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 |
---|---|---|---|---|---|
2012/12/28 | 1,682 | 1,692 | 1,670 | 1,687 | 62,800 |
2012/12/27 | 1,676 | 1,688 | 1,671 | 1,680 | 42,000 |
2012/12/26 | 1,670 | 1,674 | 1,655 | 1,664 | 59,800 |
2012/12/25 | 1,689 | 1,695 | 1,663 | 1,669 | 62,300 |
2012/12/21 | 1,663 | 1,687 | 1,662 | 1,681 | 137,000 |
2012/12/20 | 1,650 | 1,665 | 1,636 | 1,656 | 132,100 |
2012/12/19 | 1,641 | 1,654 | 1,622 | 1,649 | 135,800 |
2012/12/18 | 1,654 | 1,656 | 1,623 | 1,623 | 181,900 |
2012/12/17 | 1,684 | 1,684 | 1,657 | 1,662 | 95,800 |
2012/12/14 | 1,673 | 1,688 | 1,673 | 1,680 | 167,800 |
2012/12/13 | 1,685 | 1,685 | 1,656 | 1,661 | 105,300 |
2012/12/12 | 1,681 | 1,690 | 1,670 | 1,680 | 115,900 |
2012/12/11 | 1,671 | 1,685 | 1,671 | 1,675 | 58,800 |
2012/12/10 | 1,699 | 1,699 | 1,676 | 1,681 | 68,000 |
2012/12/07 | 1,672 | 1,696 | 1,672 | 1,692 | 75,100 |
2012/12/06 | 1,677 | 1,702 | 1,657 | 1,671 | 221,900 |
2012/12/05 | 1,688 | 1,697 | 1,669 | 1,675 | 187,100 |
2012/12/04 | 1,656 | 1,690 | 1,653 | 1,673 | 117,100 |
2012/12/03 | 1,709 | 1,710 | 1,673 | 1,675 | 97,100 |
2012/11/30 | 1,701 | 1,707 | 1,692 | 1,697 | 115,400 |
2012/11/29 | 1,700 | 1,728 | 1,696 | 1,697 | 122,200 |
2012/11/28 | 1,707 | 1,715 | 1,693 | 1,699 | 71,100 |
2012/11/27 | 1,692 | 1,729 | 1,691 | 1,720 | 167,100 |
2012/11/26 | 1,697 | 1,708 | 1,676 | 1,690 | 200,000 |
2012/11/22 | 1,645 | 1,682 | 1,631 | 1,679 | 124,500 |
2012/11/21 | 1,642 | 1,655 | 1,629 | 1,636 | 131,000 |
2012/11/20 | 1,582 | 1,676 | 1,582 | 1,666 | 285,200 |
2012/11/19 | 1,595 | 1,615 | 1,571 | 1,580 | 214,000 |
2012/11/16 | 1,600 | 1,635 | 1,588 | 1,595 | 192,900 |
2012/11/15 | 1,636 | 1,650 | 1,626 | 1,635 | 113,000 |
2012/11/14 | 1,649 | 1,649 | 1,628 | 1,635 | 85,500 |
2012/11/13 | 1,638 | 1,657 | 1,626 | 1,647 | 103,900 |
2012/11/12 | 1,640 | 1,664 | 1,634 | 1,638 | 90,800 |
2012/11/09 | 1,655 | 1,656 | 1,633 | 1,649 | 105,500 |
2012/11/08 | 1,640 | 1,684 | 1,623 | 1,681 | 162,000 |
2012/11/07 | 1,659 | 1,660 | 1,621 | 1,623 | 50,300 |
2012/11/06 | 1,647 | 1,667 | 1,641 | 1,652 | 187,400 |
2012/11/05 | 1,617 | 1,635 | 1,607 | 1,631 | 64,000 |
2012/11/02 | 1,617 | 1,638 | 1,614 | 1,630 | 156,400 |
2012/11/01 | 1,623 | 1,627 | 1,577 | 1,587 | 193,600 |
