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
2020/12/30 2,700 2,706 2,676 2,686 85,700
2020/12/29 2,680 2,695 2,659 2,690 83,800
2020/12/28 2,674 2,687 2,634 2,643 89,200
2020/12/25 2,666 2,674 2,648 2,668 68,400
2020/12/24 2,601 2,648 2,594 2,641 107,900
2020/12/23 2,577 2,599 2,560 2,571 50,800
2020/12/22 2,608 2,613 2,565 2,581 79,400
2020/12/21 2,593 2,625 2,593 2,614 135,600
2020/12/18 2,564 2,588 2,534 2,579 118,800
2020/12/17 2,567 2,581 2,552 2,581 77,600
2020/12/16 2,602 2,602 2,572 2,577 71,200
2020/12/15 2,603 2,618 2,569 2,569 103,400
2020/12/14 2,545 2,578 2,541 2,553 124,600
2020/12/11 2,572 2,588 2,553 2,568 82,200
2020/12/10 2,593 2,609 2,577 2,593 87,700
2020/12/09 2,524 2,589 2,524 2,589 102,900
2020/12/08 2,527 2,538 2,497 2,524 139,200
2020/12/07 2,598 2,598 2,555 2,556 75,100
2020/12/04 2,593 2,606 2,583 2,587 70,800
2020/12/03 2,650 2,650 2,596 2,600 98,600
2020/12/02 2,635 2,644 2,601 2,629 75,900
2020/12/01 2,645 2,652 2,593 2,610 116,400
2020/11/30 2,694 2,704 2,631 2,634 253,200
2020/11/27 2,709 2,729 2,684 2,725 108,200
2020/11/26 2,638 2,722 2,632 2,714 109,000
2020/11/25 2,713 2,713 2,640 2,640 192,900
2020/11/24 2,689 2,708 2,662 2,685 147,600
2020/11/20 2,675 2,675 2,636 2,652 133,700
2020/11/19 2,680 2,685 2,659 2,675 71,800
2020/11/18 2,720 2,720 2,683 2,687 102,600
2020/11/17 2,737 2,745 2,720 2,736 80,900
2020/11/16 2,784 2,789 2,737 2,742 157,100
2020/11/13 2,746 2,778 2,725 2,765 90,300
2020/11/12 2,854 2,854 2,788 2,792 129,800
2020/11/11 2,885 2,885 2,834 2,842 77,700
2020/11/10 2,898 2,902 2,822 2,857 88,300
2020/11/09 2,855 2,872 2,828 2,855 126,800
2020/11/06 2,806 2,837 2,777 2,825 81,200
2020/11/05 2,815 2,835 2,765 2,813 151,800
2020/11/04 2,811 2,824 2,778 2,815 52,600
2020/11/02 2,750 2,826 2,750 2,801 75,000
2020/10/30 2,824 2,834 2,732 2,746 101,900
2020/10/29 2,810 2,841 2,801 2,824 73,800
2020/10/28 2,871 2,898 2,832 2,855 87,400
2020/10/27 2,872 2,914 2,838 2,892 102,400
2020/10/26 2,893 2,912 2,883 2,891 53,300
2020/10/23 2,913 2,924 2,871 2,897 133,000
2020/10/22 2,954 2,956 2,915 2,917 67,900
2020/10/21 2,953 2,966 2,913 2,931 90,700
2020/10/20 3,085 3,100 2,933 2,935 180,100
2020/10/19 2,996 3,100 2,996 3,060 105,100
2020/10/16 2,932 2,993 2,932 2,977 70,300
2020/10/15 2,990 3,015 2,932 2,942 71,500
2020/10/14 2,929 2,994 2,923 2,984 87,200
2020/10/13 2,950 2,975 2,896 2,901 79,200
2020/10/12 2,906 2,950 2,893 2,947 99,400
2020/10/09 2,878 2,894 2,832 2,887 166,100
2020/10/08 2,941 2,941 2,835 2,882 376,500
2020/10/07 2,952 3,005 2,918 2,991 102,300
