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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,345 | 3,380 | 3,335 | 3,370 | 32,000 |
| 2021/12/29 | 3,355 | 3,390 | 3,325 | 3,345 | 31,200 |
| 2021/12/28 | 3,310 | 3,380 | 3,295 | 3,370 | 59,600 |
| 2021/12/27 | 3,265 | 3,285 | 3,250 | 3,265 | 25,800 |
| 2021/12/24 | 3,290 | 3,305 | 3,260 | 3,260 | 26,700 |
| 2021/12/23 | 3,285 | 3,290 | 3,240 | 3,275 | 31,600 |
| 2021/12/22 | 3,310 | 3,310 | 3,240 | 3,260 | 51,900 |
| 2021/12/21 | 3,355 | 3,385 | 3,305 | 3,330 | 47,300 |
| 2021/12/20 | 3,340 | 3,340 | 3,295 | 3,305 | 53,300 |
| 2021/12/17 | 3,405 | 3,420 | 3,350 | 3,355 | 65,700 |
| 2021/12/16 | 3,455 | 3,460 | 3,400 | 3,440 | 66,000 |
| 2021/12/15 | 3,490 | 3,490 | 3,410 | 3,475 | 75,700 |
| 2021/12/14 | 3,590 | 3,595 | 3,505 | 3,520 | 64,400 |
| 2021/12/13 | 3,670 | 3,680 | 3,605 | 3,650 | 53,600 |
| 2021/12/10 | 3,720 | 3,735 | 3,655 | 3,670 | 66,300 |
| 2021/12/09 | 3,745 | 3,745 | 3,685 | 3,715 | 28,100 |
| 2021/12/08 | 3,800 | 3,800 | 3,720 | 3,730 | 64,700 |
| 2021/12/07 | 3,665 | 3,770 | 3,645 | 3,765 | 68,800 |
| 2021/12/06 | 3,695 | 3,715 | 3,610 | 3,610 | 38,500 |
| 2021/12/03 | 3,625 | 3,690 | 3,625 | 3,690 | 29,600 |
| 2021/12/02 | 3,540 | 3,640 | 3,540 | 3,600 | 42,500 |
| 2021/12/01 | 3,535 | 3,590 | 3,535 | 3,560 | 51,000 |
| 2021/11/30 | 3,620 | 3,685 | 3,545 | 3,545 | 91,200 |
| 2021/11/29 | 3,605 | 3,645 | 3,585 | 3,610 | 45,400 |
| 2021/11/26 | 3,725 | 3,725 | 3,655 | 3,675 | 34,500 |
| 2021/11/25 | 3,735 | 3,735 | 3,695 | 3,725 | 28,800 |
| 2021/11/24 | 3,710 | 3,715 | 3,675 | 3,705 | 27,800 |
| 2021/11/22 | 3,725 | 3,730 | 3,665 | 3,690 | 48,400 |
| 2021/11/19 | 3,690 | 3,725 | 3,690 | 3,725 | 32,500 |
| 2021/11/18 | 3,690 | 3,720 | 3,670 | 3,700 | 29,500 |
| 2021/11/17 | 3,700 | 3,710 | 3,680 | 3,680 | 38,800 |
| 2021/11/16 | 3,690 | 3,705 | 3,670 | 3,695 | 34,700 |
| 2021/11/15 | 3,625 | 3,655 | 3,625 | 3,650 | 31,200 |
| 2021/11/12 | 3,540 | 3,615 | 3,540 | 3,615 | 38,100 |
| 2021/11/11 | 3,565 | 3,570 | 3,530 | 3,530 | 26,800 |
| 2021/11/10 | 3,590 | 3,605 | 3,540 | 3,565 | 32,700 |
| 2021/11/09 | 3,565 | 3,575 | 3,525 | 3,550 | 27,900 |
| 2021/11/08 | 3,615 | 3,615 | 3,515 | 3,515 | 31,200 |
| 2021/11/05 | 3,600 | 3,605 | 3,525 | 3,580 | 50,500 |
| 2021/11/04 | 3,585 | 3,655 | 3,555 | 3,650 | 104,900 |
