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 |
---|---|---|---|---|---|
2013/12/30 | 2,028 | 2,037 | 2,010 | 2,017 | 82,400 |
2013/12/27 | 1,993 | 2,010 | 1,983 | 2,009 | 135,800 |
2013/12/26 | 1,966 | 1,982 | 1,957 | 1,979 | 69,000 |
2013/12/25 | 1,982 | 1,986 | 1,950 | 1,953 | 104,500 |
2013/12/24 | 1,981 | 2,005 | 1,976 | 1,982 | 193,100 |
2013/12/20 | 1,970 | 1,990 | 1,953 | 1,983 | 158,800 |
2013/12/19 | 2,000 | 2,005 | 1,965 | 1,973 | 165,900 |
2013/12/18 | 1,999 | 2,005 | 1,919 | 1,995 | 151,500 |
2013/12/17 | 2,009 | 2,013 | 1,988 | 1,999 | 118,900 |
2013/12/16 | 2,020 | 2,027 | 1,995 | 2,003 | 64,300 |
2013/12/13 | 2,043 | 2,060 | 2,017 | 2,023 | 185,500 |
2013/12/12 | 2,080 | 2,083 | 2,038 | 2,051 | 62,400 |
2013/12/11 | 2,077 | 2,085 | 2,069 | 2,080 | 33,800 |
2013/12/10 | 2,076 | 2,089 | 2,070 | 2,077 | 28,200 |
2013/12/09 | 2,063 | 2,090 | 2,061 | 2,085 | 39,100 |
2013/12/06 | 2,045 | 2,061 | 2,026 | 2,054 | 46,200 |
2013/12/05 | 2,068 | 2,097 | 2,056 | 2,065 | 133,600 |
2013/12/04 | 2,060 | 2,073 | 2,045 | 2,054 | 46,400 |
2013/12/03 | 2,063 | 2,097 | 2,052 | 2,067 | 88,600 |
2013/12/02 | 2,027 | 2,063 | 2,027 | 2,052 | 30,100 |
2013/11/29 | 2,040 | 2,049 | 2,028 | 2,038 | 35,500 |
2013/11/28 | 2,048 | 2,071 | 2,041 | 2,048 | 35,400 |
2013/11/27 | 2,080 | 2,080 | 2,020 | 2,044 | 84,100 |
2013/11/26 | 2,087 | 2,089 | 2,050 | 2,087 | 98,400 |
2013/11/25 | 2,050 | 2,097 | 2,050 | 2,087 | 157,000 |
2013/11/22 | 1,999 | 2,056 | 1,991 | 2,043 | 243,000 |
2013/11/21 | 1,949 | 2,000 | 1,949 | 1,997 | 149,400 |
2013/11/20 | 1,899 | 1,955 | 1,899 | 1,947 | 188,900 |
2013/11/19 | 1,895 | 1,906 | 1,886 | 1,899 | 92,000 |
2013/11/18 | 1,910 | 1,912 | 1,888 | 1,893 | 63,800 |
2013/11/15 | 1,900 | 1,903 | 1,886 | 1,895 | 85,200 |
2013/11/14 | 1,882 | 1,893 | 1,876 | 1,886 | 79,000 |
2013/11/13 | 1,892 | 1,899 | 1,877 | 1,887 | 69,200 |
2013/11/12 | 1,888 | 1,900 | 1,881 | 1,896 | 72,700 |
2013/11/11 | 1,919 | 1,919 | 1,881 | 1,888 | 43,000 |
2013/11/08 | 1,892 | 1,898 | 1,882 | 1,891 | 44,500 |
2013/11/07 | 1,951 | 1,952 | 1,897 | 1,906 | 95,800 |
2013/11/06 | 1,944 | 1,959 | 1,927 | 1,951 | 118,800 |
2013/11/05 | 1,913 | 1,959 | 1,900 | 1,941 | 195,000 |
2013/11/01 | 1,909 | 1,909 | 1,883 | 1,893 | 57,300 |
