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
2014/12/30 2,854 2,854 2,820 2,820 31,700
2014/12/29 2,836 2,869 2,811 2,838 31,900
2014/12/26 2,832 2,845 2,827 2,836 18,100
2014/12/25 2,815 2,846 2,802 2,831 33,500
2014/12/24 2,804 2,824 2,796 2,820 40,200
2014/12/22 2,775 2,792 2,771 2,788 51,900
2014/12/19 2,757 2,795 2,749 2,771 59,300
2014/12/18 2,711 2,744 2,709 2,712 52,000
2014/12/17 2,671 2,694 2,647 2,663 127,000
2014/12/16 2,731 2,734 2,664 2,671 99,400
2014/12/15 2,731 2,787 2,723 2,757 90,400
2014/12/12 2,764 2,770 2,747 2,747 80,800
2014/12/11 2,701 2,761 2,698 2,752 67,900
2014/12/10 2,740 2,751 2,694 2,709 51,400
2014/12/09 2,735 2,767 2,735 2,745 30,000
2014/12/08 2,750 2,752 2,726 2,743 36,900
2014/12/05 2,728 2,756 2,718 2,752 48,900
2014/12/04 2,728 2,750 2,722 2,733 51,100
2014/12/03 2,735 2,739 2,704 2,704 41,000
2014/12/02 2,704 2,738 2,698 2,724 63,200
2014/12/01 2,673 2,708 2,652 2,696 59,400
2014/11/28 2,673 2,675 2,667 2,675 53,500
2014/11/27 2,681 2,692 2,661 2,664 39,200
2014/11/26 2,663 2,700 2,661 2,686 50,400
2014/11/25 2,709 2,713 2,633 2,677 120,400
2014/11/21 2,708 2,714 2,679 2,707 41,900
2014/11/20 2,723 2,730 2,689 2,693 92,000
2014/11/19 2,727 2,739 2,713 2,723 37,300
2014/11/18 2,682 2,723 2,682 2,721 63,300
2014/11/17 2,656 2,700 2,641 2,665 143,300
2014/11/14 2,747 2,747 2,657 2,691 184,000
2014/11/13 2,730 2,747 2,713 2,735 73,100
2014/11/12 2,789 2,790 2,730 2,730 64,500
2014/11/11 2,739 2,763 2,709 2,755 78,200
2014/11/10 2,742 2,753 2,710 2,719 65,800
2014/11/07 2,755 2,761 2,733 2,759 67,700
2014/11/06 2,755 2,765 2,712 2,723 58,900
2014/11/05 2,723 2,754 2,708 2,749 114,000
2014/11/04 2,740 2,759 2,709 2,716 157,400
2014/10/31 2,685 2,730 2,672 2,711 196,100
2014/10/30 2,630 2,667 2,616 2,649 77,800
2014/10/29 2,638 2,648 2,610 2,643 61,200
2014/10/28 2,616 2,629 2,587 2,608 62,800
2014/10/27 2,599 2,607 2,575 2,592 111,600
2014/10/24 2,589 2,595 2,568 2,576 113,500
2014/10/23 2,522 2,558 2,517 2,547 109,800
2014/10/22 2,468 2,524 2,447 2,519 101,800
2014/10/21 2,482 2,482 2,422 2,433 92,900
2014/10/20 2,450 2,480 2,437 2,476 90,400
2014/10/17 2,397 2,410 2,360 2,361 151,500
2014/10/16 2,409 2,441 2,397 2,407 116,000
2014/10/15 2,464 2,477 2,430 2,463 96,300
2014/10/14 2,451 2,459 2,407 2,414 144,600
2014/10/10 2,559 2,569 2,471 2,497 176,400
2014/10/09 2,649 2,649 2,601 2,603 109,400
2014/10/08 2,660 2,700 2,617 2,621 233,600
2014/10/07 2,859 2,860 2,749 2,757 240,900
2014/10/06 2,780 2,879 2,750 2,868 166,500
2014/10/03 2,699 2,704 2,641 2,680 103,500
2014/10/02 2,681 2,740 2,663 2,681 162,100