| 2021/11/02 | 3,550 | 3,570 | 3,545 | 3,560 | 23,200 |
| 2021/11/01 | 3,550 | 3,570 | 3,515 | 3,565 | 37,800 |
| 2021/10/29 | 3,500 | 3,500 | 3,450 | 3,490 | 33,200 |
| 2021/10/28 | 3,485 | 3,520 | 3,470 | 3,505 | 39,500 |
| 2021/10/27 | 3,480 | 3,490 | 3,465 | 3,480 | 26,500 |
| 2021/10/26 | 3,445 | 3,475 | 3,430 | 3,460 | 45,200 |
| 2021/10/25 | 3,370 | 3,420 | 3,370 | 3,415 | 36,700 |
| 2021/10/22 | 3,370 | 3,405 | 3,355 | 3,370 | 40,800 |
| 2021/10/21 | 3,405 | 3,420 | 3,385 | 3,390 | 30,300 |
| 2021/10/20 | 3,440 | 3,455 | 3,405 | 3,405 | 29,500 |
| 2021/10/19 | 3,375 | 3,410 | 3,370 | 3,405 | 37,700 |
| 2021/10/18 | 3,415 | 3,415 | 3,355 | 3,370 | 54,900 |
| 2021/10/15 | 3,395 | 3,410 | 3,365 | 3,390 | 52,800 |
| 2021/10/14 | 3,415 | 3,415 | 3,375 | 3,375 | 29,500 |
| 2021/10/13 | 3,425 | 3,470 | 3,425 | 3,445 | 40,800 |
| 2021/10/12 | 3,500 | 3,505 | 3,445 | 3,470 | 41,600 |
| 2021/10/11 | 3,495 | 3,550 | 3,485 | 3,540 | 64,000 |
| 2021/10/08 | 3,455 | 3,515 | 3,455 | 3,490 | 51,800 |
| 2021/10/07 | 3,635 | 3,635 | 3,460 | 3,470 | 83,700 |
| 2021/10/06 | 3,475 | 3,535 | 3,420 | 3,425 | 39,200 |
| 2021/10/05 | 3,500 | 3,530 | 3,470 | 3,475 | 42,300 |
| 2021/10/04 | 3,540 | 3,570 | 3,515 | 3,530 | 36,700 |
| 2021/10/01 | 3,555 | 3,555 | 3,490 | 3,505 | 39,100 |
| 2021/09/30 | 3,515 | 3,570 | 3,495 | 3,555 | 56,600 |
| 2021/09/29 | 3,515 | 3,545 | 3,510 | 3,545 | 69,800 |
| 2021/09/28 | 3,580 | 3,590 | 3,510 | 3,560 | 79,900 |
| 2021/09/27 | 3,645 | 3,680 | 3,640 | 3,650 | 36,100 |
| 2021/09/24 | 3,655 | 3,680 | 3,635 | 3,640 | 70,500 |
| 2021/09/22 | 3,610 | 3,610 | 3,550 | 3,560 | 30,000 |
| 2021/09/21 | 3,670 | 3,670 | 3,615 | 3,620 | 48,300 |
| 2021/09/17 | 3,610 | 3,695 | 3,600 | 3,670 | 84,400 |
| 2021/09/16 | 3,615 | 3,645 | 3,560 | 3,605 | 79,100 |
| 2021/09/15 | 3,735 | 3,740 | 3,675 | 3,685 | 40,600 |
| 2021/09/14 | 3,770 | 3,795 | 3,740 | 3,795 | 34,200 |
| 2021/09/13 | 3,755 | 3,755 | 3,700 | 3,750 | 38,000 |
| 2021/09/10 | 3,675 | 3,760 | 3,665 | 3,755 | 62,400 |
| 2021/09/09 | 3,655 | 3,685 | 3,630 | 3,650 | 35,000 |
| 2021/09/08 | 3,700 | 3,710 | 3,665 | 3,690 | 64,900 |
| 2021/09/07 | 3,700 | 3,700 | 3,665 | 3,675 | 57,800 |
| 2021/09/06 | 3,590 | 3,655 | 3,580 | 3,650 | 39,400 |
| 2021/09/03 | 3,580 | 3,615 | 3,575 | 3,595 | 50,700 |