2012/10/31 | 1,600 | 1,649 | 1,589 | 1,642 | 204,300 |
2012/10/30 | 1,631 | 1,649 | 1,605 | 1,627 | 268,300 |
2012/10/29 | 1,636 | 1,665 | 1,619 | 1,631 | 208,600 |
2012/10/26 | 1,670 | 1,670 | 1,633 | 1,635 | 97,100 |
2012/10/25 | 1,626 | 1,668 | 1,622 | 1,668 | 135,800 |
2012/10/24 | 1,629 | 1,634 | 1,604 | 1,625 | 139,700 |
2012/10/23 | 1,631 | 1,653 | 1,613 | 1,651 | 204,900 |
2012/10/22 | 1,591 | 1,630 | 1,591 | 1,627 | 168,100 |
2012/10/19 | 1,583 | 1,592 | 1,566 | 1,591 | 206,000 |
2012/10/18 | 1,556 | 1,574 | 1,545 | 1,568 | 201,300 |
2012/10/17 | 1,550 | 1,552 | 1,533 | 1,543 | 181,900 |
2012/10/16 | 1,545 | 1,549 | 1,531 | 1,539 | 103,500 |
2012/10/15 | 1,523 | 1,536 | 1,522 | 1,529 | 92,300 |
2012/10/12 | 1,539 | 1,539 | 1,516 | 1,520 | 128,800 |
2012/10/11 | 1,489 | 1,562 | 1,489 | 1,540 | 310,500 |
2012/10/10 | 1,533 | 1,533 | 1,473 | 1,486 | 334,200 |
2012/10/09 | 1,594 | 1,600 | 1,523 | 1,533 | 294,400 |
2012/10/05 | 1,683 | 1,684 | 1,625 | 1,633 | 144,500 |
2012/10/04 | 1,705 | 1,715 | 1,683 | 1,684 | 114,000 |
2012/10/03 | 1,714 | 1,714 | 1,694 | 1,695 | 59,100 |
2012/10/02 | 1,717 | 1,720 | 1,705 | 1,708 | 52,700 |
2012/10/01 | 1,719 | 1,731 | 1,711 | 1,724 | 53,700 |
2012/09/28 | 1,765 | 1,765 | 1,712 | 1,721 | 76,700 |
2012/09/27 | 1,787 | 1,787 | 1,759 | 1,766 | 63,600 |
2012/09/26 | 1,717 | 1,765 | 1,715 | 1,762 | 119,600 |
2012/09/25 | 1,698 | 1,726 | 1,689 | 1,705 | 130,100 |
2012/09/24 | 1,714 | 1,733 | 1,680 | 1,689 | 123,900 |
2012/09/21 | 1,699 | 1,735 | 1,696 | 1,722 | 49,600 |
2012/09/20 | 1,722 | 1,722 | 1,699 | 1,699 | 65,400 |
2012/09/19 | 1,722 | 1,742 | 1,716 | 1,722 | 85,600 |
2012/09/18 | 1,716 | 1,745 | 1,701 | 1,705 | 124,300 |
2012/09/14 | 1,715 | 1,731 | 1,700 | 1,704 | 124,500 |
2012/09/13 | 1,719 | 1,720 | 1,684 | 1,698 | 142,400 |
2012/09/12 | 1,749 | 1,753 | 1,731 | 1,750 | 63,700 |
2012/09/11 | 1,731 | 1,773 | 1,731 | 1,758 | 88,600 |
2012/09/10 | 1,733 | 1,742 | 1,716 | 1,733 | 65,400 |
2012/09/07 | 1,758 | 1,758 | 1,736 | 1,738 | 47,800 |
2012/09/06 | 1,750 | 1,758 | 1,740 | 1,746 | 81,000 |
2012/09/05 | 1,788 | 1,790 | 1,763 | 1,768 | 73,300 |
2012/09/04 | 1,824 | 1,824 | 1,798 | 1,803 | 49,700 |
2012/09/03 | 1,813 | 1,844 | 1,811 | 1,823 | 44,800 |