2014/10/01 2,690 2,743 2,684 2,703 127,600
2014/09/30 2,707 2,749 2,652 2,669 114,100
2014/09/29 2,682 2,687 2,660 2,680 47,700
2014/09/26 2,691 2,692 2,651 2,657 64,100
2014/09/25 2,700 2,707 2,667 2,690 82,700
2014/09/24 2,684 2,703 2,661 2,682 76,400
2014/09/22 2,639 2,684 2,639 2,684 71,900
2014/09/19 2,599 2,640 2,596 2,639 91,300
2014/09/18 2,602 2,610 2,573 2,591 87,700
2014/09/17 2,589 2,603 2,582 2,589 46,000
2014/09/16 2,584 2,597 2,571 2,580 62,900
2014/09/12 2,595 2,601 2,557 2,567 79,700
2014/09/11 2,633 2,638 2,594 2,596 65,500
2014/09/10 2,574 2,627 2,571 2,619 57,100
2014/09/09 2,619 2,633 2,585 2,590 44,400
2014/09/08 2,600 2,604 2,579 2,599 48,600
2014/09/05 2,610 2,614 2,567 2,576 34,300
2014/09/04 2,620 2,625 2,586 2,589 53,400
2014/09/03 2,600 2,619 2,595 2,615 63,200
2014/09/02 2,590 2,598 2,566 2,589 41,800
2014/09/01 2,570 2,605 2,570 2,595 71,800
2014/08/29 2,548 2,562 2,544 2,553 49,000
2014/08/28 2,580 2,584 2,546 2,558 53,400
2014/08/27 2,610 2,623 2,563 2,580 67,800
2014/08/26 2,600 2,650 2,599 2,615 83,200
2014/08/25 2,584 2,606 2,568 2,601 66,700
2014/08/22 2,580 2,616 2,570 2,584 79,700
2014/08/21 2,550 2,588 2,544 2,567 68,800
2014/08/20 2,509 2,560 2,509 2,548 75,300
2014/08/19 2,519 2,520 2,490 2,495 51,300
2014/08/18 2,500 2,525 2,483 2,491 36,700
2014/08/15 2,487 2,519 2,485 2,498 92,100
2014/08/14 2,480 2,480 2,461 2,469 42,400
2014/08/13 2,465 2,490 2,450 2,480 63,100
2014/08/12 2,433 2,464 2,413 2,455 48,800
2014/08/11 2,401 2,442 2,390 2,437 59,900
2014/08/08 2,408 2,445 2,380 2,407 88,700
2014/08/07 2,421 2,442 2,408 2,420 49,000
2014/08/06 2,441 2,475 2,431 2,433 41,900
2014/08/05 2,471 2,495 2,452 2,453 53,100
2014/08/04 2,469 2,510 2,463 2,486 48,500
2014/08/01 2,465 2,506 2,454 2,494 45,900
2014/07/31 2,538 2,546 2,489 2,489 76,300
2014/07/30 2,520 2,560 2,518 2,543 72,200
2014/07/29 2,492 2,536 2,492 2,534 65,600
2014/07/28 2,500 2,536 2,495 2,504 79,700
2014/07/25 2,530 2,532 2,502 2,505 102,800
2014/07/24 2,450 2,522 2,420 2,516 332,400
2014/07/23 2,389 2,392 2,361 2,367 39,900
2014/07/22 2,391 2,402 2,372 2,381 64,000
2014/07/18 2,388 2,401 2,375 2,391 91,500
2014/07/17 2,392 2,407 2,357 2,404 118,900
2014/07/16 2,349 2,389 2,347 2,380 88,100
2014/07/15 2,333 2,365 2,330 2,359 78,400
2014/07/14 2,329 2,345 2,316 2,335 59,200
2014/07/11 2,321 2,334 2,307 2,326 46,600
2014/07/10 2,369 2,369 2,335 2,336 51,100
2014/07/09 2,353 2,370 2,337 2,355 77,600
2014/07/08 2,399 2,409 2,362 2,370 72,700
2014/07/07 2,418 2,422 2,385 2,390 63,300
2014/07/04 2,410 2,424 2,376 2,418 145,200
2014/07/03 2,480 2,518 2,375 2,385 335,800