| 2021/09/02 | 3,495 | 3,590 | 3,495 | 3,570 | 69,300 |
| 2021/09/01 | 3,555 | 3,620 | 3,550 | 3,610 | 61,000 |
| 2021/08/31 | 3,480 | 3,585 | 3,465 | 3,560 | 80,400 |
| 2021/08/30 | 3,405 | 3,500 | 3,405 | 3,480 | 228,400 |
| 2021/08/27 | 3,460 | 3,485 | 3,450 | 3,465 | 77,400 |
| 2021/08/26 | 3,500 | 3,510 | 3,450 | 3,475 | 58,900 |
| 2021/08/25 | 3,565 | 3,570 | 3,510 | 3,535 | 50,000 |
| 2021/08/24 | 3,585 | 3,600 | 3,550 | 3,570 | 55,100 |
| 2021/08/23 | 3,635 | 3,635 | 3,555 | 3,555 | 42,000 |
| 2021/08/20 | 3,570 | 3,605 | 3,555 | 3,565 | 49,400 |
| 2021/08/19 | 3,585 | 3,625 | 3,555 | 3,570 | 48,000 |
| 2021/08/18 | 3,570 | 3,600 | 3,540 | 3,580 | 33,900 |
| 2021/08/17 | 3,530 | 3,560 | 3,505 | 3,520 | 28,600 |
| 2021/08/16 | 3,545 | 3,550 | 3,480 | 3,495 | 34,700 |
| 2021/08/13 | 3,590 | 3,590 | 3,535 | 3,545 | 31,800 |
| 2021/08/12 | 3,570 | 3,590 | 3,555 | 3,565 | 27,000 |
| 2021/08/11 | 3,660 | 3,660 | 3,565 | 3,580 | 43,500 |
| 2021/08/10 | 3,600 | 3,625 | 3,565 | 3,590 | 59,100 |
| 2021/08/06 | 3,620 | 3,620 | 3,555 | 3,555 | 28,900 |
| 2021/08/05 | 3,605 | 3,640 | 3,605 | 3,620 | 43,700 |
| 2021/08/04 | 3,600 | 3,620 | 3,590 | 3,615 | 36,300 |
| 2021/08/03 | 3,590 | 3,650 | 3,590 | 3,615 | 46,400 |
| 2021/08/02 | 3,665 | 3,675 | 3,625 | 3,650 | 38,600 |
| 2021/07/30 | 3,640 | 3,660 | 3,595 | 3,595 | 63,900 |
| 2021/07/29 | 3,670 | 3,680 | 3,645 | 3,680 | 26,400 |
| 2021/07/28 | 3,705 | 3,715 | 3,655 | 3,655 | 26,500 |
| 2021/07/27 | 3,700 | 3,735 | 3,660 | 3,720 | 44,600 |
| 2021/07/26 | 3,755 | 3,765 | 3,695 | 3,705 | 74,800 |
| 2021/07/21 | 3,615 | 3,665 | 3,595 | 3,615 | 37,900 |
| 2021/07/20 | 3,600 | 3,600 | 3,540 | 3,575 | 53,000 |
| 2021/07/19 | 3,600 | 3,635 | 3,590 | 3,605 | 46,200 |
| 2021/07/16 | 3,635 | 3,705 | 3,630 | 3,645 | 30,700 |
| 2021/07/15 | 3,690 | 3,765 | 3,670 | 3,695 | 70,500 |
| 2021/07/14 | 3,650 | 3,680 | 3,635 | 3,655 | 39,000 |
| 2021/07/13 | 3,660 | 3,680 | 3,625 | 3,660 | 56,300 |
| 2021/07/12 | 3,640 | 3,670 | 3,600 | 3,640 | 68,100 |
| 2021/07/09 | 3,620 | 3,620 | 3,510 | 3,550 | 126,400 |
| 2021/07/08 | 3,605 | 3,800 | 3,565 | 3,690 | 188,400 |
| 2021/07/07 | 3,690 | 3,760 | 3,675 | 3,760 | 137,000 |
| 2021/07/06 | 3,545 | 3,690 | 3,540 | 3,685 | 113,200 |
| 2021/07/05 | 3,500 | 3,520 | 3,490 | 3,510 | 85,800 |
