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 |
|---|---|---|---|---|---|
| 2024/07/22 | 3,860 | 3,890 | 3,850 | 3,865 | 36,900 |
| 2024/07/19 | 3,910 | 3,925 | 3,855 | 3,860 | 33,500 |
| 2024/07/18 | 3,820 | 3,975 | 3,820 | 3,945 | 73,500 |
| 2024/07/17 | 3,845 | 3,860 | 3,805 | 3,850 | 53,400 |
| 2024/07/16 | 3,875 | 3,875 | 3,830 | 3,845 | 32,600 |
| 2024/07/12 | 3,815 | 3,875 | 3,805 | 3,840 | 40,400 |
| 2024/07/11 | 3,830 | 3,875 | 3,820 | 3,840 | 64,200 |
| 2024/07/10 | 3,970 | 3,970 | 3,730 | 3,765 | 143,000 |
| 2024/07/09 | 3,890 | 3,955 | 3,890 | 3,900 | 50,700 |
| 2024/07/08 | 3,850 | 3,895 | 3,850 | 3,890 | 60,600 |
| 2024/07/05 | 3,920 | 3,920 | 3,850 | 3,850 | 30,800 |
| 2024/07/04 | 3,950 | 3,950 | 3,900 | 3,920 | 26,200 |
| 2024/07/03 | 3,895 | 3,930 | 3,895 | 3,910 | 24,600 |
| 2024/07/02 | 3,950 | 3,965 | 3,915 | 3,915 | 37,600 |
| 2024/07/01 | 4,000 | 4,020 | 3,930 | 3,940 | 34,200 |
| 2024/06/28 | 3,945 | 4,000 | 3,945 | 3,985 | 30,400 |
| 2024/06/27 | 3,980 | 3,980 | 3,930 | 3,945 | 27,700 |
| 2024/06/26 | 4,040 | 4,070 | 3,980 | 3,980 | 31,500 |
| 2024/06/25 | 3,980 | 4,035 | 3,980 | 4,020 | 67,100 |
| 2024/06/24 | 3,920 | 3,985 | 3,920 | 3,950 | 30,800 |
| 2024/06/21 | 3,920 | 3,945 | 3,895 | 3,920 | 71,000 |
| 2024/06/20 | 3,880 | 3,905 | 3,845 | 3,880 | 40,700 |
| 2024/06/19 | 3,820 | 3,890 | 3,820 | 3,880 | 40,800 |
| 2024/06/18 | 3,815 | 3,840 | 3,815 | 3,825 | 35,800 |
| 2024/06/17 | 3,820 | 3,825 | 3,780 | 3,815 | 27,600 |
| 2024/06/14 | 3,800 | 3,860 | 3,800 | 3,850 | 40,000 |
| 2024/06/13 | 3,820 | 3,840 | 3,775 | 3,795 | 25,600 |
| 2024/06/12 | 3,845 | 3,860 | 3,830 | 3,840 | 21,200 |
| 2024/06/11 | 3,805 | 3,855 | 3,805 | 3,830 | 17,300 |
| 2024/06/10 | 3,800 | 3,865 | 3,795 | 3,845 | 31,300 |
| 2024/06/07 | 3,770 | 3,840 | 3,770 | 3,825 | 22,200 |
| 2024/06/06 | 3,800 | 3,815 | 3,760 | 3,770 | 26,000 |
| 2024/06/05 | 3,810 | 3,840 | 3,760 | 3,825 | 40,600 |
| 2024/06/04 | 3,830 | 3,880 | 3,825 | 3,830 | 43,700 |
| 2024/06/03 | 4,030 | 4,030 | 3,860 | 3,860 | 82,300 |
| 2024/05/31 | 3,900 | 4,100 | 3,900 | 4,100 | 127,500 |
| 2024/05/30 | 3,850 | 3,895 | 3,840 | 3,895 | 33,100 |
| 2024/05/29 | 3,860 | 3,895 | 3,825 | 3,845 | 33,300 |
| 2024/05/28 | 3,865 | 3,875 | 3,840 | 3,865 | 26,600 |