2013/10/31 | 1,902 | 1,914 | 1,897 | 1,908 | 50,300 |
2013/10/30 | 1,916 | 1,925 | 1,903 | 1,911 | 55,600 |
2013/10/29 | 1,892 | 1,909 | 1,888 | 1,905 | 39,500 |
2013/10/28 | 1,930 | 1,930 | 1,900 | 1,909 | 58,900 |
2013/10/25 | 1,932 | 1,943 | 1,910 | 1,920 | 66,500 |
2013/10/24 | 1,910 | 1,934 | 1,900 | 1,932 | 38,100 |
2013/10/23 | 1,942 | 1,954 | 1,914 | 1,920 | 85,600 |
2013/10/22 | 1,932 | 1,942 | 1,924 | 1,940 | 95,400 |
2013/10/21 | 1,909 | 1,925 | 1,909 | 1,922 | 115,100 |
2013/10/18 | 1,876 | 1,895 | 1,873 | 1,885 | 45,000 |
2013/10/17 | 1,884 | 1,903 | 1,869 | 1,876 | 57,700 |
2013/10/16 | 1,881 | 1,895 | 1,878 | 1,883 | 38,400 |
2013/10/15 | 1,895 | 1,910 | 1,889 | 1,896 | 78,100 |
2013/10/11 | 1,891 | 1,910 | 1,881 | 1,890 | 105,900 |
2013/10/10 | 1,839 | 1,877 | 1,835 | 1,868 | 92,200 |
2013/10/09 | 1,820 | 1,837 | 1,811 | 1,827 | 105,700 |
2013/10/08 | 1,820 | 1,829 | 1,810 | 1,817 | 118,700 |
2013/10/07 | 1,840 | 1,858 | 1,831 | 1,835 | 113,800 |
2013/10/04 | 1,847 | 1,852 | 1,831 | 1,840 | 110,700 |
2013/10/03 | 1,900 | 1,942 | 1,855 | 1,859 | 161,700 |
2013/10/02 | 1,900 | 1,906 | 1,866 | 1,875 | 109,100 |
2013/10/01 | 1,895 | 1,915 | 1,861 | 1,901 | 116,400 |
2013/09/30 | 1,875 | 1,907 | 1,866 | 1,887 | 94,500 |
2013/09/27 | 1,898 | 1,904 | 1,880 | 1,899 | 75,000 |
2013/09/26 | 1,858 | 1,894 | 1,844 | 1,894 | 121,300 |
2013/09/25 | 1,860 | 1,880 | 1,853 | 1,869 | 150,000 |
2013/09/24 | 1,805 | 1,860 | 1,802 | 1,853 | 154,500 |
2013/09/20 | 1,818 | 1,831 | 1,809 | 1,817 | 94,300 |
2013/09/19 | 1,800 | 1,818 | 1,792 | 1,818 | 71,800 |
2013/09/18 | 1,794 | 1,810 | 1,787 | 1,796 | 101,800 |
2013/09/17 | 1,799 | 1,810 | 1,782 | 1,794 | 38,700 |
2013/09/13 | 1,804 | 1,815 | 1,773 | 1,791 | 76,600 |
2013/09/12 | 1,798 | 1,805 | 1,769 | 1,790 | 54,400 |
2013/09/11 | 1,800 | 1,819 | 1,781 | 1,788 | 70,400 |
2013/09/10 | 1,788 | 1,804 | 1,786 | 1,800 | 58,400 |
2013/09/09 | 1,770 | 1,783 | 1,767 | 1,783 | 41,200 |
2013/09/06 | 1,757 | 1,759 | 1,745 | 1,750 | 24,600 |
2013/09/05 | 1,757 | 1,762 | 1,741 | 1,752 | 58,900 |
2013/09/04 | 1,738 | 1,768 | 1,733 | 1,757 | 51,600 |
2013/09/03 | 1,745 | 1,751 | 1,734 | 1,749 | 40,800 |
2013/09/02 | 1,731 | 1,741 | 1,712 | 1,724 | 27,700 |