2014/07/02 2,549 2,560 2,495 2,505 82,900
2014/07/01 2,453 2,536 2,430 2,519 231,200
2014/06/30 2,394 2,461 2,388 2,450 81,300
2014/06/27 2,395 2,412 2,369 2,394 61,900
2014/06/26 2,401 2,423 2,384 2,403 62,900
2014/06/25 2,410 2,440 2,394 2,401 111,800
2014/06/24 2,394 2,412 2,367 2,410 92,000
2014/06/23 2,402 2,405 2,376 2,394 88,100
2014/06/20 2,442 2,446 2,395 2,408 119,500
2014/06/19 2,457 2,459 2,425 2,441 78,200
2014/06/18 2,404 2,434 2,395 2,430 58,400
2014/06/17 2,406 2,407 2,372 2,391 83,000
2014/06/16 2,435 2,445 2,404 2,425 37,300
2014/06/13 2,413 2,436 2,390 2,432 95,100
2014/06/12 2,440 2,463 2,430 2,436 60,400
2014/06/11 2,451 2,489 2,447 2,472 56,300
2014/06/10 2,480 2,490 2,452 2,457 31,000
2014/06/09 2,440 2,492 2,440 2,487 72,600
2014/06/06 2,488 2,488 2,424 2,430 112,400
2014/06/05 2,497 2,530 2,482 2,492 70,500
2014/06/04 2,486 2,498 2,471 2,484 70,400
2014/06/03 2,463 2,499 2,444 2,480 123,500
2014/06/02 2,445 2,473 2,445 2,456 120,100
2014/05/30 2,425 2,458 2,420 2,443 108,000
2014/05/29 2,410 2,425 2,401 2,413 41,000
2014/05/28 2,359 2,421 2,347 2,405 78,300
2014/05/27 2,360 2,382 2,357 2,360 40,000
2014/05/26 2,360 2,364 2,321 2,355 49,800
2014/05/23 2,341 2,368 2,328 2,354 102,100
2014/05/22 2,318 2,342 2,301 2,339 50,600
2014/05/21 2,310 2,323 2,278 2,312 71,600
2014/05/20 2,280 2,315 2,278 2,310 74,900
2014/05/19 2,294 2,294 2,260 2,277 72,700
2014/05/16 2,271 2,287 2,246 2,280 94,000
2014/05/15 2,281 2,299 2,273 2,292 72,200
2014/05/14 2,305 2,343 2,304 2,330 98,900
2014/05/13 2,300 2,303 2,271 2,294 102,200
2014/05/12 2,285 2,312 2,271 2,282 53,500
2014/05/09 2,289 2,330 2,288 2,305 121,900
2014/05/08 2,230 2,300 2,225 2,287 90,200
2014/05/07 2,234 2,246 2,211 2,221 186,100
2014/05/02 2,291 2,293 2,256 2,267 112,000
2014/05/01 2,268 2,323 2,241 2,313 128,100
2014/04/30 2,282 2,282 2,232 2,252 235,700
2014/04/28 2,285 2,298 2,259 2,280 133,200
2014/04/25 2,248 2,297 2,238 2,284 197,500
2014/04/24 2,217 2,248 2,204 2,227 227,300
2014/04/23 2,138 2,228 2,127 2,217 255,300
2014/04/22 2,141 2,160 2,107 2,114 106,200
2014/04/21 2,143 2,172 2,131 2,138 152,300
2014/04/18 2,117 2,143 2,110 2,143 99,500
2014/04/17 2,098 2,124 2,060 2,109 90,600
2014/04/16 2,100 2,110 2,070 2,096 152,400
2014/04/15 2,000 2,091 1,999 2,083 204,800
2014/04/14 1,940 2,000 1,940 1,981 136,100
2014/04/11 1,950 1,976 1,928 1,955 183,400
2014/04/10 1,973 2,001 1,973 1,988 174,600
2014/04/09 2,010 2,018 1,944 1,946 160,700
2014/04/08 1,970 1,983 1,933 1,951 102,500
2014/04/07 1,981 1,981 1,946 1,964 100,500
2014/04/04 1,993 1,997 1,978 1,983 76,700
