日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イオンディライト(9787)の株価時系列情報

イオンディライトの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 4,205 4,210 4,170 4,190 39,200
2017/12/11 4,215 4,225 4,160 4,180 46,500
2017/12/08 4,190 4,275 4,190 4,230 65,600
2017/12/07 4,175 4,285 4,155 4,260 80,500
2017/12/06 4,220 4,240 4,160 4,175 34,200
2017/12/05 4,180 4,230 4,160 4,225 22,200
2017/12/04 4,290 4,315 4,200 4,205 25,300
2017/12/01 4,265 4,275 4,230 4,255 41,900
2017/11/30 4,220 4,260 4,160 4,250 50,300
2017/11/29 4,200 4,220 4,180 4,220 27,600
2017/11/28 4,165 4,185 4,140 4,185 29,300
2017/11/27 4,150 4,165 4,145 4,145 25,300
2017/11/24 4,100 4,140 4,080 4,130 32,000
2017/11/22 4,085 4,115 4,060 4,095 32,100
2017/11/21 4,080 4,120 4,050 4,090 41,900
2017/11/20 4,005 4,080 4,005 4,080 39,200
2017/11/17 4,090 4,095 3,985 4,005 72,900
2017/11/16 4,000 4,080 3,990 4,050 44,500
2017/11/15 4,115 4,120 4,025 4,030 48,700
2017/11/14 4,135 4,155 4,120 4,135 48,700
2017/11/13 4,150 4,160 4,130 4,135 37,800
2017/11/10 4,150 4,175 4,130 4,155 56,600
2017/11/09 4,200 4,275 4,195 4,235 60,100
2017/11/08 4,200 4,240 4,175 4,230 43,600
2017/11/07 4,165 4,245 4,165 4,245 46,700
2017/11/06 4,170 4,210 4,165 4,200 53,600
2017/11/02 4,235 4,235 4,180 4,185 39,400
2017/11/01 4,230 4,255 4,210 4,235 48,700
2017/10/31 4,215 4,240 4,185 4,230 42,200
2017/10/30 4,210 4,230 4,185 4,200 60,400
2017/10/27 4,175 4,220 4,165 4,210 43,000
2017/10/26 4,200 4,200 4,165 4,170 21,200
2017/10/25 4,210 4,225 4,160 4,200 51,300
2017/10/24 4,140 4,200 4,140 4,195 41,000
2017/10/23 4,200 4,200 4,150 4,175 48,000
2017/10/20 4,150 4,180 4,130 4,165 42,900
2017/10/19 4,185 4,190 4,135 4,150 24,600
2017/10/18 4,175 4,185 4,130 4,150 45,900
2017/10/17 4,205 4,205 4,175 4,195 23,400
2017/10/16 4,220 4,230 4,180 4,205 45,200
2017/10/13 4,220 4,250 4,210 4,220 60,600
2017/10/12 4,190 4,265 4,190 4,225 67,600
2017/10/11 4,160 4,160 4,115 4,135 36,400
2017/10/10 4,060 4,150 4,055 4,135 68,900
2017/10/06 4,065 4,090 4,025 4,045 57,700
2017/10/05 4,040 4,125 4,035 4,065 65,100
2017/10/04 4,135 4,135 4,085 4,110 24,700
2017/10/03 4,200 4,200 4,135 4,150 31,800
2017/10/02 4,240 4,240 4,160 4,170 39,700
2017/09/29 4,195 4,250 4,190 4,225 99,700
2017/09/28 4,180 4,195 4,110 4,195 77,000
2017/09/27 4,095 4,140 4,070 4,135 33,100
2017/09/26 4,040 4,095 4,035 4,095 38,000
2017/09/25 4,100 4,110 4,060 4,080 53,100
2017/09/22 4,040 4,070 4,030 4,055 26,800
2017/09/21 4,035 4,060 4,030 4,040 31,000
2017/09/20 4,080 4,095 4,045 4,050 38,800
2017/09/19 3,940 4,090 3,935 4,080 81,800
