KabuInsight

イオン

8267
プライム/小売業/AEON 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
2026-03-131,996.02,034.51,995.02,019.0-10.0-0.49%7,290,800
2026-03-121,980.02,029.01,968.02,029.0+42.0+2.11%8,679,500
2026-03-112,009.52,034.51,981.51,987.0-1.5-0.08%6,948,200
2026-03-102,016.02,030.01,975.51,988.5-28.0-1.39%8,958,400
2026-03-092,000.02,031.01,974.02,016.5-29.5-1.44%8,527,100
2026-03-062,030.02,052.52,005.02,046.0+11.5+0.57%5,625,300
2026-03-052,103.52,114.52,027.52,034.5-35.5-1.71%8,189,100
2026-03-042,000.02,070.01,995.02,070.0-5.0-0.24%9,647,900
2026-03-032,107.02,109.52,042.02,075.0-65.5-3.06%10,734,500
2026-03-022,167.52,181.02,125.02,140.5-86.0-3.86%9,599,600
2026-02-272,220.02,232.02,197.52,226.5+23.5+1.07%9,674,200
2026-02-262,253.02,269.02,197.52,203.0-80.5-3.53%10,571,500
2026-02-252,300.02,310.02,268.02,283.5-37.0-1.59%11,469,400
2026-02-242,326.52,326.52,261.02,320.5+25.5+1.11%8,271,500
2026-02-202,320.02,322.02,271.52,295.0-40.0-1.71%6,717,000
2026-02-192,373.02,389.52,330.02,335.0-65.5-2.73%8,198,300
2026-02-182,386.02,415.02,355.02,400.5+40.5+1.72%8,160,000
2026-02-172,340.02,392.02,329.02,360.0+51.5+2.23%7,420,500
2026-02-162,329.52,330.02,281.02,308.5-10.5-0.45%5,605,700
2026-02-132,314.02,344.02,282.52,319.0+19.0+0.83%11,532,300
2026-02-122,242.02,300.02,235.02,300.0+80.0+3.60%9,681,900
2026-02-102,245.02,248.02,217.02,220.0-13.5-0.60%6,744,000
2026-02-092,280.02,285.02,217.52,233.5-29.0-1.28%9,296,600
2026-02-062,265.02,269.02,215.02,262.5+11.0+0.49%6,548,000
2026-02-052,238.02,272.52,211.02,251.5+52.0+2.36%9,240,700
2026-02-042,200.02,212.02,172.52,199.5+15.0+0.69%6,091,400
2026-02-032,173.02,206.52,131.52,184.5+9.5+0.44%8,986,100
2026-02-022,150.02,225.52,134.02,175.0+60.0+2.84%11,334,900
2026-01-302,121.52,131.02,088.52,115.00.00.00%7,911,900
2026-01-292,150.02,150.02,104.52,115.0-70.5-3.23%9,040,600
2026-01-282,184.52,207.52,174.02,185.5-18.5-0.84%6,798,000
2026-01-272,259.02,260.52,193.02,204.0-34.5-1.54%7,890,100
2026-01-262,250.02,259.02,222.52,238.5-1.5-0.07%8,266,700
2026-01-232,232.02,247.52,203.52,240.0+27.5+1.24%8,520,100
2026-01-222,305.52,325.02,206.02,212.5-129.5-5.53%14,951,900
2026-01-212,365.52,402.52,332.02,342.0-47.5-1.99%13,285,100
2026-01-202,280.02,396.52,257.52,389.5+132.5+5.87%24,947,600
2026-01-192,197.02,273.02,180.02,257.0+141.0+6.66%19,264,600
2026-01-162,208.02,219.02,116.02,116.0-117.5-5.26%12,621,100
2026-01-152,214.52,243.02,192.02,233.5+42.5+1.94%10,138,300
2026-01-142,200.02,215.02,151.52,191.00.00.00%10,296,700
2026-01-132,199.02,248.02,170.52,191.0+9.0+0.41%14,134,200
2026-01-092,313.52,340.02,163.02,182.0-181.5-7.68%32,820,600
2026-01-082,438.52,439.02,354.02,363.5-39.0-1.62%11,158,300
2026-01-072,417.52,424.52,375.02,402.5-92.0-3.69%10,432,600
2026-01-062,475.52,504.02,431.02,494.5+9.5+0.38%8,909,800
2026-01-052,481.02,542.52,468.52,485.0+8.0+0.32%8,028,100
2025-12-302,479.02,481.52,450.52,477.0+7.0+0.28%4,341,600
2025-12-292,488.02,504.02,435.52,470.0+14.0+0.57%6,669,700
2025-12-262,489.02,496.02,435.02,456.0-20.5-0.83%5,035,400
2025-12-252,480.02,497.52,462.02,476.5+2.5+0.10%3,857,500
2025-12-242,434.52,474.02,426.02,474.0+46.5+1.92%5,921,100
2025-12-232,417.52,460.02,389.52,427.5+17.0+0.71%7,750,600
2025-12-222,491.02,499.52,409.02,410.5-97.5-3.89%9,326,200
2025-12-192,393.02,519.02,387.02,508.0+90.0+3.72%14,032,500
2025-12-182,399.02,427.02,358.02,418.0+31.5+1.32%8,562,700
2025-12-172,400.02,415.02,346.02,386.5+29.0+1.23%9,511,300
2025-12-162,460.02,464.52,344.02,357.5-94.5-3.85%11,987,400
2025-12-152,339.02,452.02,313.52,452.0+163.0+7.12%20,878,500
