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
2001/12/28 355 366 355 363 28,300
2001/12/27 337 345 332 345 69,400
2001/12/26 355 355 335 337 26,300
2001/12/25 355 363 345 355 27,400
2001/12/21 347 355 346 355 49,200
2001/12/20 345 347 340 345 24,100
2001/12/19 340 350 334 345 16,800
2001/12/18 355 358 350 355 10,500
2001/12/17 365 365 350 358 15,400
2001/12/14 364 365 359 365 38,000
2001/12/13 361 370 352 370 52,400
2001/12/12 346 370 345 351 46,000
2001/12/11 345 349 340 345 14,900
2001/12/10 352 352 344 350 25,900
2001/12/07 357 357 350 350 42,600
2001/12/06 378 390 365 369 35,200
2001/12/05 379 379 371 375 13,200
2001/12/04 370 379 370 379 10,400
2001/12/03 400 400 370 375 24,600
2001/11/30 400 400 376 385 13,400
2001/11/29 407 411 400 404 15,000
2001/11/28 401 424 401 407 29,800
2001/11/27 478 478 440 440 106,500
2001/11/26 448 448 438 448 108,100
2001/11/22 360 368 355 368 58,000
2001/11/21 358 361 353 360 62,800
2001/11/20 363 363 354 359 47,700
2001/11/19 350 359 345 359 48,500
2001/11/16 345 349 330 345 50,700
2001/11/15 353 353 332 350 38,400
2001/11/14 360 364 355 355 27,500
2001/11/13 365 365 353 360 18,600
2001/11/12 385 390 360 369 23,500
2001/11/09 400 400 378 393 30,200
2001/11/08 405 407 400 405 20,900
2001/11/07 419 420 410 417 54,000
2001/11/06 420 427 415 424 42,500
2001/11/05 416 419 407 415 58,100
2001/11/02 415 418 409 416 44,400
2001/11/01 421 425 410 410 26,400
2001/10/31 429 431 418 430 27,100
2001/10/30 449 449 430 430 25,600
2001/10/29 441 450 440 444 40,600
2001/10/26 465 468 440 444 47,700
2001/10/25 430 458 429 453 50,500
2001/10/24 420 440 420 429 32,400
2001/10/23 443 443 413 428 71,500
2001/10/22 465 465 440 443 80,500
2001/10/19 460 475 460 473 42,100
2001/10/18 470 475 455 470 51,900
2001/10/17 464 480 464 480 79,200
2001/10/16 475 495 450 450 109,200
2001/10/15 470 495 455 465 147,800
2001/10/12 385 458 385 430 166,800
2001/10/11 367 385 367 384 27,800
2001/10/10 370 372 365 370 30,700
2001/10/09 370 372 360 370 40,500
2001/10/05 380 380 360 372 43,500
2001/10/04 377 380 369 377 39,800
2001/10/03 340 370 340 366 43,300
2001/10/02 344 344 324 335 32,100
2001/10/01 349 350 310 344 80,200
2001/09/28 366 366 335 344 56,600
2001/09/27 375 384 366 373 44,900
2001/09/26 385 390 370 379 92,000
2001/09/25 386 395 375 380 205,500
2001/09/21 356 395 355 356 432,600
2001/09/20 281 331 274 331 651,100
2001/09/19 250 276 250 251 1,629,700
2001/09/14 530 570 490 490 50,000
2001/09/13 577 580 528 540 36,700
2001/09/12 601 617 578 578 34,000
2001/09/11 620 628 612 628 12,700
2001/09/10 648 648 620 620 15,800
2001/09/07 650 651 621 645 24,100
2001/09/06 640 670 638 669 4,900
2001/09/05 630 660 630 640 17,000
2001/09/04 630 647 620 647 16,700
2001/09/03 630 651 625 631 47,100
2001/08/31 738 738 666 681 23,100
2001/08/30 731 750 731 742 12,000
2001/08/29 757 769 749 759 24,100
2001/08/28 759 780 746 777 16,800
2001/08/27 750 761 747 760 29,200
