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(9787)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,710 | 3,715 | 3,665 | 3,700 | 41,300 |
| 2024/04/23 | 3,705 | 3,725 | 3,695 | 3,700 | 43,500 |
| 2024/04/22 | 3,690 | 3,745 | 3,690 | 3,705 | 44,500 |
| 2024/04/19 | 3,700 | 3,715 | 3,635 | 3,660 | 48,300 |
| 2024/04/18 | 3,690 | 3,740 | 3,655 | 3,725 | 31,700 |
| 2024/04/17 | 3,725 | 3,725 | 3,625 | 3,695 | 48,100 |
| 2024/04/16 | 3,700 | 3,740 | 3,690 | 3,720 | 51,200 |
| 2024/04/15 | 3,710 | 3,770 | 3,710 | 3,765 | 77,700 |
| 2024/04/12 | 3,690 | 3,760 | 3,690 | 3,755 | 65,100 |
| 2024/04/11 | 3,645 | 3,665 | 3,590 | 3,655 | 130,900 |
| 2024/04/10 | 3,790 | 3,800 | 3,645 | 3,700 | 186,000 |
| 2024/04/09 | 3,570 | 3,590 | 3,530 | 3,580 | 89,600 |
| 2024/04/08 | 3,515 | 3,575 | 3,500 | 3,575 | 39,700 |
| 2024/04/05 | 3,510 | 3,540 | 3,480 | 3,520 | 47,200 |
| 2024/04/04 | 3,510 | 3,530 | 3,490 | 3,515 | 40,400 |
| 2024/04/03 | 3,495 | 3,555 | 3,495 | 3,515 | 90,000 |
| 2024/04/02 | 3,545 | 3,545 | 3,475 | 3,495 | 84,600 |
| 2024/04/01 | 3,575 | 3,580 | 3,515 | 3,530 | 78,200 |
| 2024/03/29 | 3,520 | 3,560 | 3,515 | 3,540 | 75,900 |
| 2024/03/28 | 3,500 | 3,540 | 3,485 | 3,510 | 59,500 |
| 2024/03/27 | 3,495 | 3,540 | 3,495 | 3,510 | 97,700 |
| 2024/03/26 | 3,500 | 3,510 | 3,470 | 3,495 | 46,700 |
| 2024/03/25 | 3,585 | 3,585 | 3,515 | 3,520 | 81,900 |
| 2024/03/22 | 3,575 | 3,575 | 3,520 | 3,545 | 84,100 |
| 2024/03/21 | 3,545 | 3,550 | 3,530 | 3,550 | 42,000 |
| 2024/03/19 | 3,505 | 3,540 | 3,490 | 3,540 | 58,900 |
| 2024/03/18 | 3,505 | 3,520 | 3,490 | 3,505 | 31,500 |
| 2024/03/15 | 3,475 | 3,515 | 3,470 | 3,495 | 57,400 |
| 2024/03/14 | 3,530 | 3,535 | 3,510 | 3,510 | 36,400 |
| 2024/03/13 | 3,510 | 3,540 | 3,495 | 3,530 | 43,200 |
| 2024/03/12 | 3,485 | 3,515 | 3,445 | 3,515 | 35,200 |
| 2024/03/11 | 3,495 | 3,505 | 3,450 | 3,485 | 39,300 |
| 2024/03/08 | 3,440 | 3,510 | 3,410 | 3,495 | 62,600 |
| 2024/03/07 | 3,460 | 3,460 | 3,420 | 3,440 | 29,000 |
| 2024/03/06 | 3,365 | 3,470 | 3,365 | 3,445 | 54,100 |
| 2024/03/05 | 3,375 | 3,395 | 3,365 | 3,380 | 35,700 |
| 2024/03/04 | 3,430 | 3,440 | 3,380 | 3,405 | 63,700 |
| 2024/03/01 | 3,420 | 3,440 | 3,405 | 3,430 | 51,000 |
| 2024/02/29 | 3,435 | 3,450 | 3,395 | 3,420 | 75,300 |