| 2021/07/02 | 3,500 | 3,530 | 3,490 | 3,515 | 27,200 |
| 2021/07/01 | 3,485 | 3,515 | 3,470 | 3,470 | 41,600 |
| 2021/06/30 | 3,520 | 3,520 | 3,475 | 3,485 | 44,400 |
| 2021/06/29 | 3,505 | 3,515 | 3,470 | 3,495 | 41,900 |
| 2021/06/28 | 3,480 | 3,515 | 3,470 | 3,500 | 32,400 |
| 2021/06/25 | 3,510 | 3,510 | 3,455 | 3,465 | 30,400 |
| 2021/06/24 | 3,415 | 3,505 | 3,410 | 3,495 | 41,900 |
| 2021/06/23 | 3,435 | 3,470 | 3,425 | 3,440 | 39,400 |
| 2021/06/22 | 3,415 | 3,500 | 3,410 | 3,470 | 70,600 |
| 2021/06/21 | 3,375 | 3,380 | 3,315 | 3,335 | 57,900 |
| 2021/06/18 | 3,490 | 3,505 | 3,405 | 3,415 | 60,500 |
| 2021/06/17 | 3,490 | 3,490 | 3,460 | 3,480 | 34,600 |
| 2021/06/16 | 3,440 | 3,470 | 3,420 | 3,465 | 16,100 |
| 2021/06/15 | 3,410 | 3,455 | 3,410 | 3,420 | 42,300 |
| 2021/06/14 | 3,400 | 3,425 | 3,380 | 3,410 | 45,700 |
| 2021/06/11 | 3,415 | 3,435 | 3,395 | 3,400 | 65,500 |
| 2021/06/10 | 3,425 | 3,430 | 3,390 | 3,400 | 60,400 |
| 2021/06/09 | 3,465 | 3,525 | 3,445 | 3,445 | 49,600 |
| 2021/06/08 | 3,360 | 3,445 | 3,360 | 3,440 | 51,000 |
| 2021/06/07 | 3,395 | 3,410 | 3,355 | 3,400 | 50,800 |
| 2021/06/04 | 3,345 | 3,365 | 3,310 | 3,325 | 77,900 |
| 2021/06/03 | 3,370 | 3,415 | 3,365 | 3,375 | 48,600 |
| 2021/06/02 | 3,335 | 3,390 | 3,330 | 3,385 | 49,500 |
| 2021/06/01 | 3,295 | 3,350 | 3,295 | 3,345 | 62,900 |
| 2021/05/31 | 3,370 | 3,375 | 3,300 | 3,305 | 48,600 |
| 2021/05/28 | 3,390 | 3,390 | 3,360 | 3,370 | 59,100 |
| 2021/05/27 | 3,400 | 3,405 | 3,320 | 3,320 | 83,800 |
| 2021/05/26 | 3,470 | 3,475 | 3,430 | 3,435 | 59,700 |
| 2021/05/25 | 3,530 | 3,530 | 3,455 | 3,470 | 79,400 |
| 2021/05/24 | 3,410 | 3,430 | 3,385 | 3,425 | 45,000 |
| 2021/05/21 | 3,405 | 3,410 | 3,350 | 3,410 | 59,600 |
| 2021/05/20 | 3,400 | 3,465 | 3,400 | 3,445 | 91,700 |
| 2021/05/19 | 3,385 | 3,410 | 3,370 | 3,400 | 54,100 |
| 2021/05/18 | 3,400 | 3,425 | 3,355 | 3,415 | 60,500 |
| 2021/05/17 | 3,385 | 3,420 | 3,370 | 3,405 | 69,200 |
| 2021/05/14 | 3,400 | 3,420 | 3,375 | 3,385 | 74,400 |
| 2021/05/13 | 3,375 | 3,405 | 3,365 | 3,365 | 75,100 |
| 2021/05/12 | 3,355 | 3,385 | 3,355 | 3,375 | 68,200 |
| 2021/05/11 | 3,370 | 3,385 | 3,355 | 3,375 | 68,900 |
| 2021/05/10 | 3,395 | 3,395 | 3,370 | 3,385 | 57,400 |
| 2021/05/07 | 3,415 | 3,415 | 3,380 | 3,395 | 26,500 |
