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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,380 | 5,400 | 5,380 | 5,400 | 26,000 |
| 2025/06/12 | 5,390 | 5,400 | 5,380 | 5,380 | 17,400 |
| 2025/06/11 | 5,380 | 5,400 | 5,380 | 5,390 | 13,300 |
| 2025/06/10 | 5,380 | 5,400 | 5,380 | 5,400 | 32,500 |
| 2025/06/09 | 5,390 | 5,400 | 5,380 | 5,400 | 32,300 |
| 2025/06/06 | 5,390 | 5,390 | 5,380 | 5,390 | 31,600 |
| 2025/06/05 | 5,380 | 5,390 | 5,380 | 5,390 | 24,600 |
| 2025/06/04 | 5,380 | 5,390 | 5,380 | 5,390 | 33,500 |
| 2025/06/03 | 5,380 | 5,390 | 5,380 | 5,390 | 56,500 |
| 2025/06/02 | 5,380 | 5,390 | 5,380 | 5,380 | 78,000 |
| 2025/05/30 | 5,380 | 5,380 | 5,370 | 5,370 | 54,400 |
| 2025/05/29 | 5,380 | 5,390 | 5,370 | 5,370 | 963,800 |
| 2025/05/28 | 5,390 | 5,390 | 5,380 | 5,390 | 31,400 |
| 2025/05/27 | 5,380 | 5,390 | 5,380 | 5,380 | 16,300 |
| 2025/05/26 | 5,400 | 5,400 | 5,380 | 5,400 | 34,200 |
| 2025/05/23 | 5,390 | 5,400 | 5,380 | 5,400 | 61,600 |
| 2025/05/22 | 5,380 | 5,400 | 5,380 | 5,400 | 32,700 |
| 2025/05/21 | 5,400 | 5,400 | 5,380 | 5,400 | 16,200 |
| 2025/05/20 | 5,390 | 5,400 | 5,380 | 5,400 | 42,200 |
| 2025/05/19 | 5,390 | 5,420 | 5,390 | 5,400 | 60,200 |
| 2025/05/16 | 5,380 | 5,420 | 5,380 | 5,420 | 56,300 |
| 2025/05/15 | 5,380 | 5,390 | 5,370 | 5,380 | 59,700 |
| 2025/05/14 | 5,370 | 5,390 | 5,370 | 5,380 | 33,300 |
| 2025/05/13 | 5,370 | 5,390 | 5,370 | 5,380 | 18,500 |
| 2025/05/12 | 5,380 | 5,390 | 5,370 | 5,390 | 26,100 |
| 2025/05/09 | 5,380 | 5,390 | 5,370 | 5,380 | 89,700 |
| 2025/05/08 | 5,380 | 5,390 | 5,370 | 5,380 | 99,000 |
| 2025/05/07 | 5,370 | 5,390 | 5,370 | 5,370 | 187,000 |
| 2025/05/02 | 5,370 | 5,380 | 5,370 | 5,370 | 55,400 |
| 2025/05/01 | 5,370 | 5,380 | 5,370 | 5,370 | 73,500 |
| 2025/04/30 | 5,390 | 5,400 | 5,370 | 5,370 | 666,000 |
| 2025/04/28 | 5,400 | 5,410 | 5,390 | 5,410 | 26,100 |
| 2025/04/25 | 5,400 | 5,520 | 5,390 | 5,420 | 54,100 |
| 2025/04/24 | 5,380 | 5,390 | 5,380 | 5,380 | 17,900 |
| 2025/04/23 | 5,390 | 5,400 | 5,380 | 5,390 | 37,800 |
| 2025/04/22 | 5,390 | 5,400 | 5,390 | 5,400 | 120,100 |
| 2025/04/21 | 5,390 | 5,400 | 5,390 | 5,390 | 35,100 |
| 2025/04/18 | 5,400 | 5,400 | 5,390 | 5,390 | 38,300 |
| 2025/04/17 | 5,400 | 5,400 | 5,390 | 5,390 | 172,000 |
