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
2006/12/29 2,605 2,650 2,600 2,635 11,200
2006/12/28 2,635 2,635 2,520 2,605 16,300
2006/12/27 2,630 2,635 2,600 2,630 24,500
2006/12/26 2,620 2,645 2,605 2,630 9,300
2006/12/25 2,625 2,625 2,580 2,580 20,600
2006/12/22 2,635 2,660 2,625 2,625 36,000
2006/12/21 2,605 2,665 2,585 2,635 46,100
2006/12/20 2,660 2,690 2,595 2,645 26,300
2006/12/19 2,590 2,740 2,590 2,700 69,100
2006/12/18 2,595 2,605 2,580 2,605 20,400
2006/12/15 2,555 2,600 2,550 2,595 31,000
2006/12/14 2,570 2,610 2,530 2,590 45,000
2006/12/13 2,560 2,570 2,515 2,570 32,000
2006/12/12 2,570 2,570 2,545 2,555 19,800
2006/12/11 2,530 2,590 2,500 2,570 35,700
2006/12/08 2,430 2,540 2,405 2,530 69,900
2006/12/07 2,310 2,365 2,300 2,355 15,300
2006/12/06 2,310 2,360 2,255 2,345 15,000
2006/12/05 2,365 2,390 2,275 2,320 25,800
2006/12/04 2,380 2,385 2,320 2,355 10,600
2006/12/01 2,355 2,375 2,330 2,360 13,100
2006/11/30 2,300 2,365 2,290 2,355 11,500
2006/11/29 2,265 2,295 2,265 2,285 7,300
2006/11/28 2,220 2,300 2,220 2,260 18,200
2006/11/27 2,130 2,220 2,130 2,220 19,600
2006/11/24 2,125 2,130 2,125 2,125 7,300
2006/11/22 2,005 2,150 1,981 2,125 39,600
2006/11/21 2,100 2,165 2,010 2,050 29,900
2006/11/20 2,170 2,200 2,150 2,150 12,800
2006/11/17 2,180 2,210 2,170 2,185 11,400
2006/11/16 2,205 2,225 2,180 2,180 9,200
2006/11/15 2,230 2,255 2,200 2,215 11,600
2006/11/14 2,170 2,300 2,170 2,230 39,800
2006/11/13 2,230 2,250 2,170 2,210 24,300
2006/11/10 2,270 2,280 2,235 2,240 20,700
2006/11/09 2,265 2,295 2,265 2,275 14,300
2006/11/08 2,315 2,315 2,260 2,270 10,500
2006/11/07 2,320 2,335 2,305 2,310 23,900
2006/11/06 2,320 2,360 2,310 2,335 17,500
2006/11/02 2,305 2,380 2,305 2,360 32,900
2006/11/01 2,305 2,385 2,305 2,385 96,700
2006/10/31 2,250 2,295 2,230 2,270 19,100
2006/10/30 2,300 2,300 2,255 2,260 26,400
2006/10/27 2,350 2,350 2,290 2,300 35,600
2006/10/26 2,320 2,340 2,310 2,315 12,700
2006/10/25 2,395 2,395 2,315 2,315 39,800
2006/10/24 2,410 2,410 2,350 2,385 23,400
2006/10/23 2,330 2,360 2,320 2,340 30,100
2006/10/20 2,320 2,345 2,320 2,330 24,100
2006/10/19 2,335 2,360 2,320 2,335 33,300
2006/10/18 2,340 2,345 2,315 2,335 55,700
2006/10/17 2,360 2,380 2,350 2,365 43,000
2006/10/16 2,400 2,400 2,360 2,375 42,800
2006/10/13 2,450 2,450 2,355 2,385 49,700
2006/10/12 2,350 2,420 2,340 2,415 30,100
2006/10/11 2,510 2,525 2,360 2,385 26,400
2006/10/10 2,500 2,535 2,490 2,510 21,800
2006/10/06 2,500 2,535 2,500 2,525 26,300
2006/10/05 2,550 2,550 2,480 2,515 22,500
2006/10/04 2,475 2,515 2,470 2,475 18,900
2006/10/03 2,485 2,525 2,430 2,515 19,600