2017/09/15 3,925 3,940 3,885 3,940 71,500
2017/09/14 3,940 3,965 3,915 3,925 45,800
2017/09/13 3,905 3,965 3,890 3,955 34,100
2017/09/12 3,920 3,950 3,875 3,945 51,200
2017/09/11 3,900 3,930 3,880 3,890 28,800
2017/09/08 3,830 3,905 3,830 3,875 52,100
2017/09/07 3,880 3,900 3,825 3,840 70,300
2017/09/06 3,875 3,900 3,860 3,895 37,700
2017/09/05 3,895 3,915 3,860 3,870 44,900
2017/09/04 3,935 3,935 3,845 3,880 28,800
2017/09/01 3,930 3,940 3,905 3,930 30,800
2017/08/31 3,865 3,935 3,860 3,910 41,900
2017/08/30 3,875 3,885 3,855 3,870 29,000
2017/08/29 3,785 3,875 3,775 3,870 39,700
2017/08/28 3,820 3,865 3,785 3,845 67,000
2017/08/25 3,895 3,895 3,810 3,820 52,200
2017/08/24 3,855 3,905 3,840 3,885 62,800
2017/08/23 3,880 3,880 3,840 3,845 31,800
2017/08/22 3,870 3,875 3,825 3,825 43,000
2017/08/21 3,845 3,885 3,845 3,870 37,200
2017/08/18 3,825 3,865 3,805 3,845 50,500
2017/08/17 3,890 3,890 3,855 3,865 38,600
2017/08/16 3,870 3,925 3,870 3,910 61,400
2017/08/15 3,850 3,890 3,845 3,870 31,200
2017/08/14 3,880 3,905 3,855 3,865 53,700
2017/08/10 3,915 3,965 3,915 3,955 57,300
2017/08/09 3,945 3,960 3,875 3,900 78,700
2017/08/08 3,915 3,950 3,905 3,945 38,400
2017/08/07 3,910 3,965 3,910 3,935 57,800
2017/08/04 3,850 3,915 3,835 3,910 64,500
2017/08/03 3,765 3,830 3,750 3,825 67,300
2017/08/02 3,725 3,785 3,715 3,765 69,800
2017/08/01 3,685 3,760 3,675 3,755 51,900
2017/07/31 3,705 3,720 3,675 3,685 39,600
2017/07/28 3,695 3,725 3,685 3,700 43,400
2017/07/27 3,700 3,740 3,680 3,710 77,700
2017/07/26 3,780 3,780 3,705 3,730 83,600
2017/07/25 3,900 3,900 3,790 3,795 61,600
2017/07/24 3,850 3,880 3,835 3,875 44,600
2017/07/21 3,850 3,870 3,840 3,870 61,400
2017/07/20 3,850 3,905 3,850 3,895 55,300
2017/07/19 3,850 3,880 3,830 3,850 51,000
2017/07/18 3,865 3,890 3,840 3,865 49,700
2017/07/14 3,830 3,875 3,825 3,860 49,800
2017/07/13 3,790 3,825 3,760 3,820 90,600
2017/07/12 3,700 3,700 3,650 3,650 55,200
2017/07/11 3,620 3,690 3,620 3,685 44,900
2017/07/10 3,615 3,645 3,600 3,615 61,800
2017/07/07 3,620 3,655 3,595 3,605 47,000
2017/07/06 3,660 3,700 3,630 3,645 72,300
2017/07/05 3,600 3,695 3,600 3,690 49,400
2017/07/04 3,700 3,700 3,605 3,620 31,100
2017/07/03 3,670 3,695 3,645 3,690 47,400
2017/06/30 3,655 3,660 3,620 3,635 39,000
2017/06/29 3,660 3,685 3,640 3,670 31,400
2017/06/28 3,665 3,695 3,640 3,650 45,100
2017/06/27 3,720 3,730 3,680 3,705 52,400
2017/06/26 3,695 3,730 3,685 3,725 40,300
2017/06/23 3,750 3,755 3,685 3,695 35,700
2017/06/22 3,680 3,745 3,680 3,745 57,900
2017/06/21 3,675 3,705 3,655 3,655 32,900
