,750.0 | 2,785.0 | -6.0 | -0.21% | 57,700 |
| 2026-03-03 | 2,840.0 | 2,840.0 | 2,791.0 | 2,791.0 | -49.0 | -1.73% | 84,400 |
| 2026-03-02 | 2,838.0 | 2,857.0 | 2,830.0 | 2,840.0 | -41.0 | -1.42% | 50,600 |
| 2026-02-27 | 2,859.0 | 2,888.0 | 2,847.0 | 2,881.0 | +40.0 | +1.41% | 54,500 |
| 2026-02-26 | 2,842.0 | 2,860.0 | 2,835.0 | 2,841.0 | -81.0 | -2.77% | 95,400 |
| 2026-02-25 | 2,914.0 | 2,927.0 | 2,906.0 | 2,922.0 | +22.0 | +0.76% | 60,700 |
| 2026-02-24 | 2,919.0 | 2,920.0 | 2,893.0 | 2,900.0 | -6.0 | -0.21% | 91,600 |
| 2026-02-20 | 2,933.0 | 2,933.0 | 2,901.0 | 2,906.0 | -17.0 | -0.58% | 54,200 |
| 2026-02-19 | 2,948.0 | 2,948.0 | 2,921.0 | 2,923.0 | -19.0 | -0.65% | 46,800 |
| 2026-02-18 | 2,944.0 | 2,947.0 | 2,929.0 | 2,942.0 | +16.0 | +0.55% | 27,600 |
| 2026-02-17 | 2,945.0 | 2,945.0 | 2,922.0 | 2,926.0 | -14.0 | -0.48% | 34,100 |
| 2026-02-16 | 2,932.0 | 2,943.0 | 2,928.0 | 2,940.0 | +19.0 | +0.65% | 33,700 |
| 2026-02-13 | 2,939.0 | 2,939.0 | 2,918.0 | 2,921.0 | -6.0 | -0.20% | 29,500 |
| 2026-02-12 | 2,945.0 | 2,945.0 | 2,924.0 | 2,927.0 | -11.0 | -0.37% | 41,800 |
| 2026-02-10 | 2,911.0 | 2,938.0 | 2,909.0 | 2,938.0 | +29.0 | +1.00% | 34,200 |
| 2026-02-09 | 2,960.0 | 2,963.0 | 2,900.0 | 2,909.0 | -15.0 | -0.51% | 83,700 |
| 2026-02-06 | 2,944.0 | 2,945.0 | 2,920.0 | 2,924.0 | -21.0 | -0.71% | 36,100 |
| 2026-02-05 | 2,920.0 | 2,945.0 | 2,912.0 | 2,945.0 | +26.0 | +0.89% | 41,200 |
| 2026-02-04 | 2,905.0 | 2,919.0 | 2,900.0 | 2,919.0 | +14.0 | +0.48% | 29,300 |
| 2026-02-03 | 2,908.0 | 2,908.0 | 2,890.0 | 2,905.0 | +14.0 | +0.48% | 46,300 |
| 2026-02-02 | 2,912.0 | 2,919.0 | 2,883.0 | 2,891.0 | -21.0 | -0.72% | 74,500 |
| 2026-01-30 | 2,896.0 | 2,912.0 | 2,892.0 | 2,912.0 | +1.0 | +0.03% | 26,900 |
| 2026-01-29 | 2,873.0 | 2,913.0 | 2,855.0 | 2,911.0 | +39.0 | +1.36% | 35,900 |
| 2026-01-28 | 2,899.0 | 2,899.0 | 2,872.0 | 2,872.0 | -24.0 | -0.83% | 50,800 |
| 2026-01-27 | 2,905.0 | 2,905.0 | 2,889.0 | 2,896.0 | -9.0 | -0.31% | 36,000 |
| 2026-01-26 | 2,909.0 | 2,911.0 | 2,900.0 | 2,905.0 | 0.0 | 0.00% | 28,100 |
| 2026-01-23 | 2,919.0 | 2,921.0 | 2,901.0 | 2,905.0 | -2.0 | -0.07% | 31,700 |
| 2026-01-22 | 2,933.0 | 2,933.0 | 2,907.0 | 2,907.0 | -6.0 | -0.21% | 25,000 |
| 2026-01-21 | 2,960.0 | 2,962.0 | 2,904.0 | 2,913.0 | -47.0 | -1.59% | 66,000 |
