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
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

このページの先頭へ