2006/10/02 2,470 2,500 2,420 2,485 19,300
2006/09/29 2,445 2,445 2,430 2,445 27,700
2006/09/28 2,380 2,390 2,355 2,365 31,000
2006/09/27 2,370 2,375 2,345 2,375 20,400
2006/09/26 2,370 2,370 2,330 2,330 15,100
2006/09/25 2,300 2,355 2,300 2,345 15,400
2006/09/22 2,365 2,395 2,305 2,335 22,600
2006/09/21 2,435 2,435 2,390 2,425 16,200
2006/09/20 2,435 2,440 2,400 2,425 7,800
2006/09/19 2,430 2,450 2,415 2,445 18,000
2006/09/15 2,370 2,410 2,360 2,410 37,900
2006/09/14 2,365 2,390 2,350 2,370 44,100
2006/09/13 2,470 2,485 2,390 2,390 42,000
2006/09/12 2,530 2,550 2,460 2,470 50,600
2006/09/11 2,580 2,605 2,545 2,545 19,100
2006/09/08 2,595 2,600 2,555 2,585 33,800
2006/09/07 2,555 2,575 2,545 2,565 25,500
2006/09/06 2,670 2,670 2,590 2,595 38,300
2006/09/05 2,570 2,605 2,555 2,600 55,300
2006/09/04 2,555 2,565 2,535 2,550 35,500
2006/09/01 2,535 2,535 2,505 2,525 33,900
2006/08/31 2,555 2,575 2,520 2,540 41,700
2006/08/30 2,520 2,565 2,500 2,560 21,300
2006/08/29 2,525 2,565 2,515 2,555 19,200
2006/08/28 2,595 2,600 2,475 2,515 57,100
2006/08/25 2,650 2,665 2,595 2,605 26,700
2006/08/24 2,670 2,710 2,625 2,640 27,100
2006/08/23 2,660 2,690 2,625 2,670 28,700
2006/08/22 2,640 2,650 2,565 2,645 28,400
2006/08/21 2,590 2,675 2,585 2,610 63,300
2006/08/18 2,685 2,700 2,505 2,670 85,900
2006/08/17 2,795 2,830 2,590 2,725 83,100
2006/08/16 2,700 2,800 2,685 2,775 68,400
2006/08/15 2,570 2,670 2,570 2,660 71,000
2006/08/14 2,500 2,575 2,500 2,565 37,100
2006/08/11 2,480 2,545 2,480 2,485 117,500
2006/08/10 2,420 2,475 2,420 2,445 61,900
2006/08/09 2,375 2,440 2,360 2,425 62,100
2006/08/08 2,370 2,410 2,330 2,330 70,800
2006/08/07 2,365 2,420 2,300 2,305 79,300
2006/08/04 2,335 2,380 2,330 2,370 45,900
2006/08/03 2,270 2,335 2,270 2,315 41,600
2006/08/02 2,255 2,285 2,215 2,270 34,200
2006/08/01 2,235 2,255 2,220 2,250 39,300
2006/07/31 2,295 2,295 2,210 2,230 48,200
2006/07/28 2,200 2,220 2,165 2,220 50,600
2006/07/27 2,205 2,220 2,160 2,175 45,600
2006/07/26 2,255 2,260 2,200 2,200 27,600
2006/07/25 2,230 2,285 2,230 2,255 67,900
2006/07/24 2,220 2,280 2,205 2,220 48,200
2006/07/21 2,210 2,290 2,200 2,260 89,500
2006/07/20 2,185 2,200 2,150 2,170 44,200
2006/07/19 2,100 2,140 1,970 2,065 124,300
2006/07/18 2,210 2,275 2,100 2,130 114,500
2006/07/14 2,350 2,390 2,280 2,290 67,200
2006/07/13 2,500 2,505 2,375 2,400 108,700
2006/07/12 2,565 2,580 2,500 2,505 43,600
2006/07/11 2,575 2,610 2,550 2,565 65,900
2006/07/10 2,550 2,580 2,530 2,535 66,500
2006/07/07 2,635 2,635 2,600 2,600 24,300
2006/07/06 2,645 2,680 2,620 2,635 48,300
2006/07/05 2,700 2,740 2,680 2,685 49,400
2006/07/04 2,750 2,790 2,730 2,740 35,500