2013/08/30 | 1,769 | 1,769 | 1,733 | 1,734 | 73,600 |
2013/08/29 | 1,735 | 1,754 | 1,735 | 1,746 | 40,700 |
2013/08/28 | 1,750 | 1,750 | 1,729 | 1,737 | 63,400 |
2013/08/27 | 1,809 | 1,812 | 1,781 | 1,790 | 93,100 |
2013/08/26 | 1,791 | 1,820 | 1,783 | 1,809 | 98,400 |
2013/08/23 | 1,799 | 1,800 | 1,777 | 1,781 | 48,300 |
2013/08/22 | 1,757 | 1,767 | 1,749 | 1,765 | 58,600 |
2013/08/21 | 1,780 | 1,780 | 1,756 | 1,760 | 85,000 |
2013/08/20 | 1,800 | 1,815 | 1,779 | 1,783 | 89,900 |
2013/08/19 | 1,776 | 1,801 | 1,776 | 1,800 | 47,700 |
2013/08/16 | 1,775 | 1,789 | 1,771 | 1,776 | 60,400 |
2013/08/15 | 1,800 | 1,801 | 1,781 | 1,783 | 50,600 |
2013/08/14 | 1,798 | 1,804 | 1,782 | 1,800 | 60,000 |
2013/08/13 | 1,772 | 1,799 | 1,768 | 1,797 | 52,800 |
2013/08/12 | 1,780 | 1,781 | 1,765 | 1,771 | 61,200 |
2013/08/09 | 1,788 | 1,800 | 1,780 | 1,790 | 102,400 |
2013/08/08 | 1,804 | 1,817 | 1,782 | 1,787 | 98,500 |
2013/08/07 | 1,835 | 1,846 | 1,804 | 1,806 | 122,700 |
2013/08/06 | 1,837 | 1,848 | 1,820 | 1,847 | 94,800 |
2013/08/05 | 1,835 | 1,849 | 1,819 | 1,837 | 77,500 |
2013/08/02 | 1,797 | 1,841 | 1,791 | 1,840 | 126,200 |
2013/08/01 | 1,787 | 1,799 | 1,778 | 1,792 | 145,000 |
2013/07/31 | 1,801 | 1,812 | 1,783 | 1,789 | 97,200 |
2013/07/30 | 1,799 | 1,815 | 1,793 | 1,799 | 108,000 |
2013/07/29 | 1,815 | 1,827 | 1,800 | 1,802 | 124,700 |
2013/07/26 | 1,872 | 1,873 | 1,828 | 1,831 | 165,700 |
2013/07/25 | 1,900 | 1,909 | 1,871 | 1,883 | 159,700 |
2013/07/24 | 1,904 | 1,910 | 1,888 | 1,900 | 68,000 |
2013/07/23 | 1,900 | 1,915 | 1,888 | 1,908 | 74,100 |
2013/07/22 | 1,897 | 1,925 | 1,896 | 1,924 | 152,300 |
2013/07/19 | 1,930 | 1,933 | 1,882 | 1,883 | 198,800 |
2013/07/18 | 1,905 | 1,923 | 1,905 | 1,921 | 103,500 |
2013/07/17 | 1,878 | 1,910 | 1,860 | 1,902 | 148,900 |
2013/07/16 | 1,867 | 1,892 | 1,858 | 1,878 | 153,200 |
2013/07/12 | 1,843 | 1,856 | 1,820 | 1,854 | 173,600 |
2013/07/11 | 1,847 | 1,863 | 1,823 | 1,843 | 201,900 |
2013/07/10 | 1,848 | 1,855 | 1,825 | 1,846 | 146,200 |
2013/07/09 | 1,840 | 1,846 | 1,801 | 1,831 | 266,900 |
2013/07/08 | 1,906 | 1,914 | 1,834 | 1,838 | 199,200 |
2013/07/05 | 1,893 | 1,920 | 1,889 | 1,915 | 76,700 |
2013/07/04 | 1,875 | 1,895 | 1,865 | 1,882 | 118,200 |
