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
2009/12/30 1,335 1,336 1,309 1,319 41,700
2009/12/29 1,323 1,349 1,322 1,335 37,300
2009/12/28 1,275 1,338 1,272 1,319 109,100
2009/12/25 1,248 1,263 1,248 1,262 33,300
2009/12/24 1,270 1,270 1,245 1,248 47,000
2009/12/22 1,237 1,260 1,226 1,250 80,400
2009/12/21 1,205 1,230 1,203 1,221 41,000
2009/12/18 1,179 1,204 1,179 1,191 49,700
2009/12/17 1,201 1,207 1,173 1,179 43,600
2009/12/16 1,190 1,214 1,189 1,201 45,600
2009/12/15 1,180 1,194 1,168 1,178 31,300
2009/12/14 1,190 1,195 1,175 1,188 79,400
2009/12/11 1,186 1,186 1,135 1,166 86,200
2009/12/10 1,123 1,140 1,105 1,126 51,500
2009/12/09 1,150 1,173 1,133 1,143 68,400
2009/12/08 1,168 1,185 1,168 1,174 33,700
2009/12/07 1,176 1,189 1,167 1,172 29,400
2009/12/04 1,200 1,200 1,167 1,175 46,500
2009/12/03 1,160 1,198 1,154 1,197 79,700
2009/12/02 1,150 1,156 1,132 1,155 55,300
2009/12/01 1,135 1,149 1,117 1,148 66,000
2009/11/30 1,094 1,153 1,085 1,142 120,400
2009/11/27 1,060 1,076 1,040 1,050 58,500
2009/11/26 1,075 1,092 1,062 1,080 51,400
2009/11/25 1,095 1,150 1,075 1,085 108,400
2009/11/24 1,123 1,126 1,070 1,077 100,100
2009/11/20 1,104 1,139 1,104 1,121 107,700
2009/11/19 1,122 1,122 1,092 1,103 89,700
2009/11/18 1,162 1,180 1,140 1,142 116,000
2009/11/17 1,160 1,170 1,136 1,142 126,300
2009/11/16 1,200 1,201 1,134 1,140 111,700
2009/11/13 1,205 1,221 1,190 1,190 59,900
2009/11/12 1,225 1,226 1,204 1,208 46,400
2009/11/11 1,253 1,256 1,220 1,230 76,900
2009/11/10 1,300 1,300 1,263 1,266 48,700
2009/11/09 1,318 1,318 1,278 1,288 33,000
2009/11/06 1,331 1,331 1,275 1,305 62,300
2009/11/05 1,356 1,356 1,296 1,313 66,800
2009/11/04 1,356 1,380 1,321 1,338 73,600
2009/11/02 1,394 1,394 1,353 1,375 58,200
2009/10/30 1,356 1,396 1,343 1,395 80,500
2009/10/29 1,334 1,369 1,321 1,344 87,800
2009/10/28 1,310 1,383 1,306 1,355 139,500
2009/10/27 1,368 1,368 1,272 1,284 173,700
2009/10/26 1,325 1,365 1,320 1,357 52,500
2009/10/23 1,361 1,366 1,314 1,325 101,700
2009/10/22 1,396 1,396 1,334 1,361 59,800
2009/10/21 1,362 1,400 1,362 1,396 113,300
2009/10/20 1,347 1,367 1,347 1,362 68,300
2009/10/19 1,255 1,347 1,254 1,347 111,700
2009/10/16 1,300 1,300 1,264 1,267 39,200
2009/10/15 1,270 1,292 1,250 1,289 79,500
2009/10/14 1,248 1,269 1,230 1,261 114,000
2009/10/13 1,279 1,288 1,250 1,264 101,500
2009/10/09 1,272 1,318 1,257 1,299 119,000
2009/10/08 1,297 1,320 1,278 1,292 122,400
2009/10/07 1,283 1,296 1,228 1,296 122,400
2009/10/06 1,180 1,243 1,170 1,243 81,600
2009/10/05 1,221 1,236 1,193 1,200 36,300
2009/10/02 1,250 1,250 1,226 1,229 52,600