2012/08/31 | 1,815 | 1,832 | 1,806 | 1,813 | 34,800 |
2012/08/30 | 1,837 | 1,837 | 1,812 | 1,827 | 31,900 |
2012/08/29 | 1,805 | 1,836 | 1,805 | 1,836 | 51,100 |
2012/08/28 | 1,845 | 1,860 | 1,826 | 1,828 | 35,600 |
2012/08/27 | 1,873 | 1,880 | 1,840 | 1,840 | 50,100 |
2012/08/24 | 1,836 | 1,856 | 1,830 | 1,851 | 45,000 |
2012/08/23 | 1,849 | 1,855 | 1,829 | 1,836 | 39,500 |
2012/08/22 | 1,836 | 1,849 | 1,820 | 1,848 | 48,200 |
2012/08/21 | 1,798 | 1,843 | 1,787 | 1,830 | 81,800 |
2012/08/20 | 1,804 | 1,807 | 1,790 | 1,791 | 67,700 |
2012/08/17 | 1,815 | 1,822 | 1,793 | 1,803 | 54,400 |
2012/08/16 | 1,821 | 1,821 | 1,798 | 1,811 | 40,600 |
2012/08/15 | 1,810 | 1,814 | 1,800 | 1,805 | 28,900 |
2012/08/14 | 1,797 | 1,819 | 1,789 | 1,809 | 65,000 |
2012/08/13 | 1,798 | 1,800 | 1,786 | 1,789 | 15,000 |
2012/08/10 | 1,786 | 1,806 | 1,786 | 1,801 | 41,300 |
2012/08/09 | 1,784 | 1,798 | 1,777 | 1,785 | 34,200 |
2012/08/08 | 1,805 | 1,827 | 1,782 | 1,784 | 76,700 |
2012/08/07 | 1,837 | 1,838 | 1,786 | 1,792 | 139,900 |
2012/08/06 | 1,813 | 1,835 | 1,812 | 1,832 | 68,800 |
2012/08/03 | 1,807 | 1,815 | 1,777 | 1,813 | 72,400 |
2012/08/02 | 1,776 | 1,820 | 1,775 | 1,817 | 83,300 |
2012/08/01 | 1,794 | 1,797 | 1,770 | 1,776 | 66,100 |
2012/07/31 | 1,814 | 1,815 | 1,790 | 1,810 | 68,900 |
2012/07/30 | 1,798 | 1,814 | 1,778 | 1,814 | 37,200 |
2012/07/27 | 1,808 | 1,809 | 1,773 | 1,794 | 62,700 |
2012/07/26 | 1,806 | 1,807 | 1,778 | 1,799 | 87,100 |
2012/07/25 | 1,798 | 1,809 | 1,789 | 1,794 | 80,600 |
2012/07/24 | 1,834 | 1,839 | 1,795 | 1,798 | 80,300 |
2012/07/23 | 1,860 | 1,861 | 1,833 | 1,834 | 51,600 |
2012/07/20 | 1,866 | 1,880 | 1,846 | 1,860 | 125,600 |
2012/07/19 | 1,854 | 1,868 | 1,842 | 1,859 | 63,200 |
2012/07/18 | 1,849 | 1,858 | 1,839 | 1,848 | 166,900 |
2012/07/17 | 1,863 | 1,870 | 1,836 | 1,845 | 146,300 |
2012/07/13 | 1,852 | 1,863 | 1,835 | 1,854 | 105,100 |
2012/07/12 | 1,835 | 1,864 | 1,835 | 1,851 | 73,600 |
2012/07/11 | 1,836 | 1,849 | 1,816 | 1,827 | 45,700 |
2012/07/10 | 1,805 | 1,866 | 1,798 | 1,852 | 147,900 |
2012/07/09 | 1,817 | 1,817 | 1,778 | 1,792 | 71,600 |
2012/07/06 | 1,780 | 1,806 | 1,763 | 1,787 | 153,500 |
2012/07/05 | 1,840 | 1,840 | 1,748 | 1,778 | 247,300 |
2012/07/04 | 1,845 | 1,875 | 1,836 | 1,869 | 104,100 |