| 2024/02/28 | 3,475 | 3,490 | 3,445 | 3,450 | 99,500 |
| 2024/02/27 | 3,520 | 3,540 | 3,495 | 3,515 | 187,500 |
| 2024/02/26 | 3,530 | 3,555 | 3,525 | 3,530 | 89,300 |
| 2024/02/22 | 3,555 | 3,555 | 3,520 | 3,530 | 85,800 |
| 2024/02/21 | 3,550 | 3,550 | 3,510 | 3,530 | 77,300 |
| 2024/02/20 | 3,535 | 3,555 | 3,510 | 3,535 | 56,300 |
| 2024/02/19 | 3,535 | 3,555 | 3,500 | 3,535 | 95,600 |
| 2024/02/16 | 3,485 | 3,510 | 3,465 | 3,465 | 74,300 |
| 2024/02/15 | 3,550 | 3,560 | 3,480 | 3,485 | 86,200 |
| 2024/02/14 | 3,610 | 3,635 | 3,530 | 3,530 | 91,400 |
| 2024/02/13 | 3,750 | 3,750 | 3,580 | 3,590 | 134,900 |
| 2024/02/09 | 3,750 | 3,750 | 3,720 | 3,740 | 120,100 |
| 2024/02/08 | 3,755 | 3,770 | 3,720 | 3,740 | 94,600 |
| 2024/02/07 | 3,790 | 3,790 | 3,740 | 3,755 | 67,500 |
| 2024/02/06 | 3,800 | 3,820 | 3,795 | 3,795 | 61,200 |
| 2024/02/05 | 3,800 | 3,810 | 3,790 | 3,800 | 79,600 |
| 2024/02/02 | 3,815 | 3,835 | 3,770 | 3,795 | 80,600 |
| 2024/02/01 | 3,800 | 3,855 | 3,800 | 3,840 | 85,900 |
| 2024/01/31 | 3,740 | 3,790 | 3,735 | 3,780 | 63,300 |
| 2024/01/30 | 3,720 | 3,740 | 3,715 | 3,720 | 53,600 |
| 2024/01/29 | 3,730 | 3,745 | 3,720 | 3,720 | 42,500 |
| 2024/01/26 | 3,765 | 3,765 | 3,695 | 3,700 | 62,300 |
| 2024/01/25 | 3,725 | 3,750 | 3,705 | 3,750 | 66,200 |
| 2024/01/24 | 3,675 | 3,700 | 3,660 | 3,675 | 56,500 |
| 2024/01/23 | 3,675 | 3,690 | 3,640 | 3,650 | 42,600 |
| 2024/01/22 | 3,650 | 3,670 | 3,635 | 3,665 | 55,400 |
| 2024/01/19 | 3,625 | 3,635 | 3,595 | 3,620 | 53,900 |
| 2024/01/18 | 3,640 | 3,660 | 3,620 | 3,635 | 49,200 |
| 2024/01/17 | 3,605 | 3,640 | 3,600 | 3,610 | 48,900 |
| 2024/01/16 | 3,615 | 3,625 | 3,595 | 3,610 | 45,300 |
| 2024/01/15 | 3,595 | 3,645 | 3,595 | 3,620 | 56,600 |
| 2024/01/12 | 3,635 | 3,635 | 3,575 | 3,595 | 92,100 |
| 2024/01/11 | 3,610 | 3,630 | 3,560 | 3,610 | 112,400 |
| 2024/01/10 | 3,605 | 3,630 | 3,575 | 3,610 | 53,100 |
| 2024/01/09 | 3,600 | 3,645 | 3,600 | 3,620 | 41,000 |
| 2024/01/05 | 3,585 | 3,595 | 3,575 | 3,580 | 33,900 |
| 2024/01/04 | 3,560 | 3,590 | 3,530 | 3,585 | 51,000 |
| 2023/12/29 | 3,550 | 3,580 | 3,540 | 3,560 | 37,600 |
| 2023/12/28 | 3,530 | 3,550 | 3,520 | 3,545 | 21,900 |
| 2023/12/27 | 3,545 | 3,550 | 3,515 | 3,530 | 36,700 |