2014/04/03 1,981 2,003 1,980 1,984 73,800
2014/04/02 1,985 2,004 1,971 1,980 158,500
2014/04/01 1,968 1,992 1,956 1,981 289,800
2014/03/31 1,931 1,945 1,890 1,943 213,000
2014/03/28 1,932 1,969 1,893 1,931 277,100
2014/03/27 1,988 2,004 1,948 1,965 228,300
2014/03/26 1,987 2,002 1,961 1,992 185,900
2014/03/25 2,005 2,017 1,973 1,987 175,600
2014/03/24 2,003 2,048 2,003 2,020 126,400
2014/03/20 2,026 2,047 1,994 2,003 106,600
2014/03/19 2,002 2,039 2,002 2,024 63,500
2014/03/18 2,000 2,022 1,997 2,002 105,000
2014/03/17 1,990 2,002 1,970 1,986 100,000
2014/03/14 2,069 2,070 2,008 2,013 155,800
2014/03/13 2,028 2,059 2,028 2,049 61,300
2014/03/12 2,048 2,048 2,022 2,028 83,300
2014/03/11 2,053 2,075 2,051 2,073 104,900
2014/03/10 2,041 2,056 2,030 2,053 84,800
2014/03/07 2,035 2,053 2,023 2,041 70,100
2014/03/06 2,060 2,060 2,018 2,020 91,300
2014/03/05 2,054 2,070 2,042 2,054 55,100
2014/03/04 2,030 2,054 2,006 2,025 131,100
2014/03/03 2,045 2,057 2,028 2,045 85,200
2014/02/28 2,040 2,052 2,019 2,040 91,500
2014/02/27 2,084 2,084 2,045 2,053 124,500
2014/02/26 2,085 2,111 2,067 2,091 228,100
2014/02/25 2,100 2,137 2,091 2,120 476,600
2014/02/24 2,070 2,119 2,055 2,085 190,700
2014/02/21 2,080 2,097 2,047 2,071 220,900
2014/02/20 2,101 2,101 2,035 2,052 133,100
2014/02/19 2,105 2,120 2,074 2,101 108,800
2014/02/18 2,086 2,110 2,058 2,101 102,800
2014/02/17 2,085 2,090 2,048 2,086 134,800
2014/02/14 2,134 2,149 2,074 2,097 95,000
2014/02/13 2,152 2,166 2,113 2,119 70,000
2014/02/12 2,137 2,177 2,137 2,152 130,100
2014/02/10 2,100 2,144 2,099 2,107 105,300
2014/02/07 2,046 2,071 2,026 2,058 82,100
2014/02/06 1,999 2,039 1,999 2,029 126,000
2014/02/05 2,003 2,011 1,956 1,987 73,200
2014/02/04 1,947 2,001 1,928 1,974 170,300
2014/02/03 2,050 2,059 2,023 2,024 65,800
2014/01/31 2,060 2,088 2,040 2,072 73,900
2014/01/30 2,078 2,078 2,034 2,047 78,200
2014/01/29 2,055 2,105 2,050 2,095 107,700
2014/01/28 2,052 2,081 2,020 2,020 94,000
2014/01/27 2,066 2,085 2,041 2,045 119,600
2014/01/24 2,120 2,120 2,096 2,108 90,100
2014/01/23 2,170 2,171 2,121 2,127 99,800
2014/01/22 2,174 2,182 2,135 2,173 108,500
2014/01/21 2,158 2,176 2,145 2,156 81,500
2014/01/20 2,179 2,182 2,135 2,160 105,600
2014/01/17 2,156 2,180 2,148 2,179 62,900
2014/01/16 2,163 2,182 2,156 2,162 70,400
2014/01/15 2,145 2,162 2,119 2,145 77,200
2014/01/14 2,126 2,143 2,094 2,110 128,500
2014/01/10 2,053 2,137 2,053 2,136 168,300
2014/01/09 2,050 2,050 2,028 2,049 69,900
2014/01/08 2,039 2,049 2,024 2,043 77,400
2014/01/07 2,033 2,041 2,018 2,028 94,700
2014/01/06 2,022 2,035 2,009 2,021 159,200

このページの先頭へ