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
2008/12/30 2,605 2,615 2,585 2,605 7,600
2008/12/29 2,600 2,620 2,500 2,605 18,700
2008/12/26 2,600 2,620 2,535 2,560 10,400
2008/12/25 2,650 2,680 2,540 2,600 34,000
2008/12/24 2,620 2,650 2,600 2,650 66,000
2008/12/22 2,500 2,585 2,485 2,585 65,400
2008/12/19 2,480 2,480 2,430 2,430 52,900
2008/12/18 2,495 2,500 2,400 2,420 67,400
2008/12/17 2,400 2,495 2,395 2,495 80,700
2008/12/16 2,430 2,440 2,365 2,365 73,000
2008/12/15 2,450 2,525 2,405 2,405 74,100
2008/12/12 2,515 2,520 2,420 2,445 107,400
2008/12/11 2,500 2,515 2,455 2,515 81,300
2008/12/10 2,545 2,640 2,515 2,625 89,000
2008/12/09 2,555 2,580 2,485 2,540 64,700
2008/12/08 2,615 2,615 2,530 2,555 47,400
2008/12/05 2,600 2,675 2,570 2,610 61,600
2008/12/04 2,680 2,695 2,510 2,535 103,300
2008/12/03 2,650 2,720 2,610 2,720 101,700
2008/12/02 2,430 2,595 2,395 2,590 107,100
2008/12/01 2,470 2,490 2,380 2,390 96,700
2008/11/28 2,550 2,575 2,495 2,540 63,200
2008/11/27 2,600 2,615 2,565 2,595 46,600
2008/11/26 2,520 2,580 2,520 2,565 39,300
2008/11/25 2,585 2,595 2,445 2,520 138,400
2008/11/21 2,505 2,540 2,440 2,505 98,900
2008/11/20 2,540 2,570 2,470 2,545 78,500
2008/11/19 2,630 2,645 2,490 2,535 77,900
2008/11/18 2,650 2,730 2,590 2,655 124,800
2008/11/17 2,505 2,645 2,505 2,600 83,000
2008/11/14 2,670 2,670 2,550 2,625 56,500
2008/11/13 2,570 2,580 2,470 2,510 56,700
2008/11/12 2,520 2,660 2,520 2,580 123,500
2008/11/11 2,540 2,540 2,445 2,470 150,200
2008/11/10 2,440 2,550 2,425 2,540 127,500
2008/11/07 2,205 2,355 2,195 2,300 101,200
2008/11/06 2,280 2,315 2,210 2,275 131,100
2008/11/05 2,435 2,480 2,340 2,440 191,200
2008/11/04 2,400 2,455 2,345 2,395 146,200
2008/10/31 2,535 2,535 2,360 2,400 120,000
2008/10/30 2,520 2,525 2,340 2,495 247,000
2008/10/29 2,570 2,600 2,395 2,560 134,700
2008/10/28 2,335 2,385 2,150 2,370 126,400
2008/10/27 2,225 2,305 2,190 2,255 99,200
2008/10/24 2,375 2,385 2,145 2,170 204,000
2008/10/23 2,330 2,440 2,285 2,400 159,300
2008/10/22 2,650 2,665 2,455 2,455 91,800
2008/10/21 2,825 2,870 2,680 2,690 172,800
2008/10/20 2,700 2,900 2,645 2,785 197,400
2008/10/17 2,500 2,585 2,475 2,580 66,400
2008/10/16 2,580 2,600 2,405 2,470 106,000
2008/10/15 2,375 2,530 2,375 2,530 147,100
2008/10/14 2,305 2,500 2,230 2,460 179,800
2008/10/10 2,280 2,280 2,070 2,160 161,700
2008/10/09 2,110 2,400 2,100 2,305 148,500
2008/10/08 2,460 2,465 2,310 2,310 112,200
2008/10/07 2,510 2,710 2,445 2,710 284,600
2008/10/06 2,450 2,530 2,400 2,530 172,000
2008/10/03 2,380 2,425 2,305 2,405 66,400
2008/10/02 2,425 2,430 2,270 2,380 86,200