| 2023/12/26 | 3,500 | 3,545 | 3,500 | 3,520 | 26,400 |
| 2023/12/25 | 3,565 | 3,565 | 3,490 | 3,500 | 31,200 |
| 2023/12/22 | 3,495 | 3,520 | 3,490 | 3,510 | 42,800 |
| 2023/12/21 | 3,545 | 3,550 | 3,490 | 3,490 | 38,500 |
| 2023/12/20 | 3,565 | 3,580 | 3,550 | 3,565 | 47,900 |
| 2023/12/19 | 3,535 | 3,565 | 3,515 | 3,565 | 46,200 |
| 2023/12/18 | 3,515 | 3,540 | 3,475 | 3,535 | 44,800 |
| 2023/12/15 | 3,560 | 3,575 | 3,520 | 3,560 | 64,000 |
| 2023/12/14 | 3,545 | 3,570 | 3,530 | 3,560 | 37,400 |
| 2023/12/13 | 3,580 | 3,595 | 3,530 | 3,540 | 39,500 |
| 2023/12/12 | 3,590 | 3,600 | 3,580 | 3,580 | 22,000 |
| 2023/12/11 | 3,550 | 3,595 | 3,545 | 3,590 | 30,000 |
| 2023/12/08 | 3,610 | 3,615 | 3,545 | 3,555 | 67,000 |
| 2023/12/07 | 3,550 | 3,575 | 3,540 | 3,560 | 45,000 |
| 2023/12/06 | 3,560 | 3,615 | 3,560 | 3,605 | 32,700 |
| 2023/12/05 | 3,545 | 3,570 | 3,535 | 3,545 | 40,600 |
| 2023/12/04 | 3,520 | 3,555 | 3,495 | 3,545 | 41,600 |
| 2023/12/01 | 3,530 | 3,600 | 3,510 | 3,525 | 72,400 |
| 2023/11/30 | 3,490 | 3,530 | 3,470 | 3,515 | 97,700 |
| 2023/11/29 | 3,430 | 3,480 | 3,425 | 3,480 | 107,200 |
| 2023/11/28 | 3,405 | 3,445 | 3,405 | 3,440 | 30,400 |
| 2023/11/27 | 3,420 | 3,440 | 3,390 | 3,410 | 52,300 |
| 2023/11/24 | 3,455 | 3,455 | 3,435 | 3,450 | 48,900 |
| 2023/11/22 | 3,400 | 3,435 | 3,395 | 3,425 | 31,800 |
| 2023/11/21 | 3,400 | 3,410 | 3,375 | 3,400 | 40,200 |
| 2023/11/20 | 3,415 | 3,415 | 3,365 | 3,390 | 72,600 |
| 2023/11/17 | 3,380 | 3,415 | 3,365 | 3,415 | 45,700 |
| 2023/11/16 | 3,380 | 3,385 | 3,345 | 3,355 | 30,200 |
| 2023/11/15 | 3,370 | 3,380 | 3,345 | 3,380 | 42,000 |
| 2023/11/14 | 3,350 | 3,360 | 3,340 | 3,355 | 30,500 |
| 2023/11/13 | 3,350 | 3,355 | 3,330 | 3,350 | 49,100 |
| 2023/11/10 | 3,295 | 3,350 | 3,295 | 3,350 | 42,500 |
| 2023/11/09 | 3,290 | 3,330 | 3,285 | 3,315 | 52,900 |
| 2023/11/08 | 3,325 | 3,350 | 3,280 | 3,305 | 67,500 |
| 2023/11/07 | 3,380 | 3,390 | 3,305 | 3,305 | 54,600 |
| 2023/11/06 | 3,375 | 3,400 | 3,345 | 3,400 | 201,900 |
| 2023/11/02 | 3,385 | 3,385 | 3,335 | 3,350 | 37,800 |
| 2023/11/01 | 3,350 | 3,370 | 3,320 | 3,360 | 62,700 |
| 2023/10/31 | 3,255 | 3,320 | 3,255 | 3,320 | 64,800 |
| 2023/10/30 | 3,270 | 3,290 | 3,245 | 3,255 | 68,900 |
