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
2017/03/27 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
2016/09/23 3,040 3,095 3,025 3,080 119,600
2016/09/21 2,974 3,020 2,960 3,010 131,500
2016/09/20 2,950 3,005 2,950 2,974 82,700
2016/09/16 2,905 2,957 2,905 2,950 48,700
2016/09/15 2,930 2,949 2,898 2,901 48,500
2016/09/14 2,938 2,988 2,929 2,951 72,800
2016/09/13 2,920 2,947 2,911 2,938 60,600
2016/09/12 2,900 2,930 2,877 2,913 60,300
2016/09/09 2,921 2,939 2,905 2,920 54,200
2016/09/08 2,984 2,985 2,894 2,918 125,900
2016/09/07 2,978 3,010 2,969 2,984 91,100
2016/09/06 2,929 3,045 2,918 2,986 130,800
2016/09/05 2,936 2,963 2,921 2,929 57,700
2016/09/02 2,944 2,949 2,903 2,922 40,000
2016/09/01 2,920 2,957 2,904 2,945 46,300
2016/08/31 2,877 2,913 2,858 2,911 48,100
2016/08/30 2,947 2,947 2,875 2,877 53,100
2016/08/29 2,980 2,989 2,943 2,954 50,600
2016/08/26 3,030 3,030 2,951 2,966 57,400
2016/08/25 3,000 3,050 2,992 3,030 82,900
2016/08/24 3,005 3,030 3,005 3,020 58,400
2016/08/23 2,981 3,035 2,981 3,015 44,400
2016/08/22 3,050 3,065 3,010 3,020 72,900
2016/08/19 3,105 3,120 3,010 3,050 128,600
2016/08/18 3,100 3,170 3,100 3,120 95,400
2016/08/17 3,055 3,105 3,055 3,095 99,700
2016/08/16 3,115 3,165 3,070 3,090 140,800
2016/08/15 3,030 3,045 3,020 3,040 25,200
2016/08/12 3,050 3,060 3,025 3,045 40,000
2016/08/10 3,010 3,040 2,994 3,020 58,900
2016/08/09 2,990 3,040 2,970 3,015 46,200
2016/08/08 3,010 3,030 2,971 2,997 71,100
2016/08/05 3,040 3,055 2,963 2,972 107,500
2016/08/04 3,045 3,065 3,020 3,055 90,900
2016/08/03 3,105 3,115 3,030 3,045 70,500
2016/08/02 3,140 3,180 3,125 3,135 73,500
2016/08/01 3,135 3,200 3,085 3,145 101,900
2016/07/29 3,125 3,150 3,085 3,135 67,300
2016/07/28 3,145 3,145 3,080 3,115 72,400
2016/07/27 3,185 3,200 3,125 3,160 96,000
2016/07/26 3,200 3,220 3,180 3,200 166,700
2016/07/25 3,075 3,185 3,075 3,170 133,500
2016/07/22 3,030 3,080 3,030 3,075 72,400
2016/07/21 3,075 3,075 3,030 3,070 91,400
2016/07/20 3,015 3,055 3,015 3,045 107,800
2016/07/19 2,995 3,030 2,985 3,015 122,100
2016/07/15 3,000 3,005 2,960 2,971 66,000
2016/07/14 3,000 3,010 2,975 2,987 63,600
2016/07/13 3,065 3,095 2,984 2,993 147,900
2016/07/12 3,015 3,035 3,010 3,020 104,600
2016/07/11 2,899 3,025 2,898 2,985 145,400
2016/07/08 2,840 2,868 2,816 2,828 85,000
2016/07/07 2,916 2,954 2,837 2,844 141,400
2016/07/06 2,860 2,929 2,780 2,888 116,200
2016/07/05 2,890 2,938 2,888 2,924 98,400
2016/07/04 2,857 2,885 2,848 2,883 64,700
2016/07/01 2,805 2,857 2,791 2,843 75,500