| 2025/04/16 | 5,390 | 5,400 | 5,390 | 5,390 | 51,100 |
| 2025/04/15 | 5,390 | 5,400 | 5,390 | 5,390 | 124,300 |
| 2025/04/14 | 5,390 | 5,400 | 5,390 | 5,390 | 143,000 |
| 2025/04/11 | 5,390 | 5,400 | 5,390 | 5,390 | 279,500 |
| 2025/04/10 | 5,390 | 5,400 | 5,390 | 5,390 | 130,900 |
| 2025/04/09 | 5,390 | 5,400 | 5,390 | 5,390 | 86,200 |
| 2025/04/08 | 5,390 | 5,400 | 5,390 | 5,400 | 43,700 |
| 2025/04/07 | 5,390 | 5,400 | 5,390 | 5,390 | 230,800 |
| 2025/04/04 | 5,400 | 5,400 | 5,390 | 5,390 | 54,200 |
| 2025/04/03 | 5,390 | 5,400 | 5,390 | 5,390 | 31,900 |
| 2025/04/02 | 5,390 | 5,400 | 5,390 | 5,390 | 44,700 |
| 2025/04/01 | 5,390 | 5,400 | 5,390 | 5,390 | 25,400 |
| 2025/03/31 | 5,390 | 5,400 | 5,390 | 5,390 | 79,700 |
| 2025/03/28 | 5,390 | 5,400 | 5,380 | 5,390 | 157,300 |
| 2025/03/27 | 5,390 | 5,400 | 5,380 | 5,380 | 288,100 |
| 2025/03/26 | 5,390 | 5,390 | 5,380 | 5,390 | 64,900 |
| 2025/03/25 | 5,380 | 5,390 | 5,380 | 5,380 | 152,500 |
| 2025/03/24 | 5,390 | 5,390 | 5,380 | 5,390 | 92,400 |
| 2025/03/21 | 5,390 | 5,390 | 5,380 | 5,390 | 96,000 |
| 2025/03/19 | 5,390 | 5,390 | 5,380 | 5,390 | 85,000 |
| 2025/03/18 | 5,390 | 5,390 | 5,380 | 5,390 | 83,500 |
| 2025/03/17 | 5,390 | 5,390 | 5,380 | 5,390 | 120,600 |
| 2025/03/14 | 5,390 | 5,390 | 5,380 | 5,380 | 136,500 |
| 2025/03/13 | 5,380 | 5,390 | 5,380 | 5,380 | 67,500 |
| 2025/03/12 | 5,380 | 5,390 | 5,380 | 5,380 | 161,600 |
| 2025/03/11 | 5,390 | 5,390 | 5,380 | 5,380 | 238,300 |
| 2025/03/10 | 5,380 | 5,390 | 5,380 | 5,380 | 180,200 |
| 2025/03/07 | 5,380 | 5,390 | 5,380 | 5,380 | 125,500 |
| 2025/03/06 | 5,390 | 5,390 | 5,380 | 5,380 | 155,100 |
| 2025/03/05 | 5,390 | 5,390 | 5,380 | 5,380 | 450,200 |
| 2025/03/04 | 5,390 | 5,400 | 5,380 | 5,380 | 424,900 |
| 2025/03/03 | 5,380 | 5,390 | 5,370 | 5,390 | 1,003,400 |
| 2025/02/28 | 4,660 | 4,775 | 4,600 | 4,685 | 299,200 |
| 2025/02/27 | 4,515 | 4,725 | 4,505 | 4,625 | 312,600 |
| 2025/02/26 | 4,530 | 4,615 | 4,510 | 4,590 | 277,300 |
| 2025/02/25 | 4,500 | 4,670 | 4,470 | 4,510 | 304,700 |
| 2025/02/21 | 4,500 | 4,545 | 4,485 | 4,490 | 107,700 |
| 2025/02/20 | 4,470 | 4,575 | 4,455 | 4,500 | 137,400 |
| 2025/02/19 | 4,510 | 4,550 | 4,470 | 4,470 | 118,400 |
| 2025/02/18 | 4,315 | 4,525 | 4,280 | 4,510 | 198,400 |
