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
2012/12/28 1,682 1,692 1,670 1,687 62,800
2012/12/27 1,676 1,688 1,671 1,680 42,000
2012/12/26 1,670 1,674 1,655 1,664 59,800
2012/12/25 1,689 1,695 1,663 1,669 62,300
2012/12/21 1,663 1,687 1,662 1,681 137,000
2012/12/20 1,650 1,665 1,636 1,656 132,100
2012/12/19 1,641 1,654 1,622 1,649 135,800
2012/12/18 1,654 1,656 1,623 1,623 181,900
2012/12/17 1,684 1,684 1,657 1,662 95,800
2012/12/14 1,673 1,688 1,673 1,680 167,800
2012/12/13 1,685 1,685 1,656 1,661 105,300
2012/12/12 1,681 1,690 1,670 1,680 115,900
2012/12/11 1,671 1,685 1,671 1,675 58,800
2012/12/10 1,699 1,699 1,676 1,681 68,000
2012/12/07 1,672 1,696 1,672 1,692 75,100
2012/12/06 1,677 1,702 1,657 1,671 221,900
2012/12/05 1,688 1,697 1,669 1,675 187,100
2012/12/04 1,656 1,690 1,653 1,673 117,100
2012/12/03 1,709 1,710 1,673 1,675 97,100
2012/11/30 1,701 1,707 1,692 1,697 115,400
2012/11/29 1,700 1,728 1,696 1,697 122,200
2012/11/28 1,707 1,715 1,693 1,699 71,100
2012/11/27 1,692 1,729 1,691 1,720 167,100
2012/11/26 1,697 1,708 1,676 1,690 200,000
2012/11/22 1,645 1,682 1,631 1,679 124,500
2012/11/21 1,642 1,655 1,629 1,636 131,000
2012/11/20 1,582 1,676 1,582 1,666 285,200
2012/11/19 1,595 1,615 1,571 1,580 214,000
2012/11/16 1,600 1,635 1,588 1,595 192,900
2012/11/15 1,636 1,650 1,626 1,635 113,000
2012/11/14 1,649 1,649 1,628 1,635 85,500
2012/11/13 1,638 1,657 1,626 1,647 103,900
2012/11/12 1,640 1,664 1,634 1,638 90,800
2012/11/09 1,655 1,656 1,633 1,649 105,500
2012/11/08 1,640 1,684 1,623 1,681 162,000
2012/11/07 1,659 1,660 1,621 1,623 50,300
2012/11/06 1,647 1,667 1,641 1,652 187,400
2012/11/05 1,617 1,635 1,607 1,631 64,000
2012/11/02 1,617 1,638 1,614 1,630 156,400
2012/11/01 1,623 1,627 1,577 1,587 193,600
2012/10/31 1,600 1,649 1,589 1,642 204,300
2012/10/30 1,631 1,649 1,605 1,627 268,300
2012/10/29 1,636 1,665 1,619 1,631 208,600
2012/10/26 1,670 1,670 1,633 1,635 97,100
2012/10/25 1,626 1,668 1,622 1,668 135,800
2012/10/24 1,629 1,634 1,604 1,625 139,700
2012/10/23 1,631 1,653 1,613 1,651 204,900
2012/10/22 1,591 1,630 1,591 1,627 168,100
2012/10/19 1,583 1,592 1,566 1,591 206,000
2012/10/18 1,556 1,574 1,545 1,568 201,300
2012/10/17 1,550 1,552 1,533 1,543 181,900
2012/10/16 1,545 1,549 1,531 1,539 103,500
2012/10/15 1,523 1,536 1,522 1,529 92,300
2012/10/12 1,539 1,539 1,516 1,520 128,800
2012/10/11 1,489 1,562 1,489 1,540 310,500
2012/10/10 1,533 1,533 1,473 1,486 334,200
2012/10/09 1,594 1,600 1,523 1,533 294,400
2012/10/05 1,683 1,684 1,625 1,633 144,500
2012/10/04 1,705 1,715 1,683 1,684 114,000
2012/10/03 1,714 1,714 1,694 1,695 59,100
2012/10/02 1,717 1,720 1,705 1,708 52,700