2020/10/06 2,940 2,986 2,933 2,957 83,500
2020/10/05 2,915 2,929 2,893 2,906 103,700
2020/10/02 2,917 2,928 2,869 2,881 86,900
2020/09/30 3,015 3,015 2,907 2,911 126,100
2020/09/29 3,030 3,035 2,991 3,020 49,200
2020/09/28 2,989 3,030 2,965 3,020 79,200
2020/09/25 2,960 2,992 2,932 2,951 55,300
2020/09/24 2,921 2,950 2,913 2,931 69,000
2020/09/23 2,929 2,942 2,910 2,931 81,100
2020/09/18 2,920 2,937 2,906 2,929 109,700
2020/09/17 2,935 2,935 2,883 2,905 86,300
2020/09/16 2,985 3,005 2,958 2,961 57,200
2020/09/15 3,040 3,040 2,972 2,978 62,900
2020/09/14 3,015 3,050 3,005 3,040 52,800
2020/09/11 2,979 3,005 2,951 2,991 78,200
2020/09/10 2,940 2,970 2,926 2,956 54,300
2020/09/09 2,961 2,965 2,936 2,951 54,200
2020/09/08 3,010 3,015 2,978 3,000 43,200
2020/09/07 2,980 3,005 2,961 2,991 35,200
2020/09/04 2,965 3,005 2,924 2,979 59,600
2020/09/03 3,055 3,055 2,996 2,996 42,000
2020/09/02 3,060 3,060 3,030 3,055 38,000
2020/09/01 3,110 3,120 3,020 3,050 70,700
2020/08/31 3,100 3,170 3,085 3,135 59,100
2020/08/28 3,090 3,115 3,020 3,050 90,200
2020/08/27 3,130 3,145 3,095 3,120 110,900
2020/08/26 3,125 3,130 3,090 3,115 28,900
2020/08/25 3,120 3,140 3,100 3,125 55,000
2020/08/24 3,120 3,130 3,055 3,085 43,000
2020/08/21 3,135 3,135 3,090 3,100 40,800
2020/08/20 3,170 3,170 3,075 3,110 57,300
2020/08/19 3,175 3,190 3,140 3,170 23,700
2020/08/18 3,200 3,200 3,165 3,175 39,000
2020/08/17 3,220 3,265 3,205 3,205 74,100
2020/08/14 3,230 3,265 3,185 3,245 64,200
2020/08/13 3,205 3,230 3,195 3,205 80,300
2020/08/12 3,180 3,270 3,155 3,230 128,700
2020/08/11 3,205 3,255 3,170 3,200 102,800
2020/08/07 3,220 3,230 3,175 3,190 50,700
2020/08/06 3,195 3,210 3,185 3,205 64,500
2020/08/05 3,290 3,290 3,215 3,240 60,600
2020/08/04 3,310 3,355 3,275 3,295 70,400
2020/08/03 3,220 3,270 3,215 3,260 71,800
2020/07/31 3,220 3,245 3,165 3,175 95,600
2020/07/30 3,250 3,255 3,205 3,220 63,300
2020/07/29 3,230 3,255 3,190 3,220 74,300
2020/07/28 3,250 3,265 3,210 3,245 84,200
2020/07/27 3,190 3,250 3,160 3,245 74,500
2020/07/22 3,230 3,235 3,180 3,190 68,300
2020/07/21 3,225 3,265 3,195 3,245 164,000
2020/07/20 3,235 3,265 3,195 3,260 106,500
2020/07/17 3,260 3,270 3,150 3,235 139,500
2020/07/16 3,290 3,290 3,195 3,215 94,300
2020/07/15 3,245 3,335 3,215 3,290 119,500
2020/07/14 3,175 3,245 3,160 3,195 141,700
2020/07/13 3,045 3,145 2,999 3,125 126,900
2020/07/10 2,912 3,005 2,863 2,945 129,200
2020/07/09 2,930 3,070 2,920 2,948 162,700
2020/07/08 2,899 2,962 2,882 2,887 73,500
2020/07/07 2,905 2,905 2,830 2,867 141,000
2020/07/06 2,917 2,935 2,897 2,934 39,800