2016/06/30 2,847 2,855 2,785 2,785 73,900
2016/06/29 2,831 2,843 2,818 2,829 71,400
2016/06/28 2,757 2,849 2,741 2,829 81,900
2016/06/27 2,758 2,844 2,758 2,834 57,800
2016/06/24 2,930 2,954 2,706 2,734 104,200
2016/06/23 2,910 2,915 2,883 2,900 36,100
2016/06/22 2,982 2,982 2,908 2,919 58,600
2016/06/21 2,930 3,000 2,911 2,983 77,200
2016/06/20 2,898 2,961 2,898 2,938 94,900
2016/06/17 2,878 2,919 2,855 2,865 103,500
2016/06/16 2,945 2,957 2,854 2,855 70,200
2016/06/15 2,910 2,950 2,877 2,927 76,500
2016/06/14 2,984 3,000 2,922 2,930 38,100
2016/06/13 3,070 3,070 2,995 2,995 57,500
2016/06/10 3,135 3,135 3,085 3,100 54,400
2016/06/09 3,125 3,155 3,125 3,140 50,400
2016/06/08 3,150 3,155 3,115 3,150 37,500
2016/06/07 3,135 3,150 3,115 3,145 47,800
2016/06/06 3,100 3,170 3,100 3,145 41,300
2016/06/03 3,140 3,170 3,125 3,165 56,800
2016/06/02 3,175 3,200 3,120 3,145 58,800
2016/06/01 3,195 3,220 3,165 3,200 68,500
2016/05/31 3,195 3,215 3,190 3,205 53,100
2016/05/30 3,180 3,210 3,180 3,200 47,600
2016/05/27 3,180 3,210 3,175 3,185 34,300
2016/05/26 3,210 3,235 3,185 3,190 62,500
2016/05/25 3,200 3,245 3,195 3,205 97,600
2016/05/24 3,175 3,230 3,160 3,175 78,900
2016/05/23 3,150 3,195 3,150 3,160 99,800
2016/05/20 3,095 3,155 3,095 3,150 104,800
2016/05/19 3,070 3,115 3,050 3,095 109,200
2016/05/18 3,120 3,130 3,045 3,060 182,300
2016/05/17 3,100 3,110 3,060 3,110 96,400
2016/05/16 3,140 3,155 3,080 3,095 83,400
2016/05/13 3,100 3,150 3,095 3,135 83,800
2016/05/12 3,145 3,145 3,055 3,125 153,900
2016/05/11 3,085 3,150 3,080 3,145 169,600
2016/05/10 3,050 3,065 3,025 3,055 112,400
2016/05/09 3,000 3,040 2,995 3,035 50,800
2016/05/06 3,005 3,030 2,981 3,005 108,300
2016/05/02 2,979 3,015 2,942 3,000 205,700
2016/04/28 3,075 3,110 3,015 3,050 163,200
2016/04/27 3,015 3,060 2,992 3,025 132,900
2016/04/26 3,060 3,065 2,982 3,010 148,700
2016/04/25 3,050 3,050 2,990 3,005 203,000
2016/04/22 3,080 3,090 3,035 3,075 266,200
2016/04/21 3,130 3,165 3,085 3,095 119,200
2016/04/20 3,190 3,200 3,080 3,105 173,900
2016/04/19 3,160 3,200 3,140 3,190 137,500
2016/04/18 3,120 3,160 3,085 3,130 141,900
2016/04/15 3,305 3,335 3,175 3,185 244,500
2016/04/14 3,420 3,455 3,360 3,385 113,300
2016/04/13 3,350 3,370 3,300 3,325 69,800
2016/04/12 3,375 3,400 3,320 3,330 74,500
2016/04/11 3,360 3,360 3,290 3,345 77,500
2016/04/08 3,300 3,380 3,285 3,360 109,900
2016/04/07 3,360 3,385 3,320 3,350 101,400
2016/04/06 3,400 3,415 3,325 3,365 147,900
2016/04/05 3,535 3,570 3,460 3,470 53,800
2016/04/04 3,545 3,595 3,515 3,555 54,400