2013/07/03 | 1,871 | 1,899 | 1,861 | 1,895 | 131,200 |
2013/07/02 | 1,844 | 1,860 | 1,835 | 1,859 | 116,300 |
2013/07/01 | 1,802 | 1,840 | 1,802 | 1,835 | 120,900 |
2013/06/28 | 1,754 | 1,802 | 1,750 | 1,799 | 140,400 |
2013/06/27 | 1,698 | 1,734 | 1,690 | 1,734 | 66,900 |
2013/06/26 | 1,710 | 1,719 | 1,684 | 1,701 | 97,400 |
2013/06/25 | 1,752 | 1,761 | 1,685 | 1,701 | 213,900 |
2013/06/24 | 1,791 | 1,795 | 1,742 | 1,752 | 115,000 |
2013/06/21 | 1,735 | 1,782 | 1,723 | 1,781 | 138,100 |
2013/06/20 | 1,775 | 1,780 | 1,729 | 1,757 | 195,600 |
2013/06/19 | 1,753 | 1,776 | 1,751 | 1,774 | 128,500 |
2013/06/18 | 1,722 | 1,746 | 1,721 | 1,730 | 200,900 |
2013/06/17 | 1,685 | 1,729 | 1,677 | 1,723 | 157,600 |
2013/06/14 | 1,690 | 1,716 | 1,674 | 1,677 | 139,000 |
2013/06/13 | 1,698 | 1,704 | 1,675 | 1,684 | 100,000 |
2013/06/12 | 1,704 | 1,727 | 1,693 | 1,716 | 89,500 |
2013/06/11 | 1,734 | 1,765 | 1,719 | 1,722 | 119,300 |
2013/06/10 | 1,738 | 1,755 | 1,712 | 1,733 | 152,300 |
2013/06/07 | 1,675 | 1,708 | 1,660 | 1,688 | 168,600 |
2013/06/06 | 1,715 | 1,729 | 1,679 | 1,683 | 221,200 |
2013/06/05 | 1,761 | 1,782 | 1,738 | 1,739 | 205,400 |
2013/06/04 | 1,781 | 1,782 | 1,730 | 1,755 | 277,900 |
2013/06/03 | 1,838 | 1,854 | 1,800 | 1,801 | 220,900 |
2013/05/31 | 1,852 | 1,879 | 1,837 | 1,858 | 71,000 |
2013/05/30 | 1,888 | 1,894 | 1,837 | 1,842 | 166,000 |
2013/05/29 | 1,900 | 1,912 | 1,863 | 1,888 | 193,600 |
2013/05/28 | 1,899 | 1,915 | 1,858 | 1,878 | 144,000 |
2013/05/27 | 1,898 | 1,923 | 1,884 | 1,910 | 159,000 |
2013/05/24 | 1,987 | 2,010 | 1,876 | 1,942 | 251,600 |
2013/05/23 | 2,051 | 2,087 | 1,981 | 1,987 | 179,600 |
2013/05/22 | 2,042 | 2,075 | 2,041 | 2,048 | 102,800 |
2013/05/21 | 2,073 | 2,085 | 2,037 | 2,051 | 176,500 |
2013/05/20 | 2,126 | 2,136 | 2,073 | 2,092 | 161,600 |
2013/05/17 | 2,116 | 2,132 | 2,078 | 2,121 | 90,600 |
2013/05/16 | 2,150 | 2,159 | 2,050 | 2,101 | 199,000 |
2013/05/15 | 2,198 | 2,209 | 2,140 | 2,159 | 112,000 |
2013/05/14 | 2,170 | 2,214 | 2,154 | 2,174 | 262,200 |
2013/05/13 | 2,130 | 2,148 | 2,107 | 2,145 | 170,200 |
2013/05/10 | 2,089 | 2,121 | 2,085 | 2,117 | 192,700 |
2013/05/09 | 2,099 | 2,107 | 2,068 | 2,084 | 143,900 |
2013/05/08 | 2,080 | 2,106 | 2,059 | 2,092 | 112,400 |