2020/07/03 2,895 2,918 2,865 2,914 38,300
2020/07/02 2,877 2,932 2,865 2,896 54,800
2020/07/01 2,990 3,025 2,873 2,883 83,600
2020/06/30 3,050 3,060 2,992 2,992 66,800
2020/06/29 3,010 3,055 3,000 3,005 36,600
2020/06/26 3,040 3,095 3,025 3,075 51,600
2020/06/25 2,994 3,015 2,981 3,000 43,400
2020/06/24 3,020 3,030 2,999 3,015 21,900
2020/06/23 3,035 3,055 2,998 3,025 29,500
2020/06/22 2,999 3,030 2,967 3,030 61,200
2020/06/19 3,100 3,100 3,005 3,010 72,800
2020/06/18 3,065 3,130 3,055 3,095 45,300
2020/06/17 3,130 3,150 3,085 3,100 59,700
2020/06/16 3,180 3,200 3,130 3,175 72,100
2020/06/15 3,185 3,225 3,140 3,140 59,400
2020/06/12 3,185 3,210 3,155 3,190 104,600
2020/06/11 3,250 3,340 3,230 3,255 62,600
2020/06/10 3,255 3,265 3,215 3,230 52,600
2020/06/09 3,280 3,285 3,250 3,265 67,000
2020/06/08 3,195 3,215 3,155 3,215 37,300
2020/06/05 3,215 3,215 3,145 3,145 41,300
2020/06/04 3,255 3,255 3,195 3,210 49,400
2020/06/03 3,210 3,235 3,195 3,220 39,300
2020/06/02 3,190 3,210 3,170 3,180 68,300
2020/06/01 3,085 3,175 3,085 3,165 72,100
2020/05/29 3,120 3,130 3,055 3,085 157,600
2020/05/28 3,040 3,100 3,020 3,100 134,600
2020/05/27 2,987 3,040 2,955 3,030 82,900
2020/05/26 2,950 3,015 2,935 3,010 101,200
2020/05/25 2,879 2,933 2,850 2,931 84,100
2020/05/22 2,900 2,900 2,830 2,842 73,000
2020/05/21 2,948 2,948 2,887 2,887 80,200
2020/05/20 2,885 2,944 2,885 2,919 67,300
2020/05/19 2,945 2,945 2,883 2,885 87,200
2020/05/18 2,879 2,888 2,813 2,868 109,100
2020/05/15 2,928 2,933 2,858 2,879 108,000
2020/05/14 2,996 2,996 2,952 2,954 74,600
2020/05/13 3,050 3,050 3,015 3,035 79,400
2020/05/12 3,210 3,210 3,105 3,115 59,800
2020/05/11 3,160 3,195 3,150 3,190 47,900
2020/05/08 3,060 3,155 3,045 3,125 62,200
2020/05/07 3,080 3,095 3,005 3,010 74,400
2020/05/01 3,090 3,115 3,080 3,085 48,600
2020/04/30 3,170 3,170 3,090 3,090 102,300
2020/04/28 3,130 3,160 3,115 3,115 79,500
2020/04/27 3,095 3,175 3,090 3,165 52,600
2020/04/24 3,090 3,115 3,045 3,095 51,900
2020/04/23 3,100 3,115 3,030 3,085 85,800
2020/04/22 3,090 3,125 3,040 3,075 63,100
2020/04/21 3,065 3,085 3,010 3,085 61,700
2020/04/20 3,060 3,090 3,040 3,045 63,200
2020/04/17 3,130 3,140 3,050 3,060 59,000
2020/04/16 2,991 3,160 2,990 3,145 103,000
2020/04/15 3,095 3,105 2,995 3,015 130,000
2020/04/14 2,998 3,110 2,981 3,095 73,300
2020/04/13 3,060 3,095 2,999 3,050 79,200
2020/04/10 3,110 3,165 3,035 3,125 80,400
2020/04/09 3,240 3,250 3,050 3,100 118,800
2020/04/08 3,120 3,200 3,075 3,175 141,300
2020/04/07 3,070 3,145 3,030 3,095 150,200
2020/04/06 2,955 3,110 2,955 3,080 108,000
2020/04/03 3,030 3,095 2,994 3,025 61,500