| 2024/05/27 | 3,830 | 3,865 | 3,800 | 3,865 | 27,300 |
| 2024/05/24 | 3,790 | 3,845 | 3,780 | 3,835 | 68,100 |
| 2024/05/23 | 3,775 | 3,820 | 3,740 | 3,820 | 34,100 |
| 2024/05/22 | 3,780 | 3,805 | 3,765 | 3,775 | 25,800 |
| 2024/05/21 | 3,745 | 3,815 | 3,745 | 3,780 | 31,500 |
| 2024/05/20 | 3,740 | 3,755 | 3,695 | 3,745 | 52,000 |
| 2024/05/17 | 3,725 | 3,770 | 3,715 | 3,740 | 27,400 |
| 2024/05/16 | 3,715 | 3,720 | 3,685 | 3,720 | 21,500 |
| 2024/05/15 | 3,705 | 3,730 | 3,690 | 3,715 | 30,900 |
| 2024/05/14 | 3,745 | 3,750 | 3,695 | 3,705 | 28,700 |
| 2024/05/13 | 3,730 | 3,760 | 3,730 | 3,745 | 38,300 |
| 2024/05/10 | 3,790 | 3,800 | 3,725 | 3,725 | 27,800 |
| 2024/05/09 | 3,700 | 3,780 | 3,700 | 3,780 | 30,600 |
| 2024/05/08 | 3,710 | 3,710 | 3,665 | 3,695 | 52,100 |
| 2024/05/07 | 3,735 | 3,745 | 3,705 | 3,720 | 56,100 |
| 2024/05/02 | 3,720 | 3,740 | 3,710 | 3,735 | 22,600 |
| 2024/05/01 | 3,735 | 3,735 | 3,715 | 3,720 | 25,200 |
| 2024/04/30 | 3,715 | 3,740 | 3,680 | 3,735 | 35,000 |
| 2024/04/26 | 3,675 | 3,720 | 3,645 | 3,715 | 54,800 |
| 2024/04/25 | 3,720 | 3,720 | 3,680 | 3,695 | 52,700 |
| 2024/04/24 | 3,710 | 3,715 | 3,665 | 3,700 | 41,300 |
| 2024/04/23 | 3,705 | 3,725 | 3,695 | 3,700 | 43,500 |
| 2024/04/22 | 3,690 | 3,745 | 3,690 | 3,705 | 44,500 |
| 2024/04/19 | 3,700 | 3,715 | 3,635 | 3,660 | 48,300 |
| 2024/04/18 | 3,690 | 3,740 | 3,655 | 3,725 | 31,700 |
| 2024/04/17 | 3,725 | 3,725 | 3,625 | 3,695 | 48,100 |
| 2024/04/16 | 3,700 | 3,740 | 3,690 | 3,720 | 51,200 |
| 2024/04/15 | 3,710 | 3,770 | 3,710 | 3,765 | 77,700 |
| 2024/04/12 | 3,690 | 3,760 | 3,690 | 3,755 | 65,100 |
| 2024/04/11 | 3,645 | 3,665 | 3,590 | 3,655 | 130,900 |
| 2024/04/10 | 3,790 | 3,800 | 3,645 | 3,700 | 186,000 |
| 2024/04/09 | 3,570 | 3,590 | 3,530 | 3,580 | 89,600 |
| 2024/04/08 | 3,515 | 3,575 | 3,500 | 3,575 | 39,700 |
| 2024/04/05 | 3,510 | 3,540 | 3,480 | 3,520 | 47,200 |
| 2024/04/04 | 3,510 | 3,530 | 3,490 | 3,515 | 40,400 |
| 2024/04/03 | 3,495 | 3,555 | 3,495 | 3,515 | 90,000 |
| 2024/04/02 | 3,545 | 3,545 | 3,475 | 3,495 | 84,600 |
| 2024/04/01 | 3,575 | 3,580 | 3,515 | 3,530 | 78,200 |
| 2024/03/29 | 3,520 | 3,560 | 3,515 | 3,540 | 75,900 |
| 2024/03/28 | 3,500 | 3,540 | 3,485 | 3,510 | 59,500 |