2013/05/07 | 2,055 | 2,105 | 2,055 | 2,089 | 113,200 |
2013/05/02 | 2,087 | 2,087 | 2,031 | 2,048 | 124,100 |
2013/05/01 | 2,048 | 2,106 | 2,030 | 2,090 | 162,300 |
2013/04/30 | 2,050 | 2,104 | 2,015 | 2,019 | 217,600 |
2013/04/26 | 2,108 | 2,114 | 2,054 | 2,058 | 129,500 |
2013/04/25 | 2,119 | 2,125 | 2,082 | 2,113 | 94,300 |
2013/04/24 | 2,100 | 2,120 | 2,092 | 2,118 | 109,200 |
2013/04/23 | 2,089 | 2,089 | 2,065 | 2,083 | 95,000 |
2013/04/22 | 2,091 | 2,112 | 2,068 | 2,080 | 112,700 |
2013/04/19 | 2,059 | 2,081 | 2,038 | 2,072 | 178,600 |
2013/04/18 | 2,005 | 2,063 | 1,991 | 2,048 | 229,100 |
2013/04/17 | 1,981 | 2,008 | 1,979 | 2,002 | 73,100 |
2013/04/16 | 1,972 | 1,989 | 1,947 | 1,974 | 128,400 |
2013/04/15 | 1,974 | 2,001 | 1,974 | 1,977 | 114,100 |
2013/04/12 | 2,008 | 2,038 | 1,967 | 1,973 | 253,700 |
2013/04/11 | 2,140 | 2,149 | 1,995 | 2,007 | 338,200 |
2013/04/10 | 2,158 | 2,179 | 2,083 | 2,153 | 287,300 |
2013/04/09 | 2,199 | 2,222 | 2,161 | 2,208 | 129,100 |
2013/04/08 | 2,111 | 2,178 | 2,101 | 2,177 | 110,500 |
2013/04/05 | 2,128 | 2,160 | 2,099 | 2,102 | 212,500 |
2013/04/04 | 2,081 | 2,124 | 2,026 | 2,122 | 151,800 |
2013/04/03 | 2,003 | 2,112 | 1,999 | 2,108 | 218,900 |
2013/04/02 | 2,002 | 2,020 | 1,965 | 2,002 | 185,100 |
2013/04/01 | 2,088 | 2,090 | 2,007 | 2,008 | 142,400 |
2013/03/29 | 2,050 | 2,063 | 2,010 | 2,040 | 187,500 |
2013/03/28 | 2,000 | 2,084 | 2,000 | 2,078 | 313,300 |
2013/03/27 | 1,982 | 2,061 | 1,982 | 2,010 | 146,800 |
2013/03/26 | 1,972 | 1,998 | 1,966 | 1,997 | 68,500 |
2013/03/25 | 1,944 | 1,988 | 1,944 | 1,970 | 93,400 |
2013/03/22 | 1,969 | 1,991 | 1,944 | 1,944 | 213,600 |
2013/03/21 | 2,017 | 2,035 | 1,991 | 2,013 | 141,600 |
2013/03/19 | 1,970 | 2,019 | 1,968 | 2,017 | 143,000 |
2013/03/18 | 1,936 | 1,972 | 1,910 | 1,949 | 106,600 |
2013/03/15 | 1,948 | 1,971 | 1,945 | 1,957 | 91,700 |
2013/03/14 | 1,906 | 1,947 | 1,906 | 1,944 | 147,200 |
2013/03/13 | 1,880 | 1,919 | 1,875 | 1,913 | 163,600 |
2013/03/12 | 1,882 | 1,928 | 1,882 | 1,909 | 279,200 |
2013/03/11 | 1,819 | 1,877 | 1,808 | 1,863 | 247,700 |
2013/03/08 | 1,745 | 1,803 | 1,730 | 1,800 | 364,600 |
2013/03/07 | 1,720 | 1,732 | 1,704 | 1,732 | 173,700 |
2013/03/06 | 1,699 | 1,720 | 1,698 | 1,720 | 197,300 |
