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(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
2004/12/30 1,005 1,010 990 991 10,100
2004/12/29 1,009 1,019 990 991 6,300
2004/12/28 1,019 1,019 993 1,009 5,000
2004/12/27 1,010 1,014 1,000 1,010 5,700
2004/12/24 1,000 1,028 1,000 1,000 21,200
2004/12/22 1,024 1,037 1,019 1,029 12,800
2004/12/21 1,005 1,036 1,005 1,026 25,600
2004/12/20 1,011 1,011 997 1,004 53,400
2004/12/17 1,007 1,019 1,000 1,007 21,200
2004/12/16 1,008 1,008 997 1,007 13,900
2004/12/15 999 1,001 995 997 16,900
2004/12/14 963 995 962 995 13,300
2004/12/13 935 974 935 960 8,700
2004/12/10 940 940 920 925 48,000
2004/12/09 950 953 934 950 27,100
2004/12/08 978 978 959 964 18,000
2004/12/07 982 985 980 982 11,600
2004/12/06 1,000 1,001 984 988 10,000
2004/12/03 1,010 1,010 995 999 4,100
2004/12/02 1,000 1,005 999 1,002 12,900
2004/12/01 990 994 980 986 13,700
2004/11/30 1,000 1,001 977 998 11,700
2004/11/29 991 1,000 990 998 6,000
2004/11/26 1,005 1,005 971 971 22,400
2004/11/25 995 1,007 995 1,005 31,400
2004/11/24 970 976 970 975 1,800
2004/11/22 975 993 940 973 20,900
2004/11/19 1,012 1,013 983 990 62,300
2004/11/18 1,018 1,022 1,005 1,013 16,500
2004/11/17 1,009 1,018 1,009 1,017 6,300
2004/11/16 1,005 1,010 1,003 1,010 35,200
2004/11/15 1,000 1,014 1,000 1,010 48,500
2004/11/12 1,000 1,010 996 1,006 26,300
2004/11/11 1,000 1,002 990 999 42,700
2004/11/10 1,002 1,010 1,001 1,005 67,600
2004/11/09 1,000 1,015 1,000 1,011 43,400
2004/11/08 1,014 1,014 1,005 1,007 8,400
2004/11/05 999 1,019 999 1,014 36,700
2004/11/04 1,000 1,000 995 996 12,500
2004/11/02 1,000 1,000 996 999 14,000
2004/11/01 999 1,000 981 996 21,800
2004/10/29 1,000 1,000 983 997 34,900
2004/10/28 1,000 1,010 996 1,005 62,900
2004/10/27 998 1,000 997 999 32,700
2004/10/26 1,000 1,000 980 996 19,900
2004/10/25 1,000 1,001 992 996 25,000
2004/10/22 1,019 1,020 1,012 1,015 22,200
2004/10/21 1,029 1,029 1,009 1,009 22,600
2004/10/20 1,020 1,024 1,003 1,021 16,200
2004/10/19 1,029 1,029 1,017 1,024 11,300
2004/10/18 1,001 1,029 1,001 1,024 31,800
2004/10/15 1,015 1,020 1,005 1,013 19,800
2004/10/14 1,030 1,035 1,002 1,021 42,800
2004/10/13 1,030 1,038 1,030 1,035 20,800
2004/10/12 1,035 1,039 1,029 1,033 20,500
2004/10/08 1,015 1,030 985 1,029 21,700
2004/10/07 1,030 1,035 1,024 1,024 10,500
2004/10/06 1,027 1,034 1,015 1,030 33,700
2004/10/05 1,000 1,018 995 1,015 19,500
2004/10/04 999 1,022 990 1,019 51,900
2004/10/01 970 993 958 993 47,300
2004/09/30 980 985 970 980 11,900
2004/09/29 970 997 968 968 30,100
2004/09/28 930 968 911 968 15,000
2004/09/27 960 960 911 930 11,300
2004/09/24 973 973 930 964 26,100
2004/09/22 949 990 949 974 25,300
2004/09/21 943 943 925 938 11,200
2004/09/17 949 954 938 945 4,600
2004/09/16 999 999 940 959 10,800
2004/09/15 1,010 1,020 990 1,001 139,600
2004/09/14 928 1,010 928 1,000 93,900
2004/09/13 921 931 921 925 61,300
2004/09/10 906 939 906 927 145,900