2006/07/03 2,715 2,770 2,710 2,740 40,400
2006/06/30 2,740 2,760 2,690 2,745 102,400
2006/06/29 2,700 2,745 2,670 2,685 83,900
2006/06/28 2,635 2,710 2,635 2,675 55,000
2006/06/27 2,800 2,820 2,755 2,755 49,400
2006/06/26 2,765 2,790 2,735 2,760 45,800
2006/06/23 2,615 2,745 2,615 2,735 95,300
2006/06/22 2,715 2,800 2,700 2,775 76,500
2006/06/21 2,760 2,760 2,660 2,680 46,000
2006/06/20 2,815 2,815 2,725 2,760 51,100
2006/06/19 2,860 2,880 2,790 2,825 80,400
2006/06/16 2,750 2,835 2,740 2,820 125,000
2006/06/15 2,700 2,710 2,570 2,685 167,500
2006/06/14 2,530 2,695 2,520 2,680 108,900
2006/06/13 2,730 2,730 2,590 2,590 73,800
2006/06/12 2,600 2,740 2,580 2,740 92,800
2006/06/09 2,500 2,630 2,500 2,630 232,300
2006/06/08 2,620 2,635 2,520 2,540 117,200
2006/06/07 2,710 2,840 2,700 2,755 207,700
2006/06/06 2,900 2,950 2,775 2,820 196,000
2006/06/05 3,030 3,090 2,990 3,010 123,900
2006/06/02 2,950 3,190 2,835 3,110 193,300
2006/06/01 2,975 3,000 2,880 2,930 141,800
2006/05/31 2,800 2,905 2,790 2,905 87,600
2006/05/30 2,920 2,935 2,860 2,900 102,600
2006/05/29 2,850 2,930 2,820 2,890 154,000
2006/05/26 3,070 3,090 2,735 2,810 284,700
2006/05/25 2,915 3,000 2,880 2,995 288,700
2006/05/24 2,715 2,850 2,715 2,850 170,100
2006/05/23 2,635 2,720 2,620 2,675 147,900
2006/05/22 2,670 2,730 2,605 2,630 161,300
2006/05/19 2,550 2,610 2,550 2,600 122,200
2006/05/18 2,490 2,520 2,455 2,520 80,500
2006/05/17 2,520 2,525 2,450 2,520 74,200
2006/05/16 2,550 2,610 2,495 2,500 164,600
2006/05/15 2,500 2,560 2,500 2,550 97,100
2006/05/12 2,550 2,610 2,510 2,570 177,100
2006/05/11 2,580 2,615 2,510 2,530 108,900
2006/05/10 2,705 2,720 2,605 2,620 197,900
2006/05/09 2,870 2,870 2,705 2,720 265,200
2006/05/08 3,030 3,030 2,870 2,885 202,800
2006/05/02 2,950 3,040 2,910 2,945 247,700
2006/05/01 2,800 2,980 2,780 2,910 296,800
2006/04/28 2,740 2,840 2,700 2,830 267,200
2006/04/27 2,705 2,775 2,680 2,700 211,800
2006/04/26 2,635 2,730 2,605 2,680 174,500
2006/04/25 2,450 2,605 2,420 2,555 187,500
2006/04/24 2,550 2,580 2,400 2,500 197,100
2006/04/21 2,765 2,770 2,550 2,580 362,400
2006/04/20 2,405 2,765 2,400 2,765 554,200
2006/04/19 2,320 2,370 2,300 2,365 234,000
2006/04/18 2,260 2,355 2,220 2,250 303,300
2006/04/17 2,320 2,375 2,210 2,300 508,500
2006/04/14 2,165 2,325 2,160 2,200 470,200
2006/04/13 2,050 2,120 2,020 2,085 89,400
2006/04/12 2,100 2,130 2,070 2,070 139,800
2006/04/11 2,020 2,100 2,000 2,100 107,400
2006/04/10 2,000 2,050 1,937 2,040 152,200
2006/04/07 1,925 1,930 1,870 1,928 104,000
2006/04/06 1,788 2,025 1,781 1,925 360,900
2006/04/05 1,875 1,949 1,720 1,788 463,700
2006/04/04 1,875 1,875 1,875 1,875 111,000