| 2024/03/27 | 3,495 | 3,540 | 3,495 | 3,510 | 97,700 |
| 2024/03/26 | 3,500 | 3,510 | 3,470 | 3,495 | 46,700 |
| 2024/03/25 | 3,585 | 3,585 | 3,515 | 3,520 | 81,900 |
| 2024/03/22 | 3,575 | 3,575 | 3,520 | 3,545 | 84,100 |
| 2024/03/21 | 3,545 | 3,550 | 3,530 | 3,550 | 42,000 |
| 2024/03/19 | 3,505 | 3,540 | 3,490 | 3,540 | 58,900 |
| 2024/03/18 | 3,505 | 3,520 | 3,490 | 3,505 | 31,500 |
| 2024/03/15 | 3,475 | 3,515 | 3,470 | 3,495 | 57,400 |
| 2024/03/14 | 3,530 | 3,535 | 3,510 | 3,510 | 36,400 |
| 2024/03/13 | 3,510 | 3,540 | 3,495 | 3,530 | 43,200 |
| 2024/03/12 | 3,485 | 3,515 | 3,445 | 3,515 | 35,200 |
| 2024/03/11 | 3,495 | 3,505 | 3,450 | 3,485 | 39,300 |
| 2024/03/08 | 3,440 | 3,510 | 3,410 | 3,495 | 62,600 |
| 2024/03/07 | 3,460 | 3,460 | 3,420 | 3,440 | 29,000 |
| 2024/03/06 | 3,365 | 3,470 | 3,365 | 3,445 | 54,100 |
| 2024/03/05 | 3,375 | 3,395 | 3,365 | 3,380 | 35,700 |
| 2024/03/04 | 3,430 | 3,440 | 3,380 | 3,405 | 63,700 |
| 2024/03/01 | 3,420 | 3,440 | 3,405 | 3,430 | 51,000 |
| 2024/02/29 | 3,435 | 3,450 | 3,395 | 3,420 | 75,300 |
| 2024/02/28 | 3,475 | 3,490 | 3,445 | 3,450 | 99,500 |
| 2024/02/27 | 3,520 | 3,540 | 3,495 | 3,515 | 187,500 |
| 2024/02/26 | 3,530 | 3,555 | 3,525 | 3,530 | 89,300 |
| 2024/02/22 | 3,555 | 3,555 | 3,520 | 3,530 | 85,800 |
| 2024/02/21 | 3,550 | 3,550 | 3,510 | 3,530 | 77,300 |
| 2024/02/20 | 3,535 | 3,555 | 3,510 | 3,535 | 56,300 |
| 2024/02/19 | 3,535 | 3,555 | 3,500 | 3,535 | 95,600 |
| 2024/02/16 | 3,485 | 3,510 | 3,465 | 3,465 | 74,300 |
| 2024/02/15 | 3,550 | 3,560 | 3,480 | 3,485 | 86,200 |
| 2024/02/14 | 3,610 | 3,635 | 3,530 | 3,530 | 91,400 |
| 2024/02/13 | 3,750 | 3,750 | 3,580 | 3,590 | 134,900 |
| 2024/02/09 | 3,750 | 3,750 | 3,720 | 3,740 | 120,100 |
| 2024/02/08 | 3,755 | 3,770 | 3,720 | 3,740 | 94,600 |
| 2024/02/07 | 3,790 | 3,790 | 3,740 | 3,755 | 67,500 |
| 2024/02/06 | 3,800 | 3,820 | 3,795 | 3,795 | 61,200 |
| 2024/02/05 | 3,800 | 3,810 | 3,790 | 3,800 | 79,600 |
| 2024/02/02 | 3,815 | 3,835 | 3,770 | 3,795 | 80,600 |
| 2024/02/01 | 3,800 | 3,855 | 3,800 | 3,840 | 85,900 |
| 2024/01/31 | 3,740 | 3,790 | 3,735 | 3,780 | 63,300 |
| 2024/01/30 | 3,720 | 3,740 | 3,715 | 3,720 | 53,600 |
| 2024/01/29 | 3,730 | 3,745 | 3,720 | 3,720 | 42,500 |