| 2025/02/17 | 4,080 | 4,390 | 4,065 | 4,290 | 266,100 |
| 2025/02/14 | 4,010 | 4,035 | 3,990 | 4,035 | 54,600 |
| 2025/02/13 | 3,980 | 4,030 | 3,950 | 4,020 | 84,100 |
| 2025/02/12 | 4,005 | 4,005 | 3,960 | 3,975 | 45,000 |
| 2025/02/10 | 3,985 | 3,995 | 3,965 | 3,980 | 40,300 |
| 2025/02/07 | 3,985 | 3,995 | 3,955 | 3,980 | 51,400 |
| 2025/02/06 | 3,990 | 4,015 | 3,985 | 4,000 | 45,000 |
| 2025/02/05 | 4,000 | 4,025 | 3,990 | 4,000 | 49,000 |
| 2025/02/04 | 4,025 | 4,055 | 4,010 | 4,015 | 49,800 |
| 2025/02/03 | 4,045 | 4,050 | 4,010 | 4,015 | 66,400 |
| 2025/01/31 | 4,115 | 4,120 | 4,075 | 4,090 | 38,100 |
| 2025/01/30 | 4,065 | 4,125 | 4,045 | 4,105 | 53,000 |
| 2025/01/29 | 4,090 | 4,125 | 4,075 | 4,075 | 68,600 |
| 2025/01/28 | 4,135 | 4,175 | 4,100 | 4,115 | 55,600 |
| 2025/01/27 | 4,165 | 4,200 | 4,135 | 4,185 | 50,900 |
| 2025/01/24 | 4,125 | 4,155 | 4,110 | 4,125 | 101,500 |
| 2025/01/23 | 4,140 | 4,140 | 4,090 | 4,105 | 47,100 |
| 2025/01/22 | 4,120 | 4,150 | 4,120 | 4,140 | 67,400 |
| 2025/01/21 | 4,130 | 4,145 | 4,125 | 4,140 | 55,000 |
| 2025/01/20 | 4,160 | 4,165 | 4,135 | 4,140 | 49,700 |
| 2025/01/17 | 4,150 | 4,200 | 4,135 | 4,160 | 55,900 |
| 2025/01/16 | 4,240 | 4,270 | 4,200 | 4,215 | 45,600 |
| 2025/01/15 | 4,205 | 4,255 | 4,205 | 4,240 | 32,100 |
| 2025/01/14 | 4,325 | 4,325 | 4,220 | 4,235 | 47,000 |
| 2025/01/10 | 4,210 | 4,325 | 4,175 | 4,310 | 64,000 |
| 2025/01/09 | 4,170 | 4,380 | 4,150 | 4,280 | 129,600 |
| 2025/01/08 | 4,155 | 4,200 | 4,150 | 4,195 | 68,100 |
| 2025/01/07 | 4,305 | 4,305 | 4,210 | 4,225 | 47,700 |
| 2025/01/06 | 4,365 | 4,395 | 4,300 | 4,305 | 62,600 |
| 2024/12/30 | 4,365 | 4,380 | 4,320 | 4,345 | 77,900 |
| 2024/12/27 | 4,340 | 4,365 | 4,295 | 4,365 | 40,700 |
| 2024/12/26 | 4,380 | 4,380 | 4,305 | 4,340 | 52,200 |
| 2024/12/25 | 4,390 | 4,390 | 4,330 | 4,365 | 24,700 |
| 2024/12/24 | 4,380 | 4,395 | 4,340 | 4,390 | 18,700 |
| 2024/12/23 | 4,330 | 4,400 | 4,305 | 4,390 | 53,500 |
| 2024/12/20 | 4,395 | 4,395 | 4,330 | 4,330 | 69,000 |
| 2024/12/19 | 4,335 | 4,385 | 4,330 | 4,365 | 30,200 |
| 2024/12/18 | 4,340 | 4,350 | 4,270 | 4,325 | 63,400 |
| 2024/12/17 | 4,410 | 4,440 | 4,350 | 4,360 | 34,700 |
| 2024/12/16 | 4,385 | 4,405 | 4,370 | 4,380 | 34,200 |