2017/06/20 3,670 3,695 3,665 3,690 42,600
2017/06/19 3,585 3,670 3,585 3,655 41,800
2017/06/16 3,570 3,600 3,565 3,585 52,000
2017/06/15 3,560 3,600 3,560 3,585 45,600
2017/06/14 3,590 3,605 3,560 3,570 44,300
2017/06/13 3,545 3,610 3,545 3,585 45,200
2017/06/12 3,555 3,580 3,530 3,570 43,000
2017/06/09 3,645 3,645 3,580 3,580 75,100
2017/06/08 3,695 3,710 3,660 3,660 77,000
2017/06/07 3,670 3,700 3,655 3,690 57,100
2017/06/06 3,670 3,720 3,670 3,680 88,800
2017/06/05 3,615 3,690 3,615 3,680 45,400
2017/06/02 3,675 3,675 3,630 3,655 73,900
2017/06/01 3,550 3,640 3,550 3,630 76,200
2017/05/31 3,535 3,570 3,535 3,550 59,400
2017/05/30 3,525 3,575 3,525 3,560 42,800
2017/05/29 3,530 3,580 3,520 3,555 57,700
2017/05/26 3,545 3,555 3,515 3,525 49,200
2017/05/25 3,520 3,570 3,510 3,540 91,000
2017/05/24 3,525 3,540 3,510 3,520 26,800
2017/05/23 3,495 3,525 3,495 3,510 38,400
2017/05/22 3,525 3,525 3,500 3,515 49,300
2017/05/19 3,555 3,595 3,525 3,525 42,100
2017/05/18 3,500 3,560 3,490 3,550 40,300
2017/05/17 3,570 3,585 3,555 3,570 40,300
2017/05/16 3,570 3,585 3,555 3,570 56,000
2017/05/15 3,535 3,585 3,535 3,575 38,000
2017/05/12 3,535 3,545 3,505 3,535 39,800
2017/05/11 3,525 3,550 3,525 3,530 64,700
2017/05/10 3,555 3,580 3,550 3,550 93,000
2017/05/09 3,525 3,580 3,525 3,555 103,900
2017/05/08 3,465 3,545 3,455 3,540 103,800
2017/05/02 3,405 3,435 3,390 3,400 63,400
2017/05/01 3,380 3,405 3,380 3,385 62,900
2017/04/28 3,350 3,410 3,345 3,400 144,600
2017/04/27 3,270 3,325 3,260 3,315 119,800
2017/04/26 3,305 3,305 3,275 3,280 76,200
2017/04/25 3,295 3,330 3,285 3,315 66,000
2017/04/24 3,320 3,345 3,285 3,295 71,800
2017/04/21 3,285 3,305 3,265 3,300 68,300
2017/04/20 3,270 3,320 3,270 3,300 90,300
2017/04/19 3,265 3,280 3,255 3,260 69,700
2017/04/18 3,300 3,310 3,250 3,265 66,900
2017/04/17 3,210 3,265 3,200 3,250 73,800
2017/04/14 3,375 3,375 3,275 3,280 90,200
2017/04/13 3,410 3,420 3,365 3,380 104,600
2017/04/12 3,450 3,460 3,430 3,455 50,600
2017/04/11 3,500 3,560 3,485 3,490 68,500
2017/04/10 3,505 3,565 3,500 3,550 91,700
2017/04/07 3,435 3,525 3,435 3,505 81,800
2017/04/06 3,475 3,500 3,430 3,435 47,700
2017/04/05 3,480 3,535 3,480 3,510 51,500
2017/04/04 3,525 3,550 3,480 3,520 83,600
2017/04/03 3,495 3,565 3,495 3,545 56,200
2017/03/31 3,530 3,590 3,495 3,495 78,000
2017/03/30 3,555 3,615 3,525 3,530 74,500
2017/03/29 3,520 3,545 3,505 3,545 30,900
2017/03/28 3,485 3,520 3,465 3,520 63,700
2017/03/27 3,510 3,520 3,445 3,445 61,100
2017/03/24 3,470 3,520 3,470 3,510 54,400