2016/04/01 3,595 3,610 3,530 3,550 106,000
2016/03/31 3,715 3,715 3,615 3,615 65,100
2016/03/30 3,685 3,740 3,680 3,720 59,300
2016/03/29 3,715 3,745 3,690 3,735 54,800
2016/03/28 3,800 3,800 3,735 3,770 41,200
2016/03/25 3,815 3,825 3,720 3,735 68,600
2016/03/24 3,700 3,840 3,700 3,820 76,100
2016/03/23 3,670 3,745 3,670 3,695 79,900
2016/03/22 3,710 3,725 3,655 3,700 104,100
2016/03/18 3,730 3,765 3,690 3,710 105,100
2016/03/17 3,755 3,805 3,700 3,730 122,400
2016/03/16 3,690 3,715 3,645 3,685 76,000
2016/03/15 3,595 3,720 3,590 3,700 141,900
2016/03/14 3,485 3,570 3,460 3,525 108,300
2016/03/11 3,460 3,505 3,410 3,455 145,700
2016/03/10 3,470 3,555 3,465 3,475 90,500
2016/03/09 3,415 3,470 3,415 3,455 87,600
2016/03/08 3,425 3,460 3,395 3,435 110,400
2016/03/07 3,495 3,520 3,445 3,460 62,900
2016/03/04 3,470 3,525 3,435 3,510 136,700
2016/03/03 3,465 3,510 3,460 3,485 87,600
2016/03/02 3,475 3,565 3,465 3,515 149,500
2016/03/01 3,465 3,530 3,430 3,460 139,300
2016/02/29 3,570 3,590 3,510 3,520 73,100
2016/02/26 3,525 3,580 3,500 3,510 100,300
2016/02/25 3,545 3,570 3,515 3,525 158,800
2016/02/24 3,530 3,585 3,495 3,550 439,500
2016/02/23 3,585 3,595 3,485 3,505 180,800
2016/02/22 3,550 3,685 3,520 3,635 167,400
2016/02/19 3,560 3,575 3,515 3,550 81,100
2016/02/18 3,555 3,615 3,510 3,590 83,300
2016/02/17 3,540 3,570 3,470 3,510 101,400
2016/02/16 3,590 3,640 3,540 3,545 78,500
2016/02/15 3,665 3,690 3,555 3,660 115,000
2016/02/12 3,575 3,595 3,490 3,495 121,900
2016/02/10 3,770 3,775 3,610 3,670 72,800
2016/02/09 3,825 3,890 3,700 3,750 95,700
2016/02/08 3,900 3,960 3,820 3,930 94,400
2016/02/05 3,945 4,055 3,905 3,970 118,700
2016/02/04 4,020 4,050 3,960 3,995 93,200
2016/02/03 4,025 4,115 3,975 4,110 104,000
2016/02/02 4,030 4,150 4,005 4,130 73,400
2016/02/01 3,980 4,090 3,980 4,080 133,500
2016/01/29 3,850 3,950 3,810 3,950 82,900
2016/01/28 3,735 3,840 3,710 3,825 83,400
2016/01/27 3,820 3,830 3,695 3,750 115,400
2016/01/26 3,775 3,810 3,735 3,750 53,500
2016/01/25 3,750 3,830 3,720 3,800 103,100
2016/01/22 3,665 3,755 3,605 3,740 102,200
2016/01/21 3,595 3,680 3,550 3,550 103,000
2016/01/20 3,670 3,745 3,635 3,650 133,400
2016/01/19 3,900 3,925 3,655 3,670 157,800
2016/01/18 3,795 3,955 3,775 3,940 85,800
2016/01/15 3,880 3,905 3,845 3,865 61,700
2016/01/14 3,770 3,800 3,725 3,790 92,100
2016/01/13 3,685 3,855 3,685 3,830 116,900
2016/01/12 3,830 3,885 3,680 3,680 115,200
2016/01/08 3,935 3,940 3,860 3,870 56,100
2016/01/07 3,875 3,980 3,855 3,950 147,400
2016/01/06 3,945 3,975 3,840 3,900 70,200

このページの先頭へ