2012/10/01 1,719 1,731 1,711 1,724 53,700
2012/09/28 1,765 1,765 1,712 1,721 76,700
2012/09/27 1,787 1,787 1,759 1,766 63,600
2012/09/26 1,717 1,765 1,715 1,762 119,600
2012/09/25 1,698 1,726 1,689 1,705 130,100
2012/09/24 1,714 1,733 1,680 1,689 123,900
2012/09/21 1,699 1,735 1,696 1,722 49,600
2012/09/20 1,722 1,722 1,699 1,699 65,400
2012/09/19 1,722 1,742 1,716 1,722 85,600
2012/09/18 1,716 1,745 1,701 1,705 124,300
2012/09/14 1,715 1,731 1,700 1,704 124,500
2012/09/13 1,719 1,720 1,684 1,698 142,400
2012/09/12 1,749 1,753 1,731 1,750 63,700
2012/09/11 1,731 1,773 1,731 1,758 88,600
2012/09/10 1,733 1,742 1,716 1,733 65,400
2012/09/07 1,758 1,758 1,736 1,738 47,800
2012/09/06 1,750 1,758 1,740 1,746 81,000
2012/09/05 1,788 1,790 1,763 1,768 73,300
2012/09/04 1,824 1,824 1,798 1,803 49,700
2012/09/03 1,813 1,844 1,811 1,823 44,800
2012/08/31 1,815 1,832 1,806 1,813 34,800
2012/08/30 1,837 1,837 1,812 1,827 31,900
2012/08/29 1,805 1,836 1,805 1,836 51,100
2012/08/28 1,845 1,860 1,826 1,828 35,600
2012/08/27 1,873 1,880 1,840 1,840 50,100
2012/08/24 1,836 1,856 1,830 1,851 45,000
2012/08/23 1,849 1,855 1,829 1,836 39,500
2012/08/22 1,836 1,849 1,820 1,848 48,200
2012/08/21 1,798 1,843 1,787 1,830 81,800
2012/08/20 1,804 1,807 1,790 1,791 67,700
2012/08/17 1,815 1,822 1,793 1,803 54,400
2012/08/16 1,821 1,821 1,798 1,811 40,600
2012/08/15 1,810 1,814 1,800 1,805 28,900
2012/08/14 1,797 1,819 1,789 1,809 65,000
2012/08/13 1,798 1,800 1,786 1,789 15,000
2012/08/10 1,786 1,806 1,786 1,801 41,300
2012/08/09 1,784 1,798 1,777 1,785 34,200
2012/08/08 1,805 1,827 1,782 1,784 76,700
2012/08/07 1,837 1,838 1,786 1,792 139,900
2012/08/06 1,813 1,835 1,812 1,832 68,800
2012/08/03 1,807 1,815 1,777 1,813 72,400
2012/08/02 1,776 1,820 1,775 1,817 83,300
2012/08/01 1,794 1,797 1,770 1,776 66,100
2012/07/31 1,814 1,815 1,790 1,810 68,900
2012/07/30 1,798 1,814 1,778 1,814 37,200
2012/07/27 1,808 1,809 1,773 1,794 62,700
2012/07/26 1,806 1,807 1,778 1,799 87,100
2012/07/25 1,798 1,809 1,789 1,794 80,600
2012/07/24 1,834 1,839 1,795 1,798 80,300
2012/07/23 1,860 1,861 1,833 1,834 51,600
2012/07/20 1,866 1,880 1,846 1,860 125,600
2012/07/19 1,854 1,868 1,842 1,859 63,200
2012/07/18 1,849 1,858 1,839 1,848 166,900
2012/07/17 1,863 1,870 1,836 1,845 146,300
2012/07/13 1,852 1,863 1,835 1,854 105,100
2012/07/12 1,835 1,864 1,835 1,851 73,600
2012/07/11 1,836 1,849 1,816 1,827 45,700
2012/07/10 1,805 1,866 1,798 1,852 147,900
2012/07/09 1,817 1,817 1,778 1,792 71,600
2012/07/06 1,780 1,806 1,763 1,787 153,500
2012/07/05 1,840 1,840 1,748 1,778 247,300
2012/07/04 1,845 1,875 1,836 1,869 104,100