2001/08/24 712 744 712 741 26,200
2001/08/23 765 765 712 712 21,400
2001/08/22 755 755 731 750 16,600
2001/08/21 700 765 699 765 33,300
2001/08/20 700 702 690 700 21,900
2001/08/17 695 695 666 683 17,800
2001/08/16 686 686 665 665 25,300
2001/08/15 695 695 686 686 43,900
2001/08/14 624 700 620 665 91,200
2001/08/13 620 620 605 611 24,500
2001/08/10 620 625 610 620 42,400
2001/08/09 630 630 609 610 31,900
2001/08/08 633 634 622 633 59,000
2001/08/07 635 640 630 633 37,100
2001/08/06 644 645 628 643 56,500
2001/08/03 590 638 590 631 78,600
2001/08/02 618 618 576 600 108,300
2001/08/01 679 679 591 625 81,300
2001/07/31 683 683 665 678 13,000
2001/07/30 680 684 665 684 20,600
2001/07/27 690 700 690 700 18,100
2001/07/26 705 705 679 700 22,700
2001/07/25 700 710 660 700 40,400
2001/07/24 724 724 680 682 24,500
2001/07/23 780 780 720 724 27,300
2001/07/19 770 788 770 788 18,700
2001/07/18 792 792 770 772 8,100
2001/07/17 780 782 770 782 11,400
2001/07/16 801 801 798 800 5,100
2001/07/13 828 828 780 800 40,000
2001/07/12 838 838 818 820 43,200
2001/07/11 846 846 825 828 14,600
2001/07/10 840 845 830 839 13,000
2001/07/09 900 900 811 825 19,100
2001/07/06 931 931 870 880 6,700
2001/07/05 960 961 921 930 14,600
2001/07/04 990 990 960 960 2,700
2001/07/03 966 975 960 975 3,800
2001/07/02 970 974 962 966 4,100
2001/06/29 1,004 1,004 960 960 7,800
2001/06/28 999 1,000 960 998 10,300
2001/06/27 1,000 1,000 970 990 7,500
2001/06/26 990 1,005 980 1,005 7,100
2001/06/25 970 1,003 970 980 41,200
2001/06/22 979 979 968 979 16,200
2001/06/21 966 979 956 979 13,000
2001/06/20 925 970 925 935 10,200
2001/06/19 1,000 1,001 951 955 17,300
2001/06/18 1,040 1,040 998 1,020 3,100
2001/06/15 1,000 1,001 995 1,000 7,700
2001/06/14 1,002 1,019 998 1,000 26,400
2001/06/13 1,012 1,015 1,002 1,010 17,400
2001/06/12 1,099 1,099 1,030 1,035 8,300
2001/06/11 1,090 1,099 1,070 1,099 13,100
2001/06/08 1,116 1,116 1,090 1,100 28,600
2001/06/07 1,111 1,115 1,099 1,110 10,600
2001/06/06 1,150 1,150 1,105 1,113 10,700
2001/06/05 1,149 1,150 1,130 1,150 5,800
2001/06/04 1,200 1,200 1,170 1,179 6,900
2001/06/01 1,200 1,200 1,150 1,196 8,600
2001/05/31 1,150 1,200 1,141 1,191 11,100
2001/05/30 1,215 1,215 1,195 1,199 27,000
2001/05/29 1,230 1,230 1,201 1,230 28,400
2001/05/28 1,232 1,240 1,211 1,224 10,400
2001/05/25 1,218 1,245 1,218 1,231 27,300
2001/05/24 1,231 1,270 1,212 1,238 5,600
2001/05/23 1,260 1,270 1,230 1,230 14,400
2001/05/22 1,260 1,262 1,231 1,237 21,400
2001/05/21 1,270 1,274 1,260 1,261 6,700
2001/05/18 1,262 1,288 1,262 1,272 6,100
2001/05/17 1,290 1,290 1,260 1,265 4,400
2001/05/16 1,266 1,284 1,251 1,251 8,200
2001/05/15 1,290 1,300 1,261 1,295 12,900
2001/05/14 1,260 1,300 1,260 1,298 26,700
2001/05/11 1,273 1,310 1,260 1,300 32,700
2001/05/10 1,280 1,289 1,250 1,272 9,000
2001/05/09 1,300 1,300 1,260 1,280 12,000
2001/05/08 1,319 1,330 1,260 1,300 41,400
2001/05/07 1,281 1,375 1,281 1,299 83,000