2008/10/01 2,480 2,510 2,435 2,465 130,800
2008/09/30 2,360 2,450 2,320 2,450 79,000
2008/09/29 2,350 2,390 2,310 2,375 29,700
2008/09/26 2,455 2,455 2,295 2,350 77,000
2008/09/25 2,400 2,465 2,395 2,460 85,600
2008/09/24 2,380 2,400 2,330 2,400 29,200
2008/09/22 2,375 2,410 2,315 2,380 68,200
2008/09/19 2,220 2,380 2,220 2,375 112,400
2008/09/18 2,255 2,430 2,200 2,370 111,900
2008/09/17 2,300 2,300 2,215 2,295 48,700
2008/09/16 2,165 2,260 2,130 2,255 50,000
2008/09/12 2,220 2,260 2,200 2,245 52,900
2008/09/11 2,200 2,230 2,090 2,110 62,800
2008/09/10 2,110 2,230 2,110 2,200 50,500
2008/09/09 2,205 2,210 2,140 2,165 37,900
2008/09/08 2,230 2,245 2,095 2,245 57,000
2008/09/05 2,125 2,125 2,080 2,105 62,900
2008/09/04 2,185 2,185 2,120 2,160 53,300
2008/09/03 2,135 2,190 2,130 2,165 60,900
2008/09/02 2,215 2,255 2,160 2,175 63,600
2008/09/01 2,305 2,315 2,235 2,240 35,600
2008/08/29 2,245 2,325 2,210 2,305 65,500
2008/08/28 2,235 2,260 2,215 2,260 45,500
2008/08/27 2,270 2,300 2,245 2,265 33,900
2008/08/26 2,215 2,295 2,215 2,270 42,000
2008/08/25 2,230 2,315 2,210 2,290 55,000
2008/08/22 2,300 2,300 2,175 2,190 114,400
2008/08/21 2,295 2,300 2,270 2,285 46,500
2008/08/20 2,185 2,265 2,185 2,265 32,700
2008/08/19 2,200 2,200 2,140 2,185 53,400
2008/08/18 2,200 2,250 2,200 2,220 23,300
2008/08/15 2,225 2,255 2,205 2,230 51,700
2008/08/14 2,220 2,280 2,200 2,265 61,600
2008/08/13 2,210 2,225 2,170 2,180 63,400
2008/08/12 2,245 2,250 2,190 2,190 25,100
2008/08/11 2,250 2,275 2,245 2,275 40,200
2008/08/08 2,350 2,375 2,295 2,325 61,200
2008/08/07 2,250 2,270 2,225 2,270 74,000
2008/08/06 2,295 2,300 2,245 2,285 53,500
2008/08/05 2,380 2,380 2,285 2,305 92,000
2008/08/04 2,315 2,380 2,285 2,300 39,700
2008/08/01 2,445 2,470 2,395 2,410 52,900
2008/07/31 2,450 2,540 2,425 2,530 180,100
2008/07/30 2,260 2,380 2,260 2,370 69,800
2008/07/29 2,290 2,300 2,225 2,300 102,000
2008/07/28 2,245 2,250 2,205 2,205 41,500
2008/07/25 2,270 2,290 2,230 2,250 101,800
2008/07/24 2,195 2,280 2,180 2,270 100,800
2008/07/23 2,150 2,180 2,110 2,145 92,400
2008/07/22 2,160 2,190 2,145 2,170 62,600
2008/07/18 2,225 2,225 2,140 2,160 67,200
2008/07/17 2,180 2,235 2,165 2,225 96,200
2008/07/16 2,155 2,175 2,135 2,155 54,800
2008/07/15 2,170 2,170 2,120 2,155 63,800
2008/07/14 2,095 2,140 2,075 2,095 36,500
2008/07/11 2,100 2,135 2,095 2,095 49,300
2008/07/10 2,095 2,120 2,090 2,095 46,900
2008/07/09 2,180 2,180 2,100 2,120 59,700
2008/07/08 2,185 2,185 2,140 2,140 47,100
2008/07/07 2,195 2,200 2,165 2,180 54,100
2008/07/04 2,190 2,195 2,180 2,190 52,700
2008/07/03 2,130 2,195 2,125 2,185 60,000