2012/07/03 | 1,812 | 1,831 | 1,799 | 1,819 | 117,200 |
2012/07/02 | 1,834 | 1,837 | 1,802 | 1,819 | 34,000 |
2012/06/29 | 1,776 | 1,834 | 1,775 | 1,827 | 62,100 |
2012/06/28 | 1,780 | 1,793 | 1,765 | 1,789 | 75,200 |
2012/06/27 | 1,729 | 1,753 | 1,723 | 1,751 | 87,300 |
2012/06/26 | 1,743 | 1,749 | 1,711 | 1,741 | 86,100 |
2012/06/25 | 1,773 | 1,775 | 1,752 | 1,752 | 89,100 |
2012/06/22 | 1,777 | 1,780 | 1,744 | 1,750 | 113,100 |
2012/06/21 | 1,805 | 1,807 | 1,782 | 1,793 | 114,300 |
2012/06/20 | 1,784 | 1,802 | 1,779 | 1,795 | 113,100 |
2012/06/19 | 1,767 | 1,792 | 1,760 | 1,776 | 75,600 |
2012/06/18 | 1,800 | 1,820 | 1,775 | 1,781 | 84,000 |
2012/06/15 | 1,753 | 1,792 | 1,753 | 1,770 | 99,300 |
2012/06/14 | 1,738 | 1,769 | 1,733 | 1,745 | 129,200 |
2012/06/13 | 1,745 | 1,750 | 1,725 | 1,737 | 95,700 |
2012/06/12 | 1,730 | 1,753 | 1,726 | 1,742 | 88,000 |
2012/06/11 | 1,730 | 1,749 | 1,713 | 1,729 | 97,900 |
2012/06/08 | 1,736 | 1,758 | 1,704 | 1,720 | 165,100 |
2012/06/07 | 1,753 | 1,769 | 1,737 | 1,763 | 100,500 |
2012/06/06 | 1,752 | 1,772 | 1,739 | 1,753 | 100,000 |
2012/06/05 | 1,740 | 1,774 | 1,740 | 1,768 | 81,100 |
2012/06/04 | 1,740 | 1,769 | 1,732 | 1,755 | 61,200 |
2012/06/01 | 1,820 | 1,829 | 1,766 | 1,780 | 139,800 |
2012/05/31 | 1,811 | 1,826 | 1,789 | 1,826 | 122,400 |
2012/05/30 | 1,797 | 1,825 | 1,761 | 1,810 | 150,100 |
2012/05/29 | 1,704 | 1,761 | 1,694 | 1,757 | 82,700 |
2012/05/28 | 1,728 | 1,748 | 1,700 | 1,704 | 92,700 |
2012/05/25 | 1,734 | 1,743 | 1,708 | 1,720 | 83,600 |
2012/05/24 | 1,719 | 1,750 | 1,719 | 1,734 | 110,900 |
2012/05/23 | 1,749 | 1,749 | 1,703 | 1,709 | 160,600 |
2012/05/22 | 1,761 | 1,775 | 1,731 | 1,734 | 79,500 |
2012/05/21 | 1,735 | 1,763 | 1,729 | 1,741 | 132,700 |
2012/05/18 | 1,727 | 1,763 | 1,704 | 1,732 | 141,700 |
2012/05/17 | 1,750 | 1,777 | 1,731 | 1,766 | 133,900 |
2012/05/16 | 1,757 | 1,769 | 1,721 | 1,734 | 83,900 |
2012/05/15 | 1,770 | 1,777 | 1,729 | 1,754 | 99,200 |
2012/05/14 | 1,806 | 1,830 | 1,784 | 1,788 | 60,300 |
2012/05/11 | 1,850 | 1,865 | 1,823 | 1,825 | 54,300 |
2012/05/10 | 1,800 | 1,847 | 1,800 | 1,833 | 90,700 |
2012/05/09 | 1,868 | 1,871 | 1,827 | 1,828 | 93,400 |
2012/05/08 | 1,890 | 1,893 | 1,864 | 1,881 | 81,600 |
2012/05/07 | 1,845 | 1,893 | 1,833 | 1,881 | 98,600 |