2013/03/05 | 1,688 | 1,700 | 1,680 | 1,690 | 152,400 |
2013/03/04 | 1,685 | 1,685 | 1,675 | 1,679 | 100,300 |
2013/03/01 | 1,646 | 1,681 | 1,645 | 1,676 | 172,500 |
2013/02/28 | 1,640 | 1,653 | 1,639 | 1,641 | 193,400 |
2013/02/27 | 1,643 | 1,651 | 1,633 | 1,633 | 193,700 |
2013/02/26 | 1,667 | 1,667 | 1,642 | 1,643 | 400,000 |
2013/02/25 | 1,720 | 1,722 | 1,707 | 1,709 | 669,100 |
2013/02/22 | 1,727 | 1,734 | 1,716 | 1,726 | 173,200 |
2013/02/21 | 1,717 | 1,725 | 1,711 | 1,716 | 123,800 |
2013/02/20 | 1,709 | 1,718 | 1,708 | 1,717 | 130,400 |
2013/02/19 | 1,708 | 1,720 | 1,701 | 1,707 | 138,300 |
2013/02/18 | 1,697 | 1,713 | 1,693 | 1,707 | 99,100 |
2013/02/15 | 1,709 | 1,715 | 1,693 | 1,696 | 180,000 |
2013/02/14 | 1,711 | 1,715 | 1,705 | 1,709 | 94,400 |
2013/02/13 | 1,714 | 1,720 | 1,705 | 1,715 | 132,600 |
2013/02/12 | 1,714 | 1,718 | 1,708 | 1,708 | 90,100 |
2013/02/08 | 1,716 | 1,718 | 1,706 | 1,714 | 87,200 |
2013/02/07 | 1,710 | 1,720 | 1,704 | 1,717 | 116,300 |
2013/02/06 | 1,710 | 1,714 | 1,701 | 1,709 | 166,300 |
2013/02/05 | 1,720 | 1,727 | 1,707 | 1,707 | 145,700 |
2013/02/04 | 1,723 | 1,729 | 1,719 | 1,722 | 100,900 |
2013/02/01 | 1,723 | 1,732 | 1,715 | 1,723 | 133,300 |
2013/01/31 | 1,715 | 1,730 | 1,704 | 1,712 | 166,000 |
2013/01/30 | 1,710 | 1,725 | 1,707 | 1,719 | 151,600 |
2013/01/29 | 1,715 | 1,719 | 1,704 | 1,706 | 112,000 |
2013/01/28 | 1,718 | 1,722 | 1,710 | 1,715 | 95,900 |
2013/01/25 | 1,713 | 1,727 | 1,695 | 1,703 | 260,200 |
2013/01/24 | 1,694 | 1,699 | 1,686 | 1,698 | 86,200 |
2013/01/23 | 1,710 | 1,711 | 1,692 | 1,695 | 163,400 |
2013/01/22 | 1,729 | 1,729 | 1,695 | 1,713 | 123,500 |
2013/01/21 | 1,695 | 1,733 | 1,695 | 1,732 | 151,400 |
2013/01/18 | 1,690 | 1,692 | 1,679 | 1,690 | 111,900 |
2013/01/17 | 1,681 | 1,691 | 1,671 | 1,676 | 155,000 |
2013/01/16 | 1,698 | 1,701 | 1,677 | 1,679 | 172,500 |
2013/01/15 | 1,710 | 1,710 | 1,680 | 1,698 | 203,900 |
2013/01/11 | 1,676 | 1,698 | 1,660 | 1,694 | 219,300 |
2013/01/10 | 1,702 | 1,705 | 1,675 | 1,676 | 286,100 |
2013/01/09 | 1,717 | 1,729 | 1,688 | 1,702 | 179,500 |
2013/01/08 | 1,719 | 1,739 | 1,712 | 1,720 | 201,000 |
2013/01/07 | 1,707 | 1,713 | 1,696 | 1,705 | 112,500 |
2013/01/04 | 1,705 | 1,713 | 1,675 | 1,700 | 146,100 |