2004/09/09 864 865 856 856 9,800
2004/09/08 880 880 860 865 8,500
2004/09/07 860 882 849 882 18,400
2004/09/06 853 862 840 862 11,900
2004/09/03 854 857 837 853 17,500
2004/09/02 845 861 844 845 20,900
2004/09/01 819 847 819 845 8,900
2004/08/31 794 829 791 825 11,600
2004/08/30 801 805 800 805 2,100
2004/08/27 804 811 804 809 19,600
2004/08/26 801 815 791 804 16,200
2004/08/25 803 803 780 800 16,200
2004/08/24 785 805 785 793 10,500
2004/08/23 779 794 779 794 8,700
2004/08/20 779 792 776 780 11,100
2004/08/19 777 799 777 782 15,900
2004/08/18 762 778 762 777 5,700
2004/08/17 775 798 762 762 9,400
2004/08/16 780 785 770 775 13,100
2004/08/13 801 801 780 780 30,500
2004/08/12 805 822 794 811 26,400
2004/08/11 805 830 805 816 19,500
2004/08/10 790 820 790 801 6,700
2004/08/09 786 819 785 800 34,400
2004/08/06 820 825 803 816 32,700
2004/08/05 840 840 819 830 35,500
2004/08/04 833 865 820 845 55,100
2004/08/03 812 823 812 823 20,400
2004/08/02 810 813 802 811 15,700
2004/07/30 780 825 780 817 56,500
2004/07/29 830 830 772 785 46,600
2004/07/28 815 838 812 838 23,300
2004/07/27 870 870 820 821 10,900
2004/07/26 914 914 850 868 58,200
2004/07/23 914 921 904 914 56,500
2004/07/22 859 944 855 944 139,500
2004/07/21 835 873 832 844 34,800
2004/07/20 802 818 801 810 46,100
2004/07/16 800 805 790 800 24,600
2004/07/15 813 815 791 799 27,400
2004/07/14 835 838 818 818 18,500
2004/07/13 838 839 828 834 23,100
2004/07/12 834 850 788 838 47,500
2004/07/09 828 860 828 834 55,000
2004/07/08 852 863 842 848 67,800
2004/07/07 876 876 867 872 25,500
2004/07/06 890 890 860 874 31,600
2004/07/05 880 880 874 879 18,700
2004/07/02 885 894 876 879 27,800
2004/07/01 882 896 880 884 41,600
2004/06/30 881 885 880 881 26,000
2004/06/29 886 890 883 885 37,600
2004/06/28 880 891 880 886 25,200
2004/06/25 885 887 880 885 39,100
2004/06/24 895 895 890 895 12,400
2004/06/23 890 894 890 890 26,600
2004/06/22 897 898 890 894 33,000
2004/06/21 900 928 897 900 27,900
2004/06/18 899 900 896 897 14,500
2004/06/17 900 900 897 899 4,300
2004/06/16 900 900 896 897 11,400
2004/06/15 897 899 890 899 60,300
2004/06/14 898 900 896 896 27,600
2004/06/11 900 906 892 905 53,700
2004/06/10 904 910 899 906 16,700
2004/06/09 908 908 901 904 10,400
2004/06/08 905 910 900 910 16,700
2004/06/07 909 917 904 904 15,800
2004/06/04 906 913 906 910 26,700
2004/06/03 900 906 893 906 15,600
2004/06/02 910 910 892 901 10,800
2004/06/01 880 901 880 900 16,800
2004/05/31 897 900 878 890 20,400
2004/05/28 870 884 865 882 39,200
2004/05/27 864 885 852 865 34,500
2004/05/26 886 886 843 863 21,700
2004/05/25 866 886 866 886 48,900
2004/05/24 858 909 858 906 25,100
2004/05/21 859 881 859 878 20,500
2004/05/20 801 842 800 842 17,600
2004/05/19 800 808 795 803 7,200
2004/05/18 810 810 780 789 11,900
2004/05/17 810 810 774 775 33,800
2004/05/14 800 820 800 805 20,400
2004/05/13 850 850 790 790 20,400
2004/05/12 830 840 814 820 12,900