2012/07/03 1,812 1,831 1,799 1,819 117,200
2012/07/02 1,834 1,837 1,802 1,819 34,000
2012/06/29 1,776 1,834 1,775 1,827 62,100
2012/06/28 1,780 1,793 1,765 1,789 75,200
2012/06/27 1,729 1,753 1,723 1,751 87,300
2012/06/26 1,743 1,749 1,711 1,741 86,100
2012/06/25 1,773 1,775 1,752 1,752 89,100
2012/06/22 1,777 1,780 1,744 1,750 113,100
2012/06/21 1,805 1,807 1,782 1,793 114,300
2012/06/20 1,784 1,802 1,779 1,795 113,100
2012/06/19 1,767 1,792 1,760 1,776 75,600
2012/06/18 1,800 1,820 1,775 1,781 84,000
2012/06/15 1,753 1,792 1,753 1,770 99,300
2012/06/14 1,738 1,769 1,733 1,745 129,200
2012/06/13 1,745 1,750 1,725 1,737 95,700
2012/06/12 1,730 1,753 1,726 1,742 88,000
2012/06/11 1,730 1,749 1,713 1,729 97,900
2012/06/08 1,736 1,758 1,704 1,720 165,100
2012/06/07 1,753 1,769 1,737 1,763 100,500
2012/06/06 1,752 1,772 1,739 1,753 100,000
2012/06/05 1,740 1,774 1,740 1,768 81,100
2012/06/04 1,740 1,769 1,732 1,755 61,200
2012/06/01 1,820 1,829 1,766 1,780 139,800
2012/05/31 1,811 1,826 1,789 1,826 122,400
2012/05/30 1,797 1,825 1,761 1,810 150,100
2012/05/29 1,704 1,761 1,694 1,757 82,700
2012/05/28 1,728 1,748 1,700 1,704 92,700
2012/05/25 1,734 1,743 1,708 1,720 83,600
2012/05/24 1,719 1,750 1,719 1,734 110,900
2012/05/23 1,749 1,749 1,703 1,709 160,600
2012/05/22 1,761 1,775 1,731 1,734 79,500
2012/05/21 1,735 1,763 1,729 1,741 132,700
2012/05/18 1,727 1,763 1,704 1,732 141,700
2012/05/17 1,750 1,777 1,731 1,766 133,900
2012/05/16 1,757 1,769 1,721 1,734 83,900
2012/05/15 1,770 1,777 1,729 1,754 99,200
2012/05/14 1,806 1,830 1,784 1,788 60,300
2012/05/11 1,850 1,865 1,823 1,825 54,300
2012/05/10 1,800 1,847 1,800 1,833 90,700
2012/05/09 1,868 1,871 1,827 1,828 93,400
2012/05/08 1,890 1,893 1,864 1,881 81,600
2012/05/07 1,845 1,893 1,833 1,881 98,600
2012/05/02 1,910 1,910 1,882 1,885 89,400
2012/05/01 1,851 1,920 1,846 1,916 112,400
2012/04/27 1,846 1,873 1,836 1,859 122,000
2012/04/26 1,880 1,885 1,846 1,854 85,100
2012/04/25 1,857 1,890 1,840 1,874 166,000
2012/04/24 1,798 1,838 1,785 1,828 121,200
2012/04/23 1,816 1,848 1,805 1,816 75,200
2012/04/20 1,827 1,842 1,818 1,839 72,300
2012/04/19 1,815 1,829 1,814 1,823 63,500
2012/04/18 1,817 1,850 1,806 1,833 76,400
2012/04/17 1,810 1,828 1,792 1,818 86,100
2012/04/16 1,817 1,835 1,803 1,815 158,300
2012/04/13 1,706 1,856 1,706 1,836 230,700
2012/04/12 1,720 1,721 1,686 1,696 93,400
2012/04/11 1,730 1,730 1,697 1,720 58,700
2012/04/10 1,732 1,743 1,720 1,739 45,200
2012/04/09 1,706 1,748 1,701 1,732 50,500
2012/04/06 1,705 1,732 1,696 1,728 71,300
2012/04/05 1,688 1,719 1,669 1,714 64,200
2012/04/04 1,739 1,739 1,690 1,706 61,200
2012/04/03 1,729 1,747 1,722 1,733 52,600