2009/10/01 1,249 1,255 1,237 1,249 49,600
2009/09/30 1,279 1,279 1,251 1,269 22,400
2009/09/29 1,272 1,280 1,245 1,265 48,500
2009/09/28 1,318 1,333 1,276 1,283 84,500
2009/09/25 1,280 1,320 1,280 1,317 113,000
2009/09/24 1,264 1,280 1,236 1,280 104,300
2009/09/18 1,240 1,243 1,208 1,224 70,600
2009/09/17 1,261 1,277 1,226 1,237 75,900
2009/09/16 1,271 1,282 1,258 1,258 66,900
2009/09/15 1,290 1,307 1,272 1,291 36,100
2009/09/14 1,321 1,321 1,275 1,309 54,000
2009/09/11 1,340 1,344 1,285 1,292 97,200
2009/09/10 1,323 1,332 1,313 1,326 76,800
2009/09/09 1,293 1,317 1,272 1,297 66,900
2009/09/08 1,280 1,293 1,235 1,292 117,700
2009/09/07 1,325 1,326 1,274 1,288 65,400
2009/09/04 1,338 1,340 1,318 1,322 44,800
2009/09/03 1,345 1,354 1,335 1,344 51,600
2009/09/02 1,365 1,368 1,345 1,351 54,500
2009/09/01 1,363 1,384 1,360 1,378 39,300
2009/08/31 1,380 1,398 1,363 1,364 59,400
2009/08/28 1,380 1,383 1,370 1,379 101,100
2009/08/27 1,380 1,380 1,362 1,371 55,500
2009/08/26 1,370 1,380 1,357 1,380 53,300
2009/08/25 1,369 1,378 1,355 1,355 62,600
2009/08/24 1,361 1,380 1,360 1,367 59,400
2009/08/21 1,375 1,380 1,354 1,364 86,500
2009/08/20 1,362 1,381 1,362 1,371 75,500
2009/08/19 1,380 1,380 1,353 1,362 53,300
2009/08/18 1,351 1,387 1,351 1,383 78,600
2009/08/17 1,365 1,389 1,365 1,374 94,400
2009/08/14 1,385 1,399 1,376 1,384 155,100
2009/08/13 1,366 1,374 1,355 1,365 129,600
2009/08/12 1,371 1,372 1,340 1,347 180,300
2009/08/11 1,380 1,406 1,374 1,381 232,000
2009/08/10 1,360 1,367 1,342 1,364 229,200
2009/08/07 1,343 1,352 1,324 1,340 94,900
2009/08/06 1,358 1,374 1,333 1,341 125,100
2009/08/05 1,359 1,388 1,359 1,365 124,400
2009/08/04 1,360 1,365 1,340 1,356 97,700
2009/08/03 1,333 1,339 1,312 1,332 213,100
2009/07/31 1,355 1,359 1,312 1,326 269,700
2009/07/30 1,385 1,385 1,357 1,365 173,100
2009/07/29 1,406 1,410 1,353 1,384 126,200
2009/07/28 1,433 1,433 1,405 1,416 115,100
2009/07/27 1,430 1,441 1,409 1,418 116,000
2009/07/24 1,418 1,437 1,416 1,430 164,600
2009/07/23 1,450 1,451 1,412 1,412 147,100
2009/07/22 1,500 1,510 1,430 1,448 185,100
2009/07/21 1,513 1,545 1,513 1,523 216,500
2009/07/17 1,518 1,529 1,489 1,509 102,000
2009/07/16 1,499 1,525 1,499 1,512 59,900
2009/07/15 1,485 1,505 1,484 1,495 43,100
2009/07/14 1,480 1,497 1,474 1,488 78,000
2009/07/13 1,470 1,518 1,469 1,475 111,500
2009/07/10 1,500 1,532 1,462 1,515 91,000
2009/07/09 1,542 1,542 1,500 1,511 100,100
2009/07/08 1,602 1,602 1,526 1,542 172,000
2009/07/07 1,649 1,673 1,626 1,632 91,400
2009/07/06 1,640 1,650 1,615 1,633 68,200
2009/07/03 1,605 1,638 1,601 1,610 188,200