2020/04/02 3,050 3,100 2,979 3,030 79,000
2020/04/01 3,190 3,205 3,060 3,070 109,800
2020/03/31 3,375 3,410 3,280 3,305 106,400
2020/03/30 3,410 3,415 3,275 3,375 115,500
2020/03/27 3,400 3,480 3,330 3,480 128,100
2020/03/26 3,160 3,315 3,105 3,300 77,000
2020/03/25 3,265 3,265 3,065 3,160 97,500
2020/03/24 3,110 3,140 2,993 3,035 95,000
2020/03/23 2,900 3,090 2,837 3,070 190,000
2020/03/19 2,968 2,968 2,826 2,903 134,300
2020/03/18 2,813 2,959 2,777 2,878 132,200
2020/03/17 2,538 2,780 2,500 2,763 125,400
2020/03/16 2,658 2,699 2,565 2,586 133,400
2020/03/13 2,743 2,769 2,568 2,708 201,500
2020/03/12 2,810 2,838 2,733 2,769 105,600
2020/03/11 2,932 2,973 2,884 2,888 80,100
2020/03/10 2,900 2,994 2,809 2,982 110,000
2020/03/09 3,035 3,080 2,919 2,948 90,900
2020/03/06 3,185 3,190 3,085 3,105 82,500
2020/03/05 3,280 3,315 3,235 3,250 71,300
2020/03/04 3,260 3,285 3,225 3,230 114,800
2020/03/03 3,395 3,400 3,285 3,305 106,900
2020/03/02 3,220 3,365 3,215 3,325 124,700
2020/02/28 3,330 3,355 3,235 3,290 143,900
2020/02/27 3,535 3,555 3,395 3,420 249,500
2020/02/26 3,560 3,640 3,540 3,625 598,300
2020/02/25 3,535 3,595 3,525 3,540 419,500
2020/02/21 3,745 3,770 3,660 3,670 257,000
2020/02/20 3,775 3,810 3,755 3,760 178,200
2020/02/19 3,740 3,750 3,695 3,725 132,600
2020/02/18 3,730 3,730 3,655 3,700 92,900
2020/02/17 3,705 3,720 3,680 3,715 114,000
2020/02/14 3,790 3,790 3,720 3,745 168,200
2020/02/13 3,740 3,750 3,720 3,730 104,500
2020/02/12 3,765 3,860 3,760 3,760 168,300
2020/02/10 3,835 3,850 3,810 3,835 96,100
2020/02/07 3,900 3,900 3,850 3,850 80,800
2020/02/06 3,830 3,890 3,820 3,885 98,900
2020/02/05 3,845 3,855 3,820 3,825 81,100
2020/02/04 3,850 3,865 3,810 3,845 74,400
2020/02/03 3,730 3,860 3,720 3,845 117,100
2020/01/31 3,790 3,815 3,785 3,785 138,000
2020/01/30 3,750 3,800 3,720 3,760 95,600
2020/01/29 3,735 3,755 3,690 3,755 78,400
2020/01/28 3,720 3,745 3,695 3,715 97,600
2020/01/27 3,740 3,740 3,705 3,720 75,500
2020/01/24 3,830 3,830 3,795 3,810 60,500
2020/01/23 3,845 3,845 3,805 3,820 46,400
2020/01/22 3,830 3,865 3,805 3,855 38,800
2020/01/21 3,820 3,820 3,790 3,815 47,700
2020/01/20 3,820 3,820 3,780 3,800 62,700
2020/01/17 3,780 3,790 3,740 3,780 80,000
2020/01/16 3,825 3,830 3,775 3,780 48,300
2020/01/15 3,775 3,810 3,770 3,780 58,700
2020/01/14 3,980 3,985 3,730 3,795 193,800
2020/01/10 4,060 4,090 4,050 4,050 65,400
2020/01/09 4,005 4,035 3,985 4,025 81,400
2020/01/08 3,880 3,960 3,860 3,935 53,700
2020/01/07 3,920 3,950 3,910 3,915 62,400
2020/01/06 3,870 3,915 3,855 3,875 65,200

このページの先頭へ