2012/04/02 1,733 1,740 1,722 1,728 54,100
2012/03/30 1,750 1,757 1,730 1,744 69,500
2012/03/29 1,754 1,768 1,730 1,753 83,800
2012/03/28 1,746 1,758 1,726 1,756 61,100
2012/03/27 1,739 1,760 1,737 1,759 112,000
2012/03/26 1,719 1,721 1,694 1,697 95,100
2012/03/23 1,761 1,761 1,714 1,718 125,400
2012/03/22 1,715 1,728 1,706 1,721 109,700
2012/03/21 1,699 1,729 1,698 1,722 202,300
2012/03/19 1,681 1,699 1,671 1,699 72,100
2012/03/16 1,669 1,687 1,652 1,681 65,800
2012/03/15 1,699 1,699 1,669 1,672 111,600
2012/03/14 1,651 1,703 1,651 1,694 232,600
2012/03/13 1,633 1,647 1,615 1,629 120,200
2012/03/12 1,635 1,642 1,610 1,632 86,800
2012/03/09 1,632 1,633 1,601 1,622 134,400
2012/03/08 1,595 1,626 1,579 1,620 212,000
2012/03/07 1,557 1,582 1,549 1,578 123,400
2012/03/06 1,557 1,567 1,550 1,565 78,100
2012/03/05 1,545 1,559 1,540 1,549 85,100
2012/03/02 1,530 1,546 1,525 1,540 115,300
2012/03/01 1,520 1,530 1,511 1,514 85,100
2012/02/29 1,531 1,544 1,527 1,532 104,100
2012/02/28 1,510 1,530 1,506 1,526 97,500
2012/02/27 1,510 1,529 1,505 1,512 324,500
2012/02/24 1,560 1,577 1,477 1,569 508,200
2012/02/23 1,616 1,616 1,596 1,600 148,100
2012/02/22 1,590 1,624 1,587 1,616 139,200
2012/02/21 1,585 1,597 1,571 1,585 125,300
2012/02/20 1,598 1,609 1,598 1,600 130,000
2012/02/17 1,585 1,596 1,581 1,594 116,300
2012/02/16 1,599 1,601 1,578 1,578 83,700
2012/02/15 1,598 1,601 1,584 1,598 66,400
2012/02/14 1,595 1,604 1,585 1,599 77,600
2012/02/13 1,581 1,600 1,580 1,599 37,700
2012/02/10 1,594 1,598 1,576 1,584 68,500
2012/02/09 1,596 1,601 1,585 1,594 54,500
2012/02/08 1,587 1,598 1,581 1,595 74,400
2012/02/07 1,570 1,582 1,566 1,579 50,800
2012/02/06 1,556 1,575 1,556 1,571 44,000
2012/02/03 1,551 1,569 1,551 1,559 38,900
2012/02/02 1,568 1,585 1,546 1,551 97,600
2012/02/01 1,561 1,570 1,555 1,568 61,500
2012/01/31 1,543 1,565 1,543 1,565 52,400
2012/01/30 1,520 1,543 1,519 1,540 74,800
2012/01/27 1,509 1,522 1,509 1,519 35,300
2012/01/26 1,526 1,526 1,504 1,508 57,600
2012/01/25 1,504 1,526 1,504 1,521 74,400
2012/01/24 1,510 1,514 1,500 1,502 61,700
2012/01/23 1,521 1,524 1,509 1,514 36,100
2012/01/20 1,517 1,528 1,507 1,521 111,900
2012/01/19 1,510 1,518 1,503 1,507 58,400
2012/01/18 1,504 1,518 1,503 1,504 49,400
2012/01/17 1,528 1,528 1,501 1,508 64,400
2012/01/16 1,538 1,538 1,513 1,533 19,200
2012/01/13 1,507 1,539 1,507 1,533 48,300
2012/01/12 1,527 1,530 1,501 1,501 61,700
2012/01/11 1,540 1,540 1,528 1,529 48,000
2012/01/10 1,566 1,568 1,536 1,537 63,200
2012/01/06 1,568 1,574 1,552 1,558 34,000
2012/01/05 1,588 1,591 1,575 1,578 28,000
2012/01/04 1,589 1,598 1,562 1,588 37,600

このページの先頭へ