2017/03/23 3,450 3,500 3,440 3,470 86,700
2017/03/22 3,475 3,525 3,475 3,485 73,600
2017/03/21 3,480 3,525 3,475 3,510 56,000
2017/03/17 3,485 3,510 3,475 3,500 46,500
2017/03/16 3,485 3,510 3,475 3,505 41,000
2017/03/15 3,500 3,515 3,475 3,510 64,700
2017/03/14 3,495 3,515 3,475 3,505 46,200
2017/03/13 3,500 3,525 3,490 3,505 48,900
2017/03/10 3,480 3,510 3,475 3,505 71,900
2017/03/09 3,490 3,490 3,440 3,465 47,900
2017/03/08 3,430 3,475 3,430 3,465 92,500
2017/03/07 3,475 3,520 3,475 3,515 55,000
2017/03/06 3,500 3,515 3,480 3,500 32,600
2017/03/03 3,480 3,510 3,480 3,490 38,700
2017/03/02 3,425 3,500 3,425 3,480 103,800
2017/03/01 3,510 3,510 3,455 3,495 84,700
2017/02/28 3,440 3,510 3,430 3,470 106,100
2017/02/27 3,430 3,470 3,405 3,440 62,400
2017/02/24 3,445 3,460 3,405 3,460 133,400
2017/02/23 3,475 3,505 3,455 3,500 346,500
2017/02/22 3,500 3,500 3,460 3,480 159,500
2017/02/21 3,500 3,505 3,470 3,495 113,100
2017/02/20 3,500 3,515 3,445 3,470 258,000
2017/02/17 3,450 3,480 3,420 3,475 114,800
2017/02/16 3,400 3,435 3,400 3,410 75,800
2017/02/15 3,410 3,415 3,380 3,385 71,100
2017/02/14 3,420 3,420 3,350 3,365 107,700
2017/02/13 3,405 3,440 3,400 3,400 110,700
2017/02/10 3,345 3,370 3,335 3,355 55,500
2017/02/09 3,300 3,310 3,290 3,295 46,200
2017/02/08 3,295 3,310 3,270 3,305 55,800
2017/02/07 3,290 3,290 3,260 3,270 48,800
2017/02/06 3,305 3,310 3,280 3,295 35,900
2017/02/03 3,275 3,290 3,260 3,275 47,200
2017/02/02 3,305 3,305 3,250 3,260 54,000
2017/02/01 3,240 3,295 3,230 3,295 73,700
2017/01/31 3,230 3,245 3,215 3,245 43,100
2017/01/30 3,255 3,260 3,235 3,260 29,500
2017/01/27 3,265 3,290 3,240 3,260 43,600
2017/01/26 3,250 3,270 3,225 3,255 49,900
2017/01/25 3,270 3,280 3,255 3,260 65,000
2017/01/24 3,220 3,240 3,205 3,230 65,800
2017/01/23 3,200 3,220 3,185 3,210 75,400
2017/01/20 3,220 3,235 3,200 3,225 54,100
2017/01/19 3,250 3,270 3,235 3,245 45,500
2017/01/18 3,230 3,250 3,210 3,235 58,900
2017/01/17 3,310 3,315 3,250 3,250 67,200
2017/01/16 3,345 3,350 3,305 3,315 49,000
2017/01/13 3,335 3,370 3,320 3,345 50,400
2017/01/12 3,315 3,355 3,300 3,325 95,700
2017/01/11 3,450 3,475 3,395 3,425 99,300
2017/01/10 3,440 3,445 3,405 3,415 62,000
2017/01/06 3,380 3,435 3,360 3,420 69,000
2017/01/05 3,355 3,415 3,355 3,400 126,000
2017/01/04 3,300 3,345 3,285 3,330 190,200
2016/12/30 3,250 3,280 3,240 3,265 40,200
2016/12/29 3,295 3,300 3,250 3,260 102,200
2016/12/28 3,250 3,295 3,245 3,290 54,400
2016/12/27 3,250 3,260 3,230 3,245 56,300
2016/12/26 3,250 3,270 3,240 3,250 53,000
2016/12/22 3,270 3,270 3,240 3,250 52,100