| 2021/05/06 | 3,325 | 3,445 | 3,325 | 3,410 | 67,500 |
| 2021/04/30 | 3,345 | 3,355 | 3,330 | 3,335 | 71,600 |
| 2021/04/28 | 3,320 | 3,345 | 3,315 | 3,320 | 34,100 |
| 2021/04/27 | 3,335 | 3,350 | 3,305 | 3,335 | 46,500 |
| 2021/04/26 | 3,315 | 3,345 | 3,295 | 3,335 | 52,900 |
| 2021/04/23 | 3,365 | 3,365 | 3,310 | 3,335 | 77,800 |
| 2021/04/22 | 3,365 | 3,380 | 3,335 | 3,350 | 63,800 |
| 2021/04/21 | 3,365 | 3,370 | 3,335 | 3,350 | 77,500 |
| 2021/04/20 | 3,440 | 3,440 | 3,400 | 3,400 | 63,900 |
| 2021/04/19 | 3,480 | 3,500 | 3,455 | 3,460 | 44,400 |
| 2021/04/16 | 3,475 | 3,500 | 3,450 | 3,480 | 53,000 |
| 2021/04/15 | 3,465 | 3,520 | 3,465 | 3,505 | 57,600 |
| 2021/04/14 | 3,430 | 3,470 | 3,395 | 3,455 | 83,100 |
| 2021/04/13 | 3,430 | 3,490 | 3,430 | 3,440 | 124,700 |
| 2021/04/12 | 3,250 | 3,425 | 3,250 | 3,415 | 202,700 |
| 2021/04/09 | 3,300 | 3,300 | 3,235 | 3,250 | 69,900 |
| 2021/04/08 | 3,245 | 3,280 | 3,195 | 3,210 | 60,700 |
| 2021/04/07 | 3,265 | 3,285 | 3,250 | 3,285 | 52,900 |
| 2021/04/06 | 3,270 | 3,300 | 3,205 | 3,230 | 93,000 |
| 2021/04/05 | 3,300 | 3,300 | 3,250 | 3,290 | 61,200 |
| 2021/04/02 | 3,270 | 3,310 | 3,250 | 3,260 | 50,200 |
| 2021/04/01 | 3,230 | 3,290 | 3,230 | 3,255 | 51,400 |
| 2021/03/31 | 3,275 | 3,295 | 3,225 | 3,225 | 88,000 |
| 2021/03/30 | 3,330 | 3,345 | 3,275 | 3,305 | 105,600 |
| 2021/03/29 | 3,415 | 3,430 | 3,365 | 3,400 | 187,500 |
| 2021/03/26 | 3,430 | 3,455 | 3,400 | 3,440 | 69,600 |
| 2021/03/25 | 3,370 | 3,405 | 3,355 | 3,380 | 68,300 |
| 2021/03/24 | 3,340 | 3,380 | 3,295 | 3,300 | 135,500 |
| 2021/03/23 | 3,400 | 3,445 | 3,385 | 3,390 | 118,100 |
| 2021/03/22 | 3,445 | 3,460 | 3,410 | 3,420 | 82,600 |
| 2021/03/19 | 3,415 | 3,500 | 3,405 | 3,480 | 212,600 |
| 2021/03/18 | 3,350 | 3,400 | 3,335 | 3,395 | 67,600 |
| 2021/03/17 | 3,340 | 3,360 | 3,320 | 3,360 | 53,800 |
| 2021/03/16 | 3,285 | 3,340 | 3,275 | 3,335 | 77,000 |
| 2021/03/15 | 3,250 | 3,290 | 3,240 | 3,265 | 66,300 |
| 2021/03/12 | 3,210 | 3,250 | 3,160 | 3,245 | 92,700 |
| 2021/03/11 | 3,260 | 3,265 | 3,220 | 3,235 | 77,300 |
| 2021/03/10 | 3,265 | 3,265 | 3,190 | 3,200 | 62,800 |
| 2021/03/09 | 3,235 | 3,280 | 3,220 | 3,275 | 89,900 |
| 2021/03/08 | 3,235 | 3,270 | 3,190 | 3,220 | 74,700 |
| 2021/03/05 | 3,215 | 3,225 | 3,175 | 3,210 | 92,600 |