2008/07/02 2,105 2,135 2,105 2,125 85,100
2008/07/01 2,190 2,200 2,165 2,175 74,900
2008/06/30 2,150 2,205 2,150 2,170 94,700
2008/06/27 2,170 2,200 2,120 2,175 116,700
2008/06/26 2,175 2,240 2,130 2,175 134,500
2008/06/25 2,150 2,170 2,090 2,155 98,700
2008/06/24 2,120 2,185 2,105 2,150 136,600
2008/06/23 2,000 2,100 1,960 2,080 181,900
2008/06/20 2,035 2,135 1,977 2,015 345,500
2008/06/19 1,989 1,989 1,842 1,850 96,100
2008/06/18 1,898 1,989 1,873 1,975 162,100
2008/06/17 1,800 1,825 1,785 1,808 59,200
2008/06/16 1,800 1,848 1,766 1,792 82,100
2008/06/13 1,860 1,878 1,761 1,822 183,800
2008/06/12 1,950 1,950 1,900 1,908 64,700
2008/06/11 1,909 1,939 1,890 1,925 77,600
2008/06/10 1,900 1,944 1,860 1,919 194,000
2008/06/09 1,921 1,984 1,912 1,926 119,900
2008/06/06 1,920 2,005 1,911 2,000 137,500
2008/06/05 1,980 1,981 1,910 1,918 109,300
2008/06/04 2,000 2,015 1,985 1,997 102,700
2008/06/03 2,020 2,025 1,985 2,005 41,800
2008/06/02 2,010 2,015 1,983 1,992 60,500
2008/05/30 2,040 2,060 1,988 2,015 125,800
2008/05/29 1,966 2,015 1,960 1,999 43,600
2008/05/28 1,995 2,005 1,955 1,965 81,400
2008/05/27 1,957 1,982 1,952 1,979 39,800
2008/05/26 2,020 2,030 1,941 1,956 107,000
2008/05/23 2,090 2,090 2,030 2,035 112,300
2008/05/22 2,055 2,115 2,050 2,105 81,800
2008/05/21 2,135 2,135 2,055 2,055 175,400
2008/05/20 2,125 2,155 2,125 2,135 53,300
2008/05/19 2,130 2,145 2,110 2,120 68,900
2008/05/16 2,160 2,170 2,100 2,105 56,600
2008/05/15 2,210 2,210 2,175 2,200 53,800
2008/05/14 2,140 2,145 2,100 2,130 88,200
2008/05/13 2,140 2,160 2,100 2,110 56,200
2008/05/12 2,210 2,240 2,150 2,190 85,900
2008/05/09 2,150 2,215 2,110 2,205 147,500
2008/05/08 2,050 2,085 2,050 2,070 79,700
2008/05/07 2,090 2,100 2,035 2,045 119,100
2008/05/02 2,110 2,150 2,040 2,065 98,400
2008/05/01 2,170 2,170 2,095 2,095 29,600
2008/04/30 2,130 2,175 2,115 2,160 88,100
2008/04/28 2,170 2,170 2,060 2,090 74,600
2008/04/25 2,080 2,155 2,080 2,135 102,900
2008/04/24 2,060 2,080 2,055 2,060 68,100
2008/04/23 2,090 2,095 2,045 2,060 112,600
2008/04/22 2,110 2,120 2,055 2,075 96,200
2008/04/21 2,135 2,140 2,100 2,110 115,700
2008/04/18 2,110 2,110 2,050 2,095 166,200
2008/04/17 2,295 2,295 2,090 2,110 239,800
2008/04/16 2,270 2,270 2,225 2,255 114,600
2008/04/15 2,150 2,215 2,145 2,200 114,900
2008/04/14 2,160 2,235 2,100 2,145 150,400
2008/04/11 2,235 2,315 2,200 2,240 216,400
2008/04/10 2,060 2,180 2,050 2,115 210,400
2008/04/09 2,140 2,150 2,050 2,055 108,400
2008/04/08 2,195 2,225 2,150 2,180 84,800
2008/04/07 2,250 2,285 2,195 2,220 142,900
2008/04/04 2,255 2,370 2,255 2,285 88,300
2008/04/03 2,315 2,365 2,275 2,295 75,800