2016/12/21 3,285 3,290 3,255 3,270 68,500
2016/12/20 3,235 3,295 3,235 3,285 78,000
2016/12/19 3,220 3,245 3,220 3,235 50,100
2016/12/16 3,250 3,250 3,205 3,215 84,600
2016/12/15 3,265 3,265 3,210 3,220 86,900
2016/12/14 3,330 3,340 3,285 3,285 84,800
2016/12/13 3,225 3,300 3,215 3,280 104,000
2016/12/12 3,215 3,250 3,200 3,225 83,900
2016/12/09 3,250 3,270 3,195 3,205 132,900
2016/12/08 3,200 3,200 3,145 3,185 95,300
2016/12/07 3,165 3,190 3,155 3,170 87,100
2016/12/06 3,165 3,170 3,130 3,135 55,500
2016/12/05 3,180 3,210 3,150 3,160 87,600
2016/12/02 3,140 3,165 3,140 3,155 70,300
2016/12/01 3,165 3,205 3,150 3,155 96,400
2016/11/30 3,140 3,150 3,125 3,140 26,900
2016/11/29 3,155 3,160 3,135 3,150 40,400
2016/11/28 3,155 3,160 3,130 3,155 32,900
2016/11/25 3,145 3,175 3,135 3,145 87,700
2016/11/24 3,165 3,165 3,130 3,145 38,200
2016/11/22 3,090 3,135 3,090 3,125 40,000
2016/11/21 3,095 3,115 3,080 3,105 74,700
2016/11/18 3,125 3,125 3,070 3,095 55,300
2016/11/17 3,035 3,095 3,035 3,070 90,700
2016/11/16 3,025 3,030 3,005 3,030 57,800
2016/11/15 2,997 3,005 2,958 2,974 39,300
2016/11/14 3,015 3,015 2,994 3,005 44,600
2016/11/11 3,030 3,040 2,953 2,964 75,400
2016/11/10 3,050 3,050 2,950 2,988 93,000
2016/11/09 3,030 3,035 2,828 2,850 94,000
2016/11/08 3,025 3,040 3,000 3,005 22,300
2016/11/07 3,050 3,075 3,000 3,025 58,600
2016/11/04 3,025 3,025 2,969 2,999 80,700
2016/11/02 3,095 3,095 3,040 3,055 88,000
2016/11/01 3,100 3,120 3,085 3,100 66,500
2016/10/31 3,095 3,130 3,090 3,105 83,000
2016/10/28 3,145 3,145 3,075 3,095 310,800
2016/10/27 3,185 3,200 3,130 3,140 73,700
2016/10/26 3,130 3,205 3,115 3,195 204,000
2016/10/25 3,135 3,165 3,135 3,140 75,900
2016/10/24 3,155 3,175 3,140 3,145 87,400
2016/10/21 3,155 3,155 3,140 3,145 59,100
2016/10/20 3,120 3,165 3,120 3,155 90,200
2016/10/19 3,090 3,130 3,090 3,120 87,700
2016/10/18 3,065 3,115 3,065 3,080 119,800
2016/10/17 3,075 3,090 3,050 3,075 57,900
2016/10/14 3,100 3,120 3,080 3,095 64,800
2016/10/13 3,105 3,140 3,075 3,105 115,500
2016/10/12 3,085 3,120 3,085 3,100 105,000
2016/10/11 3,150 3,150 3,080 3,100 77,600
2016/10/07 3,030 3,070 3,015 3,070 130,200
2016/10/06 3,090 3,090 3,010 3,025 113,400
2016/10/05 3,115 3,135 3,095 3,110 66,500
2016/10/04 3,130 3,130 3,080 3,115 66,800
2016/10/03 3,100 3,130 3,070 3,085 85,900
2016/09/30 3,070 3,085 3,025 3,075 70,100
2016/09/29 3,145 3,145 3,100 3,110 36,600
2016/09/28 3,115 3,145 3,110 3,130 104,100
2016/09/27 3,050 3,100 3,020 3,100 100,000
2016/09/26 3,080 3,095 3,045 3,065 63,400

このページの先頭へ