| 2021/03/04 | 3,175 | 3,220 | 3,165 | 3,215 | 68,400 |
| 2021/03/03 | 3,230 | 3,240 | 3,190 | 3,210 | 108,300 |
| 2021/03/02 | 3,250 | 3,285 | 3,190 | 3,265 | 175,100 |
| 2021/03/01 | 3,210 | 3,220 | 3,140 | 3,210 | 131,500 |
| 2021/02/26 | 3,200 | 3,250 | 3,175 | 3,175 | 249,900 |
| 2021/02/25 | 3,160 | 3,235 | 3,115 | 3,205 | 351,000 |
| 2021/02/24 | 3,175 | 3,205 | 3,125 | 3,160 | 701,000 |
| 2021/02/22 | 3,230 | 3,230 | 3,085 | 3,135 | 449,400 |
| 2021/02/19 | 3,190 | 3,255 | 3,170 | 3,180 | 432,600 |
| 2021/02/18 | 3,210 | 3,230 | 3,170 | 3,180 | 264,500 |
| 2021/02/17 | 3,225 | 3,245 | 3,170 | 3,175 | 286,400 |
| 2021/02/16 | 3,140 | 3,240 | 3,130 | 3,205 | 324,900 |
| 2021/02/15 | 3,045 | 3,140 | 3,040 | 3,125 | 284,600 |
| 2021/02/12 | 3,000 | 3,055 | 2,991 | 3,000 | 269,900 |
| 2021/02/10 | 2,991 | 3,010 | 2,950 | 2,999 | 196,100 |
| 2021/02/09 | 2,960 | 2,995 | 2,934 | 2,941 | 171,400 |
| 2021/02/08 | 2,954 | 2,974 | 2,928 | 2,949 | 248,700 |
| 2021/02/05 | 2,879 | 2,931 | 2,869 | 2,923 | 251,800 |
| 2021/02/04 | 2,770 | 2,880 | 2,770 | 2,872 | 242,200 |
| 2021/02/03 | 2,772 | 2,779 | 2,740 | 2,765 | 161,000 |
| 2021/02/02 | 2,745 | 2,772 | 2,732 | 2,758 | 123,300 |
| 2021/02/01 | 2,728 | 2,776 | 2,723 | 2,749 | 157,200 |
| 2021/01/29 | 2,768 | 2,802 | 2,735 | 2,741 | 246,300 |
| 2021/01/28 | 2,722 | 2,779 | 2,715 | 2,753 | 201,900 |
| 2021/01/27 | 2,736 | 2,758 | 2,731 | 2,741 | 105,500 |
| 2021/01/26 | 2,719 | 2,735 | 2,706 | 2,707 | 91,400 |
| 2021/01/25 | 2,696 | 2,755 | 2,696 | 2,726 | 179,800 |
| 2021/01/22 | 2,671 | 2,707 | 2,662 | 2,697 | 172,800 |
| 2021/01/21 | 2,640 | 2,688 | 2,634 | 2,678 | 172,200 |
| 2021/01/20 | 2,668 | 2,668 | 2,639 | 2,655 | 84,300 |
| 2021/01/19 | 2,675 | 2,680 | 2,649 | 2,650 | 95,600 |
| 2021/01/18 | 2,670 | 2,674 | 2,641 | 2,660 | 105,800 |
| 2021/01/15 | 2,723 | 2,742 | 2,673 | 2,694 | 232,400 |
| 2021/01/14 | 2,650 | 2,772 | 2,643 | 2,750 | 306,500 |
| 2021/01/13 | 2,644 | 2,646 | 2,631 | 2,640 | 87,100 |
| 2021/01/12 | 2,680 | 2,699 | 2,654 | 2,655 | 103,900 |
| 2021/01/08 | 2,660 | 2,684 | 2,649 | 2,680 | 178,500 |
| 2021/01/07 | 2,680 | 2,686 | 2,645 | 2,646 | 150,900 |
| 2021/01/06 | 2,659 | 2,669 | 2,645 | 2,650 | 76,800 |
| 2021/01/05 | 2,657 | 2,664 | 2,630 | 2,633 | 97,500 |
| 2021/01/04 | 2,684 | 2,694 | 2,633 | 2,652 | 88,300 |