2012/05/02 | 1,910 | 1,910 | 1,882 | 1,885 | 89,400 |
2012/05/01 | 1,851 | 1,920 | 1,846 | 1,916 | 112,400 |
2012/04/27 | 1,846 | 1,873 | 1,836 | 1,859 | 122,000 |
2012/04/26 | 1,880 | 1,885 | 1,846 | 1,854 | 85,100 |
2012/04/25 | 1,857 | 1,890 | 1,840 | 1,874 | 166,000 |
2012/04/24 | 1,798 | 1,838 | 1,785 | 1,828 | 121,200 |
2012/04/23 | 1,816 | 1,848 | 1,805 | 1,816 | 75,200 |
2012/04/20 | 1,827 | 1,842 | 1,818 | 1,839 | 72,300 |
2012/04/19 | 1,815 | 1,829 | 1,814 | 1,823 | 63,500 |
2012/04/18 | 1,817 | 1,850 | 1,806 | 1,833 | 76,400 |
2012/04/17 | 1,810 | 1,828 | 1,792 | 1,818 | 86,100 |
2012/04/16 | 1,817 | 1,835 | 1,803 | 1,815 | 158,300 |
2012/04/13 | 1,706 | 1,856 | 1,706 | 1,836 | 230,700 |
2012/04/12 | 1,720 | 1,721 | 1,686 | 1,696 | 93,400 |
2012/04/11 | 1,730 | 1,730 | 1,697 | 1,720 | 58,700 |
2012/04/10 | 1,732 | 1,743 | 1,720 | 1,739 | 45,200 |
2012/04/09 | 1,706 | 1,748 | 1,701 | 1,732 | 50,500 |
2012/04/06 | 1,705 | 1,732 | 1,696 | 1,728 | 71,300 |
2012/04/05 | 1,688 | 1,719 | 1,669 | 1,714 | 64,200 |
2012/04/04 | 1,739 | 1,739 | 1,690 | 1,706 | 61,200 |
2012/04/03 | 1,729 | 1,747 | 1,722 | 1,733 | 52,600 |
2012/04/02 | 1,733 | 1,740 | 1,722 | 1,728 | 54,100 |
2012/03/30 | 1,750 | 1,757 | 1,730 | 1,744 | 69,500 |
2012/03/29 | 1,754 | 1,768 | 1,730 | 1,753 | 83,800 |
2012/03/28 | 1,746 | 1,758 | 1,726 | 1,756 | 61,100 |
2012/03/27 | 1,739 | 1,760 | 1,737 | 1,759 | 112,000 |
2012/03/26 | 1,719 | 1,721 | 1,694 | 1,697 | 95,100 |
2012/03/23 | 1,761 | 1,761 | 1,714 | 1,718 | 125,400 |
2012/03/22 | 1,715 | 1,728 | 1,706 | 1,721 | 109,700 |
2012/03/21 | 1,699 | 1,729 | 1,698 | 1,722 | 202,300 |
2012/03/19 | 1,681 | 1,699 | 1,671 | 1,699 | 72,100 |
2012/03/16 | 1,669 | 1,687 | 1,652 | 1,681 | 65,800 |
2012/03/15 | 1,699 | 1,699 | 1,669 | 1,672 | 111,600 |
2012/03/14 | 1,651 | 1,703 | 1,651 | 1,694 | 232,600 |
2012/03/13 | 1,633 | 1,647 | 1,615 | 1,629 | 120,200 |
2012/03/12 | 1,635 | 1,642 | 1,610 | 1,632 | 86,800 |
2012/03/09 | 1,632 | 1,633 | 1,601 | 1,622 | 134,400 |
2012/03/08 | 1,595 | 1,626 | 1,579 | 1,620 | 212,000 |
2012/03/07 | 1,557 | 1,582 | 1,549 | 1,578 | 123,400 |
2012/03/06 | 1,557 | 1,567 | 1,550 | 1,565 | 78,100 |
2012/03/05 | 1,545 | 1,559 | 1,540 | 1,549 | 85,100 |