| 2023/10/27 | 3,290 | 3,335 | 3,280 | 3,320 | 52,200 |
| 2023/10/26 | 3,275 | 3,290 | 3,230 | 3,260 | 69,100 |
| 2023/10/25 | 3,310 | 3,330 | 3,275 | 3,275 | 79,800 |
| 2023/10/24 | 3,240 | 3,285 | 3,215 | 3,280 | 68,400 |
| 2023/10/23 | 3,260 | 3,290 | 3,240 | 3,245 | 58,100 |
| 2023/10/20 | 3,235 | 3,270 | 3,235 | 3,260 | 48,900 |
| 2023/10/19 | 3,190 | 3,245 | 3,190 | 3,235 | 28,600 |
| 2023/10/18 | 3,225 | 3,235 | 3,160 | 3,225 | 72,100 |
| 2023/10/17 | 3,260 | 3,290 | 3,240 | 3,240 | 65,900 |
| 2023/10/16 | 3,310 | 3,325 | 3,225 | 3,255 | 162,900 |
| 2023/10/13 | 3,370 | 3,390 | 3,355 | 3,370 | 129,300 |
| 2023/10/12 | 3,310 | 3,370 | 3,260 | 3,370 | 120,400 |
| 2023/10/11 | 3,365 | 3,365 | 3,220 | 3,240 | 176,000 |
| 2023/10/10 | 3,340 | 3,350 | 3,315 | 3,340 | 86,700 |
| 2023/10/06 | 3,325 | 3,350 | 3,320 | 3,340 | 81,300 |
| 2023/10/05 | 3,265 | 3,315 | 3,265 | 3,315 | 52,400 |
| 2023/10/04 | 3,230 | 3,280 | 3,225 | 3,255 | 58,600 |
| 2023/10/03 | 3,270 | 3,295 | 3,250 | 3,250 | 50,300 |
| 2023/10/02 | 3,290 | 3,320 | 3,270 | 3,280 | 55,600 |
| 2023/09/29 | 3,280 | 3,335 | 3,280 | 3,290 | 54,000 |
| 2023/09/28 | 3,350 | 3,350 | 3,265 | 3,285 | 53,900 |
| 2023/09/27 | 3,340 | 3,360 | 3,310 | 3,350 | 61,300 |
| 2023/09/26 | 3,335 | 3,340 | 3,315 | 3,340 | 43,100 |
| 2023/09/25 | 3,310 | 3,330 | 3,295 | 3,325 | 51,600 |
| 2023/09/22 | 3,295 | 3,295 | 3,260 | 3,290 | 48,700 |
| 2023/09/21 | 3,295 | 3,320 | 3,285 | 3,305 | 42,100 |
| 2023/09/20 | 3,295 | 3,300 | 3,275 | 3,290 | 48,400 |
| 2023/09/19 | 3,250 | 3,300 | 3,245 | 3,295 | 48,000 |
| 2023/09/15 | 3,230 | 3,270 | 3,230 | 3,255 | 42,300 |
| 2023/09/14 | 3,210 | 3,240 | 3,210 | 3,230 | 36,300 |
| 2023/09/13 | 3,220 | 3,230 | 3,200 | 3,215 | 37,500 |
| 2023/09/12 | 3,215 | 3,240 | 3,205 | 3,220 | 28,600 |
| 2023/09/11 | 3,215 | 3,230 | 3,175 | 3,200 | 67,000 |
| 2023/09/08 | 3,220 | 3,245 | 3,205 | 3,220 | 59,700 |
| 2023/09/07 | 3,190 | 3,245 | 3,190 | 3,220 | 39,500 |
| 2023/09/06 | 3,220 | 3,245 | 3,215 | 3,220 | 35,000 |
| 2023/09/05 | 3,280 | 3,280 | 3,235 | 3,255 | 37,600 |
| 2023/09/04 | 3,230 | 3,275 | 3,230 | 3,275 | 42,800 |
| 2023/09/01 | 3,190 | 3,235 | 3,190 | 3,230 | 36,400 |
| 2023/08/31 | 3,170 | 3,210 | 3,170 | 3,195 | 37,700 |
| 2023/08/30 | 3,170 | 3,180 | 3,145 | 3,175 | 71,900 |