2001/05/02 1,300 1,380 1,280 1,280 152,900
2001/05/01 1,175 1,320 1,172 1,320 153,400
2001/04/27 1,161 1,175 1,161 1,168 33,200
2001/04/26 1,155 1,170 1,155 1,160 17,500
2001/04/25 1,170 1,170 1,150 1,170 44,500
2001/04/24 1,101 1,175 1,101 1,170 30,100
2001/04/23 1,101 1,150 1,100 1,100 31,100
2001/04/20 1,070 1,100 1,070 1,092 35,500
2001/04/19 1,070 1,100 1,070 1,076 13,200
2001/04/18 1,032 1,060 1,032 1,060 7,500
2001/04/17 1,035 1,040 1,029 1,029 5,300
2001/04/16 1,040 1,045 1,000 1,035 19,300
2001/04/13 1,080 1,099 1,050 1,063 15,000
2001/04/12 1,070 1,100 1,070 1,081 22,800
2001/04/11 1,145 1,145 1,105 1,130 8,600
2001/04/10 1,150 1,151 1,100 1,100 11,800
2001/04/09 1,133 1,175 1,130 1,150 16,900
2001/04/06 1,170 1,175 1,143 1,169 15,600
2001/04/05 1,140 1,175 1,110 1,170 29,600
2001/04/04 1,100 1,140 1,080 1,130 18,300
2001/04/03 1,100 1,120 1,080 1,100 22,400
2001/04/02 1,090 1,100 1,041 1,100 26,400
2001/03/30 1,180 1,181 1,130 1,130 53,200
2001/03/29 1,159 1,245 1,140 1,185 249,100
2001/03/28 1,060 1,099 1,060 1,099 75,400
2001/03/27 964 1,000 958 999 24,200
2001/03/26 930 964 930 964 23,900
2001/03/23 910 930 910 930 30,100
2001/03/22 884 910 883 900 13,600
2001/03/21 875 884 850 884 7,300
2001/03/19 840 890 840 845 3,900
2001/03/16 880 889 875 875 5,600
2001/03/15 875 875 832 875 11,400
2001/03/14 891 900 881 882 5,100
2001/03/13 870 899 870 876 8,300
2001/03/12 930 930 910 923 6,300
2001/03/09 929 940 920 920 23,800
2001/03/08 925 930 919 929 24,500
2001/03/07 920 920 918 919 2,700
2001/03/06 920 920 915 919 5,100
2001/03/05 935 935 910 929 6,000
2001/03/02 932 965 900 940 12,200
2001/03/01 962 967 940 952 13,100
2001/02/28 976 976 960 961 10,700
2001/02/27 1,000 1,000 952 970 28,600
2001/02/26 961 1,000 952 1,000 29,700
2001/02/23 906 980 905 952 67,800
2001/02/22 896 905 894 900 7,500
2001/02/21 901 915 890 894 6,300
2001/02/20 890 910 890 900 6,600
2001/02/19 920 920 890 900 7,700
2001/02/16 900 918 900 910 14,800
2001/02/15 882 893 882 890 6,300
2001/02/14 885 893 875 889 9,800
2001/02/13 855 870 850 870 6,900
2001/02/09 848 853 847 852 1,000
2001/02/08 853 871 850 853 7,400
2001/02/07 848 865 840 863 4,100
2001/02/06 850 865 848 848 3,500
2001/02/05 860 865 850 850 3,000
2001/02/02 862 878 851 871 5,100
2001/02/01 885 885 850 879 5,500
2001/01/31 870 895 860 891 8,800
2001/01/30 851 879 851 870 14,400
2001/01/29 833 879 830 879 10,600
2001/01/26 833 833 829 829 4,800
2001/01/25 875 877 815 833 13,900
2001/01/24 870 880 870 875 7,900
2001/01/23 860 890 860 890 5,600
2001/01/22 875 890 860 870 2,600
2001/01/19 848 950 848 935 14,600
2001/01/18 788 868 771 868 18,200
2001/01/17 785 787 760 760 4,500
2001/01/16 786 786 760 785 10,700
2001/01/15 788 788 780 780 3,800
2001/01/12 780 789 770 788 4,600
2001/01/11 805 805 790 804 5,300
2001/01/10 805 805 795 805 2,600
2001/01/09 800 800 790 795 3,500
2001/01/05 790 820 790 800 4,700
2001/01/04 830 830 792 792 8,000

このページの先頭へ