2012/03/02 | 1,530 | 1,546 | 1,525 | 1,540 | 115,300 |
2012/03/01 | 1,520 | 1,530 | 1,511 | 1,514 | 85,100 |
2012/02/29 | 1,531 | 1,544 | 1,527 | 1,532 | 104,100 |
2012/02/28 | 1,510 | 1,530 | 1,506 | 1,526 | 97,500 |
2012/02/27 | 1,510 | 1,529 | 1,505 | 1,512 | 324,500 |
2012/02/24 | 1,560 | 1,577 | 1,477 | 1,569 | 508,200 |
2012/02/23 | 1,616 | 1,616 | 1,596 | 1,600 | 148,100 |
2012/02/22 | 1,590 | 1,624 | 1,587 | 1,616 | 139,200 |
2012/02/21 | 1,585 | 1,597 | 1,571 | 1,585 | 125,300 |
2012/02/20 | 1,598 | 1,609 | 1,598 | 1,600 | 130,000 |
2012/02/17 | 1,585 | 1,596 | 1,581 | 1,594 | 116,300 |
2012/02/16 | 1,599 | 1,601 | 1,578 | 1,578 | 83,700 |
2012/02/15 | 1,598 | 1,601 | 1,584 | 1,598 | 66,400 |
2012/02/14 | 1,595 | 1,604 | 1,585 | 1,599 | 77,600 |
2012/02/13 | 1,581 | 1,600 | 1,580 | 1,599 | 37,700 |
2012/02/10 | 1,594 | 1,598 | 1,576 | 1,584 | 68,500 |
2012/02/09 | 1,596 | 1,601 | 1,585 | 1,594 | 54,500 |
2012/02/08 | 1,587 | 1,598 | 1,581 | 1,595 | 74,400 |
2012/02/07 | 1,570 | 1,582 | 1,566 | 1,579 | 50,800 |
2012/02/06 | 1,556 | 1,575 | 1,556 | 1,571 | 44,000 |
2012/02/03 | 1,551 | 1,569 | 1,551 | 1,559 | 38,900 |
2012/02/02 | 1,568 | 1,585 | 1,546 | 1,551 | 97,600 |
2012/02/01 | 1,561 | 1,570 | 1,555 | 1,568 | 61,500 |
2012/01/31 | 1,543 | 1,565 | 1,543 | 1,565 | 52,400 |
2012/01/30 | 1,520 | 1,543 | 1,519 | 1,540 | 74,800 |
2012/01/27 | 1,509 | 1,522 | 1,509 | 1,519 | 35,300 |
2012/01/26 | 1,526 | 1,526 | 1,504 | 1,508 | 57,600 |
2012/01/25 | 1,504 | 1,526 | 1,504 | 1,521 | 74,400 |
2012/01/24 | 1,510 | 1,514 | 1,500 | 1,502 | 61,700 |
2012/01/23 | 1,521 | 1,524 | 1,509 | 1,514 | 36,100 |
2012/01/20 | 1,517 | 1,528 | 1,507 | 1,521 | 111,900 |
2012/01/19 | 1,510 | 1,518 | 1,503 | 1,507 | 58,400 |
2012/01/18 | 1,504 | 1,518 | 1,503 | 1,504 | 49,400 |
2012/01/17 | 1,528 | 1,528 | 1,501 | 1,508 | 64,400 |
2012/01/16 | 1,538 | 1,538 | 1,513 | 1,533 | 19,200 |
2012/01/13 | 1,507 | 1,539 | 1,507 | 1,533 | 48,300 |
2012/01/12 | 1,527 | 1,530 | 1,501 | 1,501 | 61,700 |
2012/01/11 | 1,540 | 1,540 | 1,528 | 1,529 | 48,000 |
2012/01/10 | 1,566 | 1,568 | 1,536 | 1,537 | 63,200 |
2012/01/06 | 1,568 | 1,574 | 1,552 | 1,558 | 34,000 |
2012/01/05 | 1,588 | 1,591 | 1,575 | 1,578 | 28,000 |
2012/01/04 | 1,589 | 1,598 | 1,562 | 1,588 | 37,600 |