2025-12-122,293.02,316.52,271.02,289.0+23.0+1.02%10,159,500
2025-12-112,380.02,386.02,266.02,266.0-94.0-3.98%9,175,000
2025-12-102,397.52,421.52,287.02,360.0-6.5-0.27%13,019,000
2025-12-092,350.02,384.52,328.52,366.5+17.5+0.74%10,695,400
2025-12-082,521.02,522.52,349.02,349.0-173.0-6.86%17,984,300
2025-12-052,590.52,597.52,508.02,522.0-100.5-3.83%10,907,400
2025-12-042,580.02,652.02,580.02,622.5+43.0+1.67%10,070,600
2025-12-032,730.52,735.52,551.02,579.5-184.5-6.68%17,796,000
2025-12-022,761.02,798.02,730.02,764.0-9.0-0.32%8,967,300
2025-12-012,819.02,881.52,752.52,773.0-54.5-1.93%12,035,000
2025-11-282,866.52,906.02,825.02,827.5-50.0-1.74%10,995,200
2025-11-272,855.02,885.02,816.52,877.5+19.0+0.66%7,747,600
2025-11-262,780.52,868.02,751.02,858.5+73.0+2.62%10,369,500
2025-11-252,880.52,920.02,777.02,785.5-70.5-2.47%14,626,700
2025-11-212,823.02,912.02,782.52,856.0+36.0+1.28%25,262,900
2025-11-202,649.02,857.52,643.02,820.0+175.0+6.62%20,073,800
2025-11-192,551.02,663.02,510.02,645.0+115.5+4.57%12,045,800
2025-11-182,525.02,556.52,479.52,529.5-16.0-0.63%7,100,500
2025-11-172,500.02,560.02,462.52,545.5+59.5+2.39%11,149,300
2025-11-142,450.02,494.02,418.52,486.0+36.0+1.47%7,332,600
2025-11-132,405.02,451.02,387.02,450.0+62.0+2.60%5,356,200
2025-11-122,400.02,430.02,358.02,388.0-2.0-0.08%6,693,700
2025-11-112,328.02,393.02,315.02,390.0+87.5+3.80%7,047,900
2025-11-102,292.02,302.52,260.02,302.5+15.5+0.68%4,360,300
2025-11-072,285.02,312.52,265.52,287.0+22.0+0.97%6,550,100
2025-11-062,291.02,313.02,226.02,265.0-25.5-1.11%7,567,000
2025-11-052,346.02,360.02,260.52,290.5-30.5-1.31%11,231,800
2025-11-042,320.02,365.02,304.52,321.0-118.5-4.86%9,916,200
2025-10-312,410.02,463.02,400.02,439.5+42.0+1.75%9,490,100
2025-10-302,364.52,424.52,352.02,397.5+19.5+0.82%15,547,400
2025-10-292,351.02,385.02,318.02,378.0+34.0+1.45%9,097,600
2025-10-282,372.02,394.52,339.52,344.0-10.0-0.42%8,618,700
2025-10-272,345.02,394.52,312.02,354.0+3.0+0.13%8,987,900
2025-10-242,372.02,378.02,319.02,351.0-16.5-0.70%9,054,400
2025-10-232,355.02,380.02,326.02,367.5+16.0+0.68%9,885,600
2025-10-222,230.02,358.52,225.02,351.5+133.5+6.02%15,536,100
2025-10-212,240.02,269.02,190.52,218.0-29.0-1.29%10,919,500
2025-10-202,200.02,258.52,194.02,247.0+67.0+3.07%14,802,300
2025-10-172,092.02,278.52,091.52,180.0+78.5+3.74%27,860,700
2025-10-162,101.02,148.02,042.52,101.5+46.5+2.26%13,817,800
2025-10-151,918.52,084.01,880.02,055.0+176.5+9.40%22,757,200
2025-10-141,818.51,878.51,815.01,878.5+48.5+2.65%10,389,100
2025-10-101,797.51,834.01,791.01,830.0+6.0+0.33%7,269,700
2025-10-091,816.01,824.01,800.01,824.0-1.0-0.05%5,139,900
2025-10-081,810.01,854.01,809.51,825.0+20.5+1.14%6,333,400
2025-10-071,815.01,817.51,792.51,804.5-16.0-0.88%4,820,100
2025-10-061,818.01,828.01,795.51,820.5+53.0+3.00%7,395,200
2025-10-031,750.01,775.01,747.01,767.5+13.5+0.77%4,174,100
2025-10-021,762.51,771.51,740.01,754.0-26.5-1.49%5,675,400
2025-10-011,780.01,787.51,750.51,780.5-14.5-0.81%6,381,600
2025-09-301,784.51,806.01,770.01,795.0+10.5+0.59%7,425,000
2025-09-291,834.01,838.51,784.51,784.5-65.0-3.51%6,612,700
2025-09-261,827.51,854.51,824.51,849.5+29.0+1.59%7,195,900
2025-09-251,846.01,852.01,816.51,820.5-25.5-1.38%6,021,100
2025-09-241,795.01,847.01,779.01,846.0+66.0+3.71%7,016,300
2025-09-221,808.01,828.51,780.01,780.0-36.0-1.98%5,331,600
2025-09-191,815.01,845.01,810.51,816.0-14.5-0.79%9,489,100
2025-09-181,842.01,858.51,815.01,830.50.00.00%5,941,200
2025-09-171,818.01,835.01,803.51,830.5+11.0+0.60%5,749,900
2025-09-161,819.51,829.01,786.51,819.5+13.0+0.72%5,012,700
2025-09-121,804.51,831.01,789.01,806.5——8,801,800

直近120営業日分を表示