| 2026-01-20 | 2,963.0 | 2,990.0 | 2,947.0 | 2,960.0 | +11.0 | +0.37% | 81,600 |
| 2026-01-19 | 2,915.0 | 2,979.0 | 2,915.0 | 2,949.0 | +84.0 | +2.93% | 115,500 |
| 2026-01-16 | 2,924.0 | 2,924.0 | 2,863.0 | 2,865.0 | -48.0 | -1.65% | 81,100 |
| 2026-01-15 | 2,901.0 | 2,919.0 | 2,897.0 | 2,913.0 | +4.0 | +0.14% | 48,900 |
| 2026-01-14 | 2,922.0 | 2,923.0 | 2,895.0 | 2,909.0 | -7.0 | -0.24% | 55,500 |
| 2026-01-13 | 2,960.0 | 2,960.0 | 2,897.0 | 2,916.0 | -23.0 | -0.78% | 88,800 |
| 2026-01-09 | 2,948.0 | 2,949.0 | 2,914.0 | 2,939.0 | -4.0 | -0.14% | 55,300 |
| 2026-01-08 | 2,955.0 | 2,959.0 | 2,935.0 | 2,943.0 | -6.0 | -0.20% | 34,200 |
| 2026-01-07 | 2,960.0 | 2,965.0 | 2,938.0 | 2,949.0 | -11.0 | -0.37% | 51,300 |
| 2026-01-06 | 2,972.0 | 2,983.0 | 2,952.0 | 2,960.0 | -13.0 | -0.44% | 52,800 |
| 2026-01-05 | 2,980.0 | 2,990.0 | 2,970.0 | 2,973.0 | +11.0 | +0.37% | 47,400 |
| 2025-12-30 | 2,974.0 | 2,980.0 | 2,961.0 | 2,962.0 | -12.0 | -0.40% | 27,900 |
| 2025-12-29 | 2,953.0 | 2,974.0 | 2,941.0 | 2,974.0 | +44.0 | +1.50% | 42,300 |
| 2025-12-26 | 2,940.0 | 2,942.0 | 2,930.0 | 2,930.0 | 0.0 | 0.00% | 31,500 |
| 2025-12-25 | 2,916.0 | 2,936.0 | 2,914.0 | 2,930.0 | +18.0 | +0.62% | 28,300 |
| 2025-12-24 | 2,926.0 | 2,926.0 | 2,906.0 | 2,912.0 | -14.0 | -0.48% | 23,700 |
| 2025-12-23 | 2,898.0 | 2,926.0 | 2,893.0 | 2,926.0 | +32.0 | +1.11% | 35,800 |
| 2025-12-22 | 2,900.0 | 2,915.0 | 2,887.0 | 2,894.0 | -6.0 | -0.21% | 53,300 |
| 2025-12-19 | 2,877.0 | 2,900.0 | 2,877.0 | 2,900.0 | +15.0 | +0.52% | 44,900 |
| 2025-12-18 | 2,883.0 | 2,885.0 | 2,877.0 | 2,885.0 | +2.0 | +0.07% | 23,900 |
| 2025-12-17 | 2,884.0 | 2,887.0 | 2,870.0 | 2,883.0 | 0.0 | 0.00% | 27,100 |
| 2025-12-16 | 2,870.0 | 2,887.0 | 2,862.0 | 2,883.0 | +11.0 | +0.38% | 31,600 |
| 2025-12-15 | 2,868.0 | 2,872.0 | 2,852.0 | 2,872.0 | +16.0 | +0.56% | 58,100 |
| 2025-12-12 | 2,869.0 | 2,869.0 | 2,843.0 | 2,856.0 | -7.0 | -0.24% | 21,500 |
| 2025-12-11 | 2,870.0 | 2,870.0 | 2,840.0 | 2,863.0 | -7.0 | -0.24% | 24,100 |
| 2025-12-10 | 2,870.0 | 2,870.0 | 2,857.0 | 2,870.0 | 0.0 | 0.00% | 39,500 |
| 2025-12-09 | 2,839.0 | 2,870.0 | 2,834.0 | 2,870.0 | +36.0 | +1.27% | 46,800 |
| 2025-12-08 | 2,845.0 | 2,847.0 | 2,822.0 | 2,834.0 | -4.0 | -0.14% | 27,600 |