| 2024/01/26 | 3,765 | 3,765 | 3,695 | 3,700 | 62,300 |
| 2024/01/25 | 3,725 | 3,750 | 3,705 | 3,750 | 66,200 |
| 2024/01/24 | 3,675 | 3,700 | 3,660 | 3,675 | 56,500 |
| 2024/01/23 | 3,675 | 3,690 | 3,640 | 3,650 | 42,600 |
| 2024/01/22 | 3,650 | 3,670 | 3,635 | 3,665 | 55,400 |
| 2024/01/19 | 3,625 | 3,635 | 3,595 | 3,620 | 53,900 |
| 2024/01/18 | 3,640 | 3,660 | 3,620 | 3,635 | 49,200 |
| 2024/01/17 | 3,605 | 3,640 | 3,600 | 3,610 | 48,900 |
| 2024/01/16 | 3,615 | 3,625 | 3,595 | 3,610 | 45,300 |
| 2024/01/15 | 3,595 | 3,645 | 3,595 | 3,620 | 56,600 |
| 2024/01/12 | 3,635 | 3,635 | 3,575 | 3,595 | 92,100 |
| 2024/01/11 | 3,610 | 3,630 | 3,560 | 3,610 | 112,400 |
| 2024/01/10 | 3,605 | 3,630 | 3,575 | 3,610 | 53,100 |
| 2024/01/09 | 3,600 | 3,645 | 3,600 | 3,620 | 41,000 |
| 2024/01/05 | 3,585 | 3,595 | 3,575 | 3,580 | 33,900 |
| 2024/01/04 | 3,560 | 3,590 | 3,530 | 3,585 | 51,000 |
| 2023/12/29 | 3,550 | 3,580 | 3,540 | 3,560 | 37,600 |
| 2023/12/28 | 3,530 | 3,550 | 3,520 | 3,545 | 21,900 |
| 2023/12/27 | 3,545 | 3,550 | 3,515 | 3,530 | 36,700 |
| 2023/12/26 | 3,500 | 3,545 | 3,500 | 3,520 | 26,400 |
| 2023/12/25 | 3,565 | 3,565 | 3,490 | 3,500 | 31,200 |
| 2023/12/22 | 3,495 | 3,520 | 3,490 | 3,510 | 42,800 |
| 2023/12/21 | 3,545 | 3,550 | 3,490 | 3,490 | 38,500 |
| 2023/12/20 | 3,565 | 3,580 | 3,550 | 3,565 | 47,900 |
| 2023/12/19 | 3,535 | 3,565 | 3,515 | 3,565 | 46,200 |
| 2023/12/18 | 3,515 | 3,540 | 3,475 | 3,535 | 44,800 |
| 2023/12/15 | 3,560 | 3,575 | 3,520 | 3,560 | 64,000 |
| 2023/12/14 | 3,545 | 3,570 | 3,530 | 3,560 | 37,400 |
| 2023/12/13 | 3,580 | 3,595 | 3,530 | 3,540 | 39,500 |
| 2023/12/12 | 3,590 | 3,600 | 3,580 | 3,580 | 22,000 |
| 2023/12/11 | 3,550 | 3,595 | 3,545 | 3,590 | 30,000 |
| 2023/12/08 | 3,610 | 3,615 | 3,545 | 3,555 | 67,000 |
| 2023/12/07 | 3,550 | 3,575 | 3,540 | 3,560 | 45,000 |
| 2023/12/06 | 3,560 | 3,615 | 3,560 | 3,605 | 32,700 |
| 2023/12/05 | 3,545 | 3,570 | 3,535 | 3,545 | 40,600 |
| 2023/12/04 | 3,520 | 3,555 | 3,495 | 3,545 | 41,600 |
| 2023/12/01 | 3,530 | 3,600 | 3,510 | 3,525 | 72,400 |
| 2023/11/30 | 3,490 | 3,530 | 3,470 | 3,515 | 97,700 |
| 2023/11/29 | 3,430 | 3,480 | 3,425 | 3,480 | 107,200 |
| 2023/11/28 | 3,405 | 3,445 | 3,405 | 3,440 | 30,400 |
| 2023/11/27 | 3,420 | 3,440 | 3,390 | 3,410 | 52,300 |