| 2024/12/13 | 4,375 | 4,405 | 4,360 | 4,380 | 43,000 |
| 2024/12/12 | 4,400 | 4,450 | 4,355 | 4,415 | 48,600 |
| 2024/12/11 | 4,350 | 4,355 | 4,330 | 4,350 | 36,900 |
| 2024/12/10 | 4,390 | 4,390 | 4,325 | 4,365 | 52,400 |
| 2024/12/09 | 4,425 | 4,435 | 4,365 | 4,370 | 39,300 |
| 2024/12/06 | 4,435 | 4,450 | 4,410 | 4,410 | 28,700 |
| 2024/12/05 | 4,450 | 4,450 | 4,375 | 4,405 | 40,900 |
| 2024/12/04 | 4,455 | 4,505 | 4,450 | 4,450 | 32,000 |
| 2024/12/03 | 4,495 | 4,530 | 4,485 | 4,490 | 41,600 |
| 2024/12/02 | 4,425 | 4,515 | 4,420 | 4,495 | 71,500 |
| 2024/11/29 | 4,395 | 4,450 | 4,375 | 4,420 | 37,200 |
| 2024/11/28 | 4,375 | 4,420 | 4,355 | 4,395 | 31,300 |
| 2024/11/27 | 4,360 | 4,360 | 4,310 | 4,350 | 36,200 |
| 2024/11/26 | 4,280 | 4,335 | 4,275 | 4,335 | 42,500 |
| 2024/11/25 | 4,450 | 4,470 | 4,305 | 4,305 | 80,400 |
| 2024/11/22 | 4,370 | 4,405 | 4,340 | 4,390 | 35,300 |
| 2024/11/21 | 4,440 | 4,450 | 4,360 | 4,360 | 30,200 |
| 2024/11/20 | 4,430 | 4,430 | 4,385 | 4,395 | 56,500 |
| 2024/11/19 | 4,405 | 4,465 | 4,405 | 4,430 | 40,300 |
| 2024/11/18 | 4,400 | 4,440 | 4,365 | 4,365 | 37,200 |
| 2024/11/15 | 4,400 | 4,455 | 4,395 | 4,420 | 29,700 |
| 2024/11/14 | 4,390 | 4,395 | 4,365 | 4,385 | 21,700 |
| 2024/11/13 | 4,395 | 4,415 | 4,375 | 4,390 | 26,800 |
| 2024/11/12 | 4,360 | 4,415 | 4,360 | 4,390 | 29,500 |
| 2024/11/11 | 4,360 | 4,390 | 4,320 | 4,360 | 32,800 |
| 2024/11/08 | 4,360 | 4,425 | 4,355 | 4,365 | 35,200 |
| 2024/11/07 | 4,300 | 4,385 | 4,300 | 4,350 | 39,200 |
| 2024/11/06 | 4,305 | 4,335 | 4,280 | 4,280 | 52,800 |
| 2024/11/05 | 4,320 | 4,320 | 4,240 | 4,250 | 32,000 |
| 2024/11/01 | 4,275 | 4,330 | 4,250 | 4,320 | 41,500 |
| 2024/10/31 | 4,380 | 4,380 | 4,335 | 4,345 | 35,200 |
| 2024/10/30 | 4,345 | 4,390 | 4,330 | 4,355 | 67,500 |
| 2024/10/29 | 4,315 | 4,355 | 4,260 | 4,340 | 46,500 |
| 2024/10/28 | 4,315 | 4,360 | 4,295 | 4,315 | 47,000 |
| 2024/10/25 | 4,385 | 4,385 | 4,260 | 4,315 | 50,500 |
| 2024/10/24 | 4,330 | 4,380 | 4,295 | 4,370 | 49,100 |
| 2024/10/23 | 4,350 | 4,390 | 4,315 | 4,350 | 93,900 |
| 2024/10/22 | 4,310 | 4,330 | 4,255 | 4,320 | 45,400 |
| 2024/10/21 | 4,345 | 4,355 | 4,235 | 4,290 | 40,700 |
| 2024/10/18 | 4,230 | 4,345 | 4,230 | 4,315 | 41,700 |
| 2024/10/17 | 4,320 | 4,320 | 4,220 | 4,230 | 34,600 |