| 2025-12-05 | 2,848.0 | 2,848.0 | 2,830.0 | 2,838.0 | 0.0 | 0.00% | 13,300 |
| 2025-12-04 | 2,824.0 | 2,848.0 | 2,822.0 | 2,838.0 | +18.0 | +0.64% | 22,000 |
| 2025-12-03 | 2,850.0 | 2,850.0 | 2,820.0 | 2,820.0 | -25.0 | -0.88% | 37,700 |
| 2025-12-02 | 2,865.0 | 2,865.0 | 2,845.0 | 2,845.0 | -23.0 | -0.80% | 30,700 |
| 2025-12-01 | 2,875.0 | 2,879.0 | 2,850.0 | 2,868.0 | +2.0 | +0.07% | 68,700 |
| 2025-11-28 | 2,856.0 | 2,880.0 | 2,853.0 | 2,866.0 | +10.0 | +0.35% | 55,700 |
| 2025-11-27 | 2,848.0 | 2,869.0 | 2,843.0 | 2,856.0 | +9.0 | +0.32% | 62,400 |
| 2025-11-26 | 2,843.0 | 2,849.0 | 2,835.0 | 2,847.0 | +14.0 | +0.49% | 57,100 |
| 2025-11-25 | 2,825.0 | 2,849.0 | 2,823.0 | 2,833.0 | +11.0 | +0.39% | 60,700 |
| 2025-11-21 | 2,822.0 | 2,835.0 | 2,810.0 | 2,822.0 | -2.0 | -0.07% | 48,000 |
| 2025-11-20 | 2,820.0 | 2,830.0 | 2,803.0 | 2,824.0 | +10.0 | +0.36% | 48,500 |
| 2025-11-19 | 2,818.0 | 2,818.0 | 2,800.0 | 2,814.0 | -4.0 | -0.14% | 41,200 |
| 2025-11-18 | 2,842.0 | 2,842.0 | 2,812.0 | 2,818.0 | +9.0 | +0.32% | 112,500 |
| 2025-11-17 | 2,837.0 | 2,840.0 | 2,809.0 | 2,809.0 | -57.0 | -1.99% | 119,000 |
| 2025-11-14 | 2,848.0 | 2,866.0 | 2,843.0 | 2,866.0 | +8.0 | +0.28% | 45,100 |
| 2025-11-13 | 2,882.0 | 2,888.0 | 2,858.0 | 2,858.0 | -23.0 | -0.80% | 40,900 |
| 2025-11-12 | 2,915.0 | 2,915.0 | 2,881.0 | 2,881.0 | -29.0 | -1.00% | 36,200 |
| 2025-11-11 | 2,899.0 | 2,910.0 | 2,883.0 | 2,910.0 | +7.0 | +0.24% | 20,300 |
| 2025-11-10 | 2,904.0 | 2,904.0 | 2,893.0 | 2,903.0 | -1.0 | -0.03% | 10,700 |
| 2025-11-07 | 2,890.0 | 2,904.0 | 2,885.0 | 2,904.0 | +12.0 | +0.41% | 9,000 |
| 2025-11-06 | 2,888.0 | 2,892.0 | 2,882.0 | 2,892.0 | +4.0 | +0.14% | 8,000 |
| 2025-11-05 | 2,900.0 | 2,908.0 | 2,875.0 | 2,888.0 | -30.0 | -1.03% | 24,100 |
| 2025-11-04 | 2,949.0 | 2,950.0 | 2,888.0 | 2,918.0 | -81.0 | -2.70% | 40,700 |
| 2025-10-31 | 2,959.0 | 2,999.0 | 2,959.0 | 2,999.0 | +44.0 | +1.49% | 11,300 |
| 2025-10-30 | 2,948.0 | 2,964.0 | 2,936.0 | 2,955.0 | +4.0 | +0.14% | 8,400 |
| 2025-10-29 | 2,969.0 | 2,972.0 | 2,951.0 | 2,951.0 | -19.0 | -0.64% | 10,700 |
| 2025-10-28 | 2,985.0 | 2,998.0 | 2,968.0 | 2,970.0 | -15.0 | -0.50% | 9,000 |
| 2025-10-27 | 2,987.0 | 2,997.0 | 2,985.0 | 2,985.0 | -4.0 | -0.13% | 10,700 |