2004/05/11 840 849 812 820 45,500
2004/05/10 920 930 809 839 50,400
2004/05/07 900 920 900 907 21,700
2004/05/06 900 917 900 905 19,800
2004/04/30 912 912 879 885 37,000
2004/04/28 925 930 915 920 18,400
2004/04/27 925 930 910 911 37,300
2004/04/26 940 940 910 915 33,200
2004/04/23 910 950 902 941 56,500
2004/04/22 950 975 930 950 76,500
2004/04/21 910 970 890 965 86,500
2004/04/20 850 890 840 889 64,900
2004/04/19 826 834 803 810 55,000
2004/04/16 835 860 800 825 37,000
2004/04/15 845 846 820 835 51,000
2004/04/14 849 870 845 846 38,600
2004/04/13 838 910 838 869 67,500
2004/04/12 780 838 770 838 75,100
2004/04/09 730 739 725 738 26,400
2004/04/08 730 740 730 730 13,600
2004/04/07 739 740 725 739 43,700
2004/04/06 725 741 724 730 44,100
2004/04/05 715 754 712 735 39,400
2004/04/02 660 740 660 712 65,000
2004/04/01 640 650 630 640 27,400
2004/03/31 637 638 620 630 36,100
2004/03/30 640 645 633 640 26,600
2004/03/29 640 648 634 640 40,200
2004/03/26 639 644 633 633 38,300
2004/03/25 626 630 626 629 12,400
2004/03/24 630 632 620 626 36,200
2004/03/23 625 630 620 623 17,000
2004/03/22 615 628 615 616 8,500
2004/03/19 633 634 612 612 11,600
2004/03/18 639 639 630 634 7,300
2004/03/17 610 639 610 639 13,800
2004/03/16 620 620 601 603 11,700
2004/03/15 602 613 601 601 12,600
2004/03/12 595 613 595 604 28,500
2004/03/11 595 615 595 613 9,100
2004/03/10 624 630 622 625 16,600
2004/03/09 615 628 615 623 16,600
2004/03/08 625 627 621 621 7,900
2004/03/05 630 631 620 628 16,100
2004/03/04 630 645 624 625 16,400
2004/03/03 620 642 620 642 10,700
2004/03/02 640 640 600 618 27,200
2004/03/01 610 639 610 630 16,100
2004/02/27 604 620 603 620 14,400
2004/02/26 601 604 601 602 11,200
2004/02/25 600 610 600 601 11,800
2004/02/24 620 620 593 600 41,600
2004/02/23 620 629 620 621 37,900
2004/02/20 630 639 622 628 68,800
2004/02/19 589 640 589 621 65,900
2004/02/18 575 590 574 589 24,100
2004/02/17 557 571 557 571 15,300
2004/02/16 557 560 555 556 13,200
2004/02/13 565 565 550 550 11,600
2004/02/12 550 557 541 542 35,300
2004/02/10 580 580 550 550 24,700
2004/02/09 550 560 550 550 6,900
2004/02/06 550 550 537 545 25,800
2004/02/05 565 565 545 549 29,800
2004/02/04 567 567 553 556 32,600
2004/02/03 557 565 550 563 25,200
2004/02/02 560 578 560 567 39,100
2004/01/30 538 560 538 553 75,500
2004/01/29 535 536 530 531 46,700
2004/01/28 523 534 523 530 50,200
2004/01/27 509 518 502 510 32,500
2004/01/26 510 514 500 501 18,800
2004/01/23 511 511 507 510 14,400
2004/01/22 508 515 508 511 16,500
2004/01/21 504 515 501 507 63,700
2004/01/20 500 507 500 504 47,000
2004/01/19 490 500 487 493 24,100
2004/01/16 484 489 484 485 9,400
2004/01/15 496 496 483 483 13,100
2004/01/14 493 493 488 491 10,300
2004/01/13 482 486 482 485 15,600
2004/01/09 480 483 480 482 6,600
2004/01/08 475 481 472 480 41,300
2004/01/07 480 480 470 475 6,400
2004/01/06 480 480 475 477 5,900
2004/01/05 470 474 470 473 7,800

このページの先頭へ