2009/07/02 1,600 1,715 1,600 1,695 135,100
2009/07/01 1,562 1,595 1,557 1,580 61,600
2009/06/30 1,551 1,575 1,539 1,564 37,000
2009/06/29 1,563 1,579 1,535 1,551 44,500
2009/06/26 1,560 1,572 1,540 1,554 49,000
2009/06/25 1,523 1,580 1,523 1,550 92,300
2009/06/24 1,524 1,539 1,490 1,522 90,200
2009/06/23 1,555 1,559 1,510 1,526 103,700
2009/06/22 1,529 1,559 1,521 1,555 68,200
2009/06/19 1,525 1,539 1,512 1,521 72,600
2009/06/18 1,535 1,550 1,515 1,529 74,300
2009/06/17 1,471 1,538 1,460 1,536 113,900
2009/06/16 1,519 1,520 1,463 1,473 98,300
2009/06/15 1,460 1,535 1,444 1,503 99,200
2009/06/12 1,444 1,465 1,436 1,448 111,200
2009/06/11 1,480 1,480 1,432 1,459 100,800
2009/06/10 1,490 1,490 1,467 1,486 69,400
2009/06/09 1,475 1,490 1,465 1,470 44,600
2009/06/08 1,494 1,506 1,475 1,477 79,900
2009/06/05 1,505 1,546 1,475 1,494 145,200
2009/06/04 1,500 1,532 1,488 1,524 131,900
2009/06/03 1,480 1,537 1,477 1,505 86,400
2009/06/02 1,505 1,517 1,482 1,500 128,800
2009/06/01 1,497 1,505 1,473 1,480 56,100
2009/05/29 1,479 1,500 1,455 1,472 153,200
2009/05/28 1,494 1,543 1,472 1,499 98,900
2009/05/27 1,600 1,610 1,524 1,547 154,700
2009/05/26 1,550 1,612 1,539 1,584 131,400
2009/05/25 1,536 1,548 1,500 1,537 160,500
2009/05/22 1,538 1,545 1,480 1,534 258,500
2009/05/21 1,450 1,541 1,446 1,536 241,900
2009/05/20 1,400 1,450 1,396 1,444 205,400
2009/05/19 1,377 1,385 1,358 1,383 178,300
2009/05/18 1,317 1,348 1,314 1,337 129,500
2009/05/15 1,305 1,312 1,295 1,312 104,200
2009/05/14 1,290 1,308 1,274 1,290 95,300
2009/05/13 1,291 1,309 1,273 1,306 124,900
2009/05/12 1,291 1,292 1,272 1,273 120,100
2009/05/11 1,290 1,292 1,268 1,291 103,100
2009/05/08 1,253 1,283 1,252 1,273 97,800
2009/05/07 1,290 1,290 1,250 1,270 179,200
2009/05/01 1,254 1,272 1,250 1,254 77,100
2009/04/30 1,265 1,300 1,253 1,254 108,500
2009/04/28 1,281 1,328 1,273 1,273 119,300
2009/04/27 1,277 1,295 1,259 1,271 72,200
2009/04/24 1,360 1,365 1,263 1,277 175,200
2009/04/23 1,329 1,375 1,305 1,360 56,900
2009/04/22 1,410 1,410 1,332 1,338 71,600
2009/04/21 1,396 1,405 1,300 1,392 136,400
2009/04/20 1,385 1,410 1,384 1,398 77,000
2009/04/17 1,425 1,425 1,354 1,384 153,000
2009/04/16 1,451 1,460 1,369 1,372 206,500
2009/04/15 1,251 1,431 1,240 1,431 371,800
2009/04/14 1,250 1,322 1,215 1,231 176,800
2009/04/13 1,289 1,324 1,259 1,266 148,700
2009/04/10 1,370 1,370 1,315 1,329 70,600
2009/04/09 1,329 1,348 1,311 1,340 133,500
2009/04/08 1,310 1,324 1,290 1,294 156,500
2009/04/07 1,390 1,391 1,291 1,300 277,900
2009/04/06 1,479 1,480 1,402 1,415 145,700
2009/04/03 1,480 1,480 1,398 1,459 220,200