| 2025-10-24 | 3,015.0 | 3,015.0 | 2,989.0 | 2,989.0 | -11.0 | -0.37% | 11,600 |
| 2025-10-23 | 3,015.0 | 3,020.0 | 2,986.0 | 3,000.0 | -20.0 | -0.66% | 11,000 |
| 2025-10-22 | 2,956.0 | 3,020.0 | 2,956.0 | 3,020.0 | +75.0 | +2.55% | 44,100 |
| 2025-10-21 | 2,958.0 | 2,964.0 | 2,945.0 | 2,945.0 | -9.0 | -0.30% | 10,500 |
| 2025-10-20 | 2,940.0 | 2,954.0 | 2,930.0 | 2,954.0 | +15.0 | +0.51% | 17,200 |
| 2025-10-17 | 2,929.0 | 2,943.0 | 2,925.0 | 2,939.0 | +10.0 | +0.34% | 12,400 |
| 2025-10-16 | 2,928.0 | 2,937.0 | 2,916.0 | 2,929.0 | +1.0 | +0.03% | 14,800 |
| 2025-10-15 | 2,888.0 | 2,930.0 | 2,871.0 | 2,928.0 | +92.0 | +3.24% | 34,200 |
| 2025-10-14 | 2,828.0 | 2,850.0 | 2,813.0 | 2,836.0 | -9.0 | -0.32% | 14,800 |
| 2025-10-10 | 2,844.0 | 2,850.0 | 2,836.0 | 2,845.0 | 0.0 | 0.00% | 7,800 |
| 2025-10-09 | 2,878.0 | 2,878.0 | 2,845.0 | 2,845.0 | -15.0 | -0.52% | 6,600 |
| 2025-10-08 | 2,858.0 | 2,878.0 | 2,850.0 | 2,860.0 | -7.0 | -0.24% | 8,200 |
| 2025-10-07 | 2,861.0 | 2,874.0 | 2,850.0 | 2,867.0 | +10.0 | +0.35% | 9,300 |
| 2025-10-06 | 2,847.0 | 2,873.0 | 2,847.0 | 2,857.0 | +25.0 | +0.88% | 9,200 |
| 2025-10-03 | 2,832.0 | 2,838.0 | 2,831.0 | 2,832.0 | 0.0 | 0.00% | 7,600 |
| 2025-10-02 | 2,842.0 | 2,848.0 | 2,825.0 | 2,832.0 | -10.0 | -0.35% | 15,600 |
| 2025-10-01 | 2,895.0 | 2,895.0 | 2,842.0 | 2,842.0 | -53.0 | -1.83% | 33,300 |
| 2025-09-30 | 2,896.0 | 2,901.0 | 2,888.0 | 2,895.0 | -1.0 | -0.03% | 7,100 |
| 2025-09-29 | 2,898.0 | 2,906.0 | 2,895.0 | 2,896.0 | -7.0 | -0.24% | 8,900 |
| 2025-09-26 | 2,905.0 | 2,916.0 | 2,900.0 | 2,903.0 | -2.0 | -0.07% | 10,700 |
| 2025-09-25 | 2,895.0 | 2,915.0 | 2,895.0 | 2,905.0 | +3.0 | +0.10% | 11,800 |
| 2025-09-24 | 2,901.0 | 2,910.0 | 2,900.0 | 2,902.0 | -12.0 | -0.41% | 11,900 |
| 2025-09-22 | 2,910.0 | 2,925.0 | 2,910.0 | 2,914.0 | +5.0 | +0.17% | 9,600 |
| 2025-09-19 | 2,911.0 | 2,924.0 | 2,908.0 | 2,909.0 | -5.0 | -0.17% | 9,600 |
| 2025-09-18 | 2,899.0 | 2,924.0 | 2,894.0 | 2,914.0 | +15.0 | +0.52% | 20,900 |
| 2025-09-17 | 2,909.0 | 2,909.0 | 2,895.0 | 2,899.0 | -11.0 | -0.38% | 14,400 |
| 2025-09-16 | 2,930.0 | 2,930.0 | 2,910.0 | 2,910.0 | -19.0 | -0.65% | 16,000 |
| 2025-09-12 | 2,922.0 | 2,942.0 | 2,920.0 | 2,929.0 | — | — | 10,600 |
直近120営業日分を表示