2008/04/02 2,385 2,410 2,315 2,355 165,000
2008/04/01 2,480 2,495 2,335 2,345 111,300
2008/03/31 2,400 2,530 2,360 2,475 266,000
2008/03/28 2,350 2,400 2,340 2,385 45,700
2008/03/27 2,295 2,350 2,285 2,335 71,500
2008/03/26 2,250 2,280 2,220 2,275 51,900
2008/03/25 2,300 2,310 2,230 2,285 54,000
2008/03/24 2,235 2,300 2,220 2,270 111,200
2008/03/21 2,180 2,245 2,180 2,225 128,300
2008/03/19 2,100 2,180 2,050 2,180 228,700
2008/03/18 2,065 2,145 2,050 2,070 74,200
2008/03/17 2,070 2,110 2,020 2,110 183,400
2008/03/14 2,140 2,230 2,090 2,115 234,100
2008/03/13 2,085 2,135 2,045 2,055 246,700
2008/03/12 2,260 2,280 2,035 2,205 310,700
2008/03/11 2,300 2,330 2,275 2,300 95,300
2008/03/10 2,300 2,325 2,290 2,300 99,300
2008/03/07 2,300 2,335 2,280 2,330 60,900
2008/03/06 2,300 2,335 2,300 2,335 33,500
2008/03/05 2,330 2,350 2,280 2,300 97,200
2008/03/04 2,115 2,370 2,115 2,370 147,400
2008/03/03 2,090 2,200 2,075 2,155 47,800
2008/02/29 2,300 2,310 2,175 2,185 101,500
2008/02/28 2,295 2,350 2,250 2,350 59,900
2008/02/27 2,195 2,350 2,195 2,255 145,200
2008/02/26 2,265 2,265 2,120 2,155 87,600
2008/02/25 2,245 2,275 2,220 2,265 71,500
2008/02/22 2,220 2,270 2,210 2,245 32,400
2008/02/21 2,235 2,295 2,225 2,290 45,100
2008/02/20 2,240 2,240 2,180 2,185 42,900
2008/02/19 2,200 2,230 2,200 2,215 35,700
2008/02/18 2,195 2,245 2,195 2,205 45,100
2008/02/15 2,250 2,280 2,215 2,235 103,600
2008/02/14 2,160 2,290 2,160 2,270 117,700
2008/02/13 2,285 2,300 2,160 2,160 82,400
2008/02/12 2,245 2,300 2,220 2,280 80,600
2008/02/08 2,215 2,270 2,160 2,245 77,400
2008/02/07 2,220 2,220 2,125 2,215 60,700
2008/02/06 2,150 2,205 2,075 2,140 118,100
2008/02/05 2,250 2,260 2,160 2,205 94,400
2008/02/04 2,090 2,190 2,080 2,175 120,700
2008/02/01 2,035 2,100 2,025 2,055 55,300
2008/01/31 1,975 2,085 1,900 2,075 227,300
2008/01/30 2,285 2,285 2,070 2,135 123,100
2008/01/29 2,200 2,305 2,200 2,280 188,700
2008/01/28 1,981 2,170 1,955 2,105 182,300
2008/01/25 1,969 2,005 1,945 1,981 102,000
2008/01/24 1,956 2,040 1,899 1,968 161,300
2008/01/23 1,888 1,968 1,888 1,950 144,400
2008/01/22 1,820 1,857 1,761 1,773 61,900
2008/01/21 1,913 1,991 1,859 1,859 115,100
2008/01/18 1,958 2,000 1,900 1,973 109,800
2008/01/17 1,941 1,981 1,892 1,957 84,300
2008/01/16 1,855 1,999 1,821 1,971 116,200
2008/01/15 1,885 1,955 1,853 1,910 112,500
2008/01/11 2,000 2,000 1,880 1,945 107,900
2008/01/10 2,025 2,075 2,025 2,040 52,100
2008/01/09 1,980 2,050 1,955 2,025 77,500
2008/01/08 2,045 2,060 1,992 2,010 68,300
2008/01/07 2,005 2,115 1,911 2,085 179,300
2008/01/04 2,030 2,060 1,955 2,005 50,100

このページの先頭へ