| 2023/11/24 | 3,455 | 3,455 | 3,435 | 3,450 | 48,900 |
| 2023/11/22 | 3,400 | 3,435 | 3,395 | 3,425 | 31,800 |
| 2023/11/21 | 3,400 | 3,410 | 3,375 | 3,400 | 40,200 |
| 2023/11/20 | 3,415 | 3,415 | 3,365 | 3,390 | 72,600 |
| 2023/11/17 | 3,380 | 3,415 | 3,365 | 3,415 | 45,700 |
| 2023/11/16 | 3,380 | 3,385 | 3,345 | 3,355 | 30,200 |
| 2023/11/15 | 3,370 | 3,380 | 3,345 | 3,380 | 42,000 |
| 2023/11/14 | 3,350 | 3,360 | 3,340 | 3,355 | 30,500 |
| 2023/11/13 | 3,350 | 3,355 | 3,330 | 3,350 | 49,100 |
| 2023/11/10 | 3,295 | 3,350 | 3,295 | 3,350 | 42,500 |
| 2023/11/09 | 3,290 | 3,330 | 3,285 | 3,315 | 52,900 |
| 2023/11/08 | 3,325 | 3,350 | 3,280 | 3,305 | 67,500 |
| 2023/11/07 | 3,380 | 3,390 | 3,305 | 3,305 | 54,600 |
| 2023/11/06 | 3,375 | 3,400 | 3,345 | 3,400 | 201,900 |
| 2023/11/02 | 3,385 | 3,385 | 3,335 | 3,350 | 37,800 |
| 2023/11/01 | 3,350 | 3,370 | 3,320 | 3,360 | 62,700 |
| 2023/10/31 | 3,255 | 3,320 | 3,255 | 3,320 | 64,800 |
| 2023/10/30 | 3,270 | 3,290 | 3,245 | 3,255 | 68,900 |
| 2023/10/27 | 3,290 | 3,335 | 3,280 | 3,320 | 52,200 |
| 2023/10/26 | 3,275 | 3,290 | 3,230 | 3,260 | 69,100 |
| 2023/10/25 | 3,310 | 3,330 | 3,275 | 3,275 | 79,800 |
| 2023/10/24 | 3,240 | 3,285 | 3,215 | 3,280 | 68,400 |
| 2023/10/23 | 3,260 | 3,290 | 3,240 | 3,245 | 58,100 |
| 2023/10/20 | 3,235 | 3,270 | 3,235 | 3,260 | 48,900 |
| 2023/10/19 | 3,190 | 3,245 | 3,190 | 3,235 | 28,600 |
| 2023/10/18 | 3,225 | 3,235 | 3,160 | 3,225 | 72,100 |
| 2023/10/17 | 3,260 | 3,290 | 3,240 | 3,240 | 65,900 |
| 2023/10/16 | 3,310 | 3,325 | 3,225 | 3,255 | 162,900 |
| 2023/10/13 | 3,370 | 3,390 | 3,355 | 3,370 | 129,300 |
| 2023/10/12 | 3,310 | 3,370 | 3,260 | 3,370 | 120,400 |
| 2023/10/11 | 3,365 | 3,365 | 3,220 | 3,240 | 176,000 |
| 2023/10/10 | 3,340 | 3,350 | 3,315 | 3,340 | 86,700 |
| 2023/10/06 | 3,325 | 3,350 | 3,320 | 3,340 | 81,300 |
| 2023/10/05 | 3,265 | 3,315 | 3,265 | 3,315 | 52,400 |
| 2023/10/04 | 3,230 | 3,280 | 3,225 | 3,255 | 58,600 |
| 2023/10/03 | 3,270 | 3,295 | 3,250 | 3,250 | 50,300 |
| 2023/10/02 | 3,290 | 3,320 | 3,270 | 3,280 | 55,600 |
| 2023/09/29 | 3,280 | 3,335 | 3,280 | 3,290 | 54,000 |
| 2023/09/28 | 3,350 | 3,350 | 3,265 | 3,285 | 53,900 |
| 2023/09/27 | 3,340 | 3,360 | 3,310 | 3,350 | 61,300 |