| 2024/10/16 | 4,290 | 4,335 | 4,275 | 4,275 | 39,100 |
| 2024/10/15 | 4,280 | 4,330 | 4,250 | 4,320 | 56,600 |
| 2024/10/11 | 4,255 | 4,290 | 4,210 | 4,220 | 46,600 |
| 2024/10/10 | 4,285 | 4,350 | 4,215 | 4,245 | 79,800 |
| 2024/10/09 | 4,150 | 4,325 | 4,145 | 4,285 | 131,200 |
| 2024/10/08 | 3,990 | 4,045 | 3,980 | 4,020 | 56,600 |
| 2024/10/07 | 4,050 | 4,065 | 3,995 | 4,015 | 76,300 |
| 2024/10/04 | 4,015 | 4,080 | 4,015 | 4,045 | 38,200 |
| 2024/10/03 | 4,010 | 4,035 | 3,960 | 4,005 | 75,300 |
| 2024/10/02 | 4,020 | 4,055 | 3,935 | 3,950 | 46,000 |
| 2024/10/01 | 4,045 | 4,065 | 4,020 | 4,020 | 32,800 |
| 2024/09/30 | 4,070 | 4,095 | 4,035 | 4,055 | 42,900 |
| 2024/09/27 | 4,130 | 4,145 | 4,075 | 4,120 | 59,300 |
| 2024/09/26 | 4,035 | 4,130 | 4,035 | 4,130 | 77,500 |
| 2024/09/25 | 4,080 | 4,080 | 3,965 | 4,010 | 52,100 |
| 2024/09/24 | 4,025 | 4,070 | 4,015 | 4,045 | 35,600 |
| 2024/09/20 | 4,090 | 4,100 | 4,030 | 4,035 | 61,200 |
| 2024/09/19 | 4,115 | 4,140 | 4,050 | 4,050 | 45,800 |
| 2024/09/18 | 4,120 | 4,160 | 4,065 | 4,105 | 41,700 |
| 2024/09/17 | 4,120 | 4,150 | 4,070 | 4,115 | 58,400 |
| 2024/09/13 | 4,120 | 4,135 | 4,065 | 4,115 | 46,100 |
| 2024/09/12 | 4,210 | 4,220 | 4,140 | 4,160 | 37,400 |
| 2024/09/11 | 4,215 | 4,265 | 4,180 | 4,210 | 51,400 |
| 2024/09/10 | 4,135 | 4,230 | 4,130 | 4,215 | 65,400 |
| 2024/09/09 | 4,035 | 4,150 | 4,030 | 4,135 | 29,100 |
| 2024/09/06 | 4,165 | 4,170 | 4,100 | 4,100 | 26,000 |
| 2024/09/05 | 4,100 | 4,165 | 4,065 | 4,140 | 35,700 |
| 2024/09/04 | 4,040 | 4,125 | 4,040 | 4,100 | 55,600 |
| 2024/09/03 | 4,060 | 4,095 | 4,050 | 4,095 | 31,200 |
| 2024/09/02 | 4,045 | 4,085 | 4,025 | 4,055 | 32,400 |
| 2024/08/30 | 4,005 | 4,065 | 4,005 | 4,045 | 30,800 |
| 2024/08/29 | 4,025 | 4,050 | 3,975 | 4,020 | 61,700 |
| 2024/08/28 | 4,115 | 4,115 | 4,060 | 4,070 | 110,900 |
| 2024/08/27 | 4,100 | 4,135 | 4,100 | 4,115 | 42,300 |
| 2024/08/26 | 4,080 | 4,130 | 4,080 | 4,095 | 32,100 |
| 2024/08/23 | 4,070 | 4,105 | 4,065 | 4,090 | 50,800 |
| 2024/08/22 | 4,005 | 4,055 | 4,005 | 4,040 | 31,600 |
| 2024/08/21 | 3,980 | 4,030 | 3,965 | 3,995 | 32,900 |
| 2024/08/20 | 3,910 | 3,985 | 3,910 | 3,985 | 46,200 |
| 2024/08/19 | 3,890 | 3,910 | 3,860 | 3,880 | 31,600 |