| 2023/08/29 | 3,205 | 3,235 | 3,200 | 3,230 | 166,700 |
| 2023/08/28 | 3,175 | 3,200 | 3,175 | 3,200 | 65,600 |
| 2023/08/25 | 3,155 | 3,165 | 3,145 | 3,155 | 37,100 |
| 2023/08/24 | 3,155 | 3,170 | 3,150 | 3,155 | 34,200 |
| 2023/08/23 | 3,100 | 3,150 | 3,100 | 3,150 | 34,100 |
| 2023/08/22 | 3,125 | 3,135 | 3,100 | 3,115 | 34,800 |
| 2023/08/21 | 3,080 | 3,140 | 3,080 | 3,125 | 56,700 |
| 2023/08/18 | 3,085 | 3,095 | 3,075 | 3,080 | 28,000 |
| 2023/08/17 | 3,115 | 3,115 | 3,085 | 3,095 | 36,900 |
| 2023/08/16 | 3,090 | 3,115 | 3,070 | 3,115 | 52,600 |
| 2023/08/15 | 3,100 | 3,105 | 3,085 | 3,095 | 34,600 |
| 2023/08/14 | 3,080 | 3,100 | 3,080 | 3,095 | 39,500 |
| 2023/08/10 | 3,045 | 3,070 | 3,035 | 3,070 | 43,700 |
| 2023/08/09 | 3,050 | 3,055 | 3,030 | 3,035 | 40,700 |
| 2023/08/08 | 3,035 | 3,055 | 3,030 | 3,055 | 46,600 |
| 2023/08/07 | 3,025 | 3,035 | 3,020 | 3,035 | 78,000 |
| 2023/08/04 | 2,987 | 3,015 | 2,980 | 3,015 | 99,600 |
| 2023/08/03 | 3,000 | 3,005 | 2,963 | 2,973 | 111,300 |
| 2023/08/02 | 2,994 | 3,005 | 2,980 | 2,992 | 103,000 |
| 2023/08/01 | 2,973 | 2,999 | 2,962 | 2,980 | 86,700 |
| 2023/07/31 | 2,962 | 2,963 | 2,934 | 2,944 | 53,100 |
| 2023/07/28 | 2,911 | 2,941 | 2,900 | 2,936 | 73,300 |
| 2023/07/27 | 2,950 | 2,950 | 2,918 | 2,930 | 75,500 |
| 2023/07/26 | 2,958 | 2,970 | 2,943 | 2,955 | 57,500 |
| 2023/07/25 | 2,979 | 2,989 | 2,953 | 2,958 | 65,100 |
| 2023/07/24 | 2,940 | 2,954 | 2,929 | 2,954 | 114,400 |
| 2023/07/21 | 2,862 | 2,907 | 2,854 | 2,897 | 114,100 |
| 2023/07/20 | 2,877 | 2,877 | 2,845 | 2,845 | 103,200 |
| 2023/07/19 | 2,881 | 2,885 | 2,855 | 2,856 | 98,300 |
| 2023/07/18 | 2,898 | 2,906 | 2,871 | 2,871 | 93,300 |
| 2023/07/14 | 2,908 | 2,910 | 2,885 | 2,898 | 139,500 |
| 2023/07/13 | 2,879 | 2,909 | 2,879 | 2,886 | 115,000 |
| 2023/07/12 | 2,970 | 2,975 | 2,859 | 2,863 | 302,600 |
| 2023/07/11 | 3,020 | 3,035 | 3,000 | 3,020 | 72,200 |
| 2023/07/10 | 3,025 | 3,045 | 3,000 | 3,025 | 109,300 |
| 2023/07/07 | 2,990 | 3,015 | 2,968 | 2,998 | 75,700 |
| 2023/07/06 | 3,000 | 3,015 | 2,996 | 3,005 | 41,400 |
| 2023/07/05 | 3,005 | 3,020 | 2,993 | 3,015 | 42,100 |
| 2023/07/04 | 3,050 | 3,055 | 3,020 | 3,025 | 58,800 |
| 2023/07/03 | 3,075 | 3,085 | 3,060 | 3,070 | 37,300 |