2006/04/03 1,575 1,575 1,575 1,575 28,800
2006/03/31 1,395 1,418 1,375 1,375 24,300
2006/03/30 1,395 1,395 1,371 1,371 10,700
2006/03/29 1,370 1,394 1,370 1,392 34,300
2006/03/28 1,385 1,392 1,362 1,372 18,500
2006/03/27 1,399 1,399 1,375 1,385 8,900
2006/03/24 1,354 1,400 1,351 1,353 28,000
2006/03/23 1,403 1,403 1,393 1,394 19,500
2006/03/22 1,409 1,409 1,380 1,380 9,300
2006/03/20 1,380 1,482 1,375 1,375 30,100
2006/03/17 1,354 1,369 1,350 1,368 10,400
2006/03/16 1,350 1,355 1,349 1,351 15,500
2006/03/15 1,350 1,360 1,347 1,354 18,000
2006/03/14 1,370 1,381 1,349 1,359 28,000
2006/03/13 1,365 1,379 1,350 1,361 11,600
2006/03/10 1,350 1,355 1,336 1,345 40,600
2006/03/09 1,320 1,333 1,315 1,330 7,100
2006/03/08 1,334 1,335 1,311 1,311 8,000
2006/03/07 1,331 1,334 1,324 1,324 17,400
2006/03/06 1,322 1,322 1,302 1,318 10,600
2006/03/03 1,299 1,308 1,271 1,289 27,100
2006/03/02 1,338 1,338 1,282 1,282 15,200
2006/03/01 1,347 1,347 1,310 1,312 16,000
2006/02/28 1,335 1,335 1,300 1,328 40,600
2006/02/27 1,349 1,349 1,329 1,345 30,100
2006/02/24 1,307 1,345 1,300 1,322 29,100
2006/02/23 1,310 1,324 1,300 1,306 23,800
2006/02/22 1,315 1,324 1,310 1,310 34,000
2006/02/21 1,280 1,327 1,280 1,315 14,200
2006/02/20 1,339 1,339 1,270 1,271 16,900
2006/02/17 1,354 1,354 1,310 1,339 21,600
2006/02/16 1,307 1,315 1,303 1,307 7,700
2006/02/15 1,350 1,350 1,290 1,306 40,000
2006/02/14 1,355 1,355 1,290 1,325 29,000
2006/02/13 1,350 1,374 1,342 1,360 44,000
2006/02/10 1,369 1,369 1,341 1,350 20,200
2006/02/09 1,370 1,370 1,348 1,356 22,900
2006/02/08 1,370 1,375 1,345 1,350 12,400
2006/02/07 1,347 1,399 1,341 1,375 28,300
2006/02/06 1,330 1,349 1,320 1,340 52,500
2006/02/03 1,329 1,347 1,320 1,326 31,100
2006/02/02 1,350 1,368 1,340 1,346 32,500
2006/02/01 1,355 1,358 1,345 1,348 44,000
2006/01/31 1,378 1,390 1,341 1,356 36,500
2006/01/30 1,380 1,390 1,370 1,378 28,800
2006/01/27 1,350 1,370 1,350 1,370 25,000
2006/01/26 1,350 1,366 1,337 1,337 22,100
2006/01/25 1,337 1,360 1,337 1,338 20,300
2006/01/24 1,335 1,372 1,335 1,357 10,600
2006/01/23 1,337 1,367 1,330 1,335 19,700
2006/01/20 1,360 1,385 1,352 1,357 12,100
2006/01/19 1,365 1,389 1,351 1,366 12,600
2006/01/18 1,360 1,392 1,330 1,361 36,300
2006/01/17 1,419 1,430 1,370 1,399 32,600
2006/01/16 1,400 1,440 1,396 1,439 32,100
2006/01/13 1,399 1,399 1,385 1,396 13,800
2006/01/12 1,400 1,410 1,376 1,390 43,800
2006/01/11 1,420 1,420 1,384 1,405 48,700
2006/01/10 1,405 1,415 1,395 1,413 70,100
2006/01/06 1,384 1,396 1,374 1,385 70,100
2006/01/05 1,335 1,370 1,335 1,359 59,000
2006/01/04 1,329 1,345 1,329 1,330 17,000

このページの先頭へ