2009/04/02 1,458 1,475 1,382 1,421 288,800
2009/04/01 1,298 1,438 1,281 1,438 414,400
2009/03/31 1,227 1,257 1,212 1,238 155,300
2009/03/30 1,331 1,342 1,260 1,279 191,400
2009/03/27 1,306 1,318 1,281 1,299 147,100
2009/03/26 1,220 1,279 1,216 1,266 114,300
2009/03/25 1,197 1,223 1,197 1,213 98,200
2009/03/24 1,214 1,220 1,178 1,196 148,600
2009/03/23 1,173 1,180 1,157 1,178 153,100
2009/03/19 1,132 1,166 1,122 1,157 124,000
2009/03/18 1,160 1,161 1,114 1,120 97,400
2009/03/17 1,160 1,169 1,123 1,142 142,900
2009/03/16 1,100 1,125 1,093 1,100 170,800
2009/03/13 1,049 1,095 1,046 1,086 265,000
2009/03/12 1,111 1,138 1,063 1,089 175,300
2009/03/11 1,100 1,149 1,081 1,111 295,000
2009/03/10 1,158 1,172 1,033 1,055 472,700
2009/03/09 1,251 1,270 1,136 1,181 398,600
2009/03/06 1,368 1,402 1,309 1,331 187,500
2009/03/05 1,496 1,520 1,415 1,428 197,600
2009/03/04 1,341 1,464 1,320 1,458 220,800
2009/03/03 1,226 1,349 1,181 1,340 192,000
2009/03/02 1,286 1,286 1,212 1,227 209,900
2009/02/27 1,346 1,370 1,251 1,266 307,100
2009/02/26 1,396 1,440 1,372 1,386 125,400
2009/02/25 1,454 1,454 1,364 1,395 165,700
2009/02/24 1,487 1,489 1,328 1,358 277,600
2009/02/23 1,590 1,608 1,567 1,589 77,900
2009/02/20 1,610 1,639 1,581 1,594 166,700
2009/02/19 1,586 1,610 1,551 1,589 106,500
2009/02/18 1,591 1,649 1,560 1,615 124,500
2009/02/17 1,735 1,735 1,659 1,676 48,600
2009/02/16 1,750 1,760 1,707 1,718 70,600
2009/02/13 1,732 1,784 1,712 1,730 180,000
2009/02/12 1,660 1,715 1,598 1,661 298,700
2009/02/10 1,480 1,639 1,480 1,639 436,900
2009/02/09 1,670 1,695 1,405 1,439 460,700
2009/02/06 1,782 1,789 1,654 1,685 241,400
2009/02/05 1,885 1,940 1,808 1,812 161,500
2009/02/04 1,838 1,950 1,832 1,945 140,400
2009/02/03 1,815 1,918 1,810 1,868 122,500
2009/02/02 1,950 1,963 1,747 1,796 271,100
2009/01/30 1,997 2,025 1,935 1,965 213,500
2009/01/29 2,115 2,130 2,010 2,030 142,400
2009/01/28 2,115 2,130 2,050 2,100 67,500
2009/01/27 2,120 2,175 2,095 2,155 77,100
2009/01/26 2,060 2,115 2,060 2,075 129,100
2009/01/23 2,150 2,150 2,065 2,070 105,200
2009/01/22 2,080 2,175 2,065 2,150 99,900
2009/01/21 1,994 2,080 1,992 2,070 164,000
2009/01/20 2,110 2,145 2,050 2,065 210,600
2009/01/19 2,180 2,190 2,080 2,110 100,000
2009/01/16 2,145 2,200 2,140 2,175 90,200
2009/01/15 2,030 2,200 2,005 2,130 125,800
2009/01/14 1,971 2,045 1,971 2,045 231,700
2009/01/13 2,035 2,065 1,950 1,968 180,100
2009/01/09 2,100 2,120 2,040 2,075 158,000
2009/01/08 2,205 2,295 2,170 2,180 158,800
2009/01/07 2,500 2,500 2,305 2,320 126,300
2009/01/06 2,595 2,595 2,535 2,535 31,500
2009/01/05 2,600 2,640 2,555 2,555 9,600

このページの先頭へ