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
2022/12/30 3,020 3,045 3,020 3,030 63,300
2022/12/29 3,005 3,030 2,999 3,030 32,300
2022/12/28 3,030 3,035 3,010 3,030 31,000
2022/12/27 3,025 3,050 3,020 3,025 17,600
2022/12/26 3,030 3,030 3,005 3,025 18,100
2022/12/23 2,990 3,010 2,990 3,010 44,300
2022/12/22 2,983 3,000 2,975 2,998 36,100
2022/12/21 2,985 2,991 2,967 2,979 47,900
2022/12/20 2,991 3,035 2,971 2,988 74,800
2022/12/19 2,999 3,020 2,990 2,990 37,600
2022/12/16 2,998 3,025 2,989 3,010 53,300
2022/12/15 3,000 3,030 2,995 3,000 28,200
2022/12/14 3,015 3,025 2,997 2,999 40,200
2022/12/13 2,995 3,015 2,988 3,010 33,800
2022/12/12 2,985 2,994 2,969 2,969 59,400
2022/12/09 2,998 3,000 2,982 2,993 84,800
2022/12/08 2,975 2,979 2,956 2,978 48,600
2022/12/07 2,950 2,977 2,949 2,970 47,100
2022/12/06 2,949 2,956 2,935 2,951 52,600
2022/12/05 2,932 2,944 2,925 2,944 60,400
2022/12/02 2,915 2,950 2,894 2,940 93,600
2022/12/01 2,925 2,931 2,911 2,922 64,600
2022/11/30 2,966 2,976 2,910 2,925 109,900
2022/11/29 2,981 2,982 2,959 2,969 53,700
2022/11/28 3,020 3,020 2,978 2,987 30,900
2022/11/25 3,020 3,035 3,005 3,010 30,000
2022/11/24 3,030 3,040 3,010 3,010 42,300
2022/11/22 2,965 3,015 2,965 3,010 108,800
2022/11/21 2,950 2,965 2,950 2,965 69,200
2022/11/18 2,940 2,952 2,928 2,949 72,200
2022/11/17 2,918 2,942 2,912 2,930 60,100
2022/11/16 2,940 2,950 2,906 2,924 87,400
2022/11/15 2,910 2,956 2,908 2,951 62,600
2022/11/14 2,952 2,952 2,907 2,918 126,600
2022/11/11 2,986 2,986 2,945 2,963 86,700
2022/11/10 2,957 2,957 2,924 2,936 68,400
2022/11/09 2,951 2,960 2,942 2,957 40,800
2022/11/08 2,951 2,967 2,947 2,951 45,400
2022/11/07 2,956 2,966 2,944 2,947 48,500
2022/11/04 2,975 2,980 2,925 2,937 60,600
2022/11/02 2,970 2,992 2,968 2,977 116,100
2022/11/01 2,988 2,988 2,956 2,979 36,600
2022/10/31 2,933 2,982 2,919 2,974 77,800
2022/10/28 2,912 2,930 2,903 2,925 319,700
2022/10/27 2,956 2,973 2,937 2,941 76,200
2022/10/26 2,937 2,975 2,933 2,972 76,600
2022/10/25 2,932 2,936 2,902 2,911 89,900
2022/10/24 2,914 2,914 2,887 2,893 66,800
2022/10/21 2,922 2,926 2,901 2,914 54,200
2022/10/20 2,908 2,942 2,908 2,926 82,600
2022/10/19 2,910 2,939 2,907 2,933 38,000
2022/10/18 2,922 2,927 2,895 2,917 68,800
2022/10/17 2,881 2,903 2,872 2,900 77,500
2022/10/14 2,904 2,916 2,893 2,895 72,400
2022/10/13 2,895 2,906 2,882 2,889 81,400
2022/10/12 2,885 2,923 2,880 2,904 77,700
2022/10/11 2,900 2,914 2,873 2,894 106,100
2022/10/07 2,905 2,950 2,893 2,941 106,500
2022/10/06 2,905 2,955 2,892 2,936 138,200
2022/10/05 2,922 2,963 2,913 2,914 146,400
2022/10/04 2,850 2,906 2,850 2,900 87,300
2022/10/03 2,836 2,839 2,806 2,827 40,200
2022/09/30 2,850 2,862 2,806 2,836 45,200
2022/09/29 2,832 2,853 2,802 2,852 75,200
2022/09/28 2,808 2,837 2,793 2,837 73,000
2022/09/27 2,827 2,848 2,811 2,831 69,400
2022/09/26 2,800 2,813 2,789 2,807 66,000
2022/09/22 2,809 2,820 2,794 2,818 37,200
2022/09/21 2,837 2,854 2,814 2,823 37,400
2022/09/20 2,856 2,872 2,839 2,850 51,600
2022/09/16 2,816 2,839 2,816 2,833 65,000
2022/09/15 2,813 2,825 2,791 2,816 45,400
2022/09/14 2,825 2,825 2,801 2,804 47,400
2022/09/13 2,848 2,866 2,838 2,854 32,100
2022/09/12 2,875 2,875 2,839 2,850 33,700
2022/09/09 2,840 2,864 2,831 2,863 78,200
2022/09/08 2,848 2,852 2,825 2,848 50,800
2022/09/07 2,806 2,812 2,780 2,807 45,100
2022/09/06 2,837 2,843 2,798 2,804 44,700
2022/09/05 2,794 2,832 2,782 2,820 30,900
2022/09/02 2,806 2,806 2,782 2,801 53,700
2022/09/01 2,821 2,838 2,794 2,806 61,300
2022/08/31 2,824 2,853 2,812 2,851 80,400
2022/08/30 2,835 2,850 2,747 2,833 66,800
2022/08/29 2,830 2,875 2,830 2,872 167,600
2022/08/26 2,929 2,929 2,886 2,896 79,300
2022/08/25 2,939 2,942 2,925 2,935 22,300
2022/08/24 2,952 2,952 2,914 2,923 32,200
2022/08/23 2,947 2,947 2,916 2,936 30,400
2022/08/22 2,928 2,963 2,920 2,943 53,600
2022/08/19 2,920 2,937 2,910 2,928 37,300
2022/08/18 2,906 2,906 2,890 2,898 41,200
2022/08/17 2,933 2,948 2,924 2,936 41,400
2022/08/16 2,918 2,922 2,892 2,910 24,800
2022/08/15 2,932 2,932 2,890 2,904 29,100
2022/08/12 2,895 2,936 2,889 2,913 63,300
2022/08/10 2,888 2,888 2,856 2,884 27,900
2022/08/09 2,930 2,930 2,864 2,871 42,500
2022/08/08 2,939 2,939 2,887 2,899 40,900
2022/08/05 2,927 2,941 2,908 2,941 60,600
2022/08/04 2,876 2,920 2,870 2,918 106,900
2022/08/03 2,896 2,896 2,846 2,855 54,400
2022/08/02 2,895 2,902 2,866 2,884 67,200
2022/08/01 2,870 2,906 2,861 2,902 53,800
2022/07/29 2,900 2,901 2,872 2,874 59,900
2022/07/28 2,880 2,898 2,857 2,886 67,500
2022/07/27 2,900 2,907 2,877 2,887 54,000
2022/07/26 2,958 2,958 2,923 2,930 49,600
2022/07/25 2,972 2,976 2,936 2,944 69,700
2022/07/22 2,905 2,945 2,905 2,940 57,000
2022/07/21 2,910 2,911 2,872 2,905 70,700
2022/07/20 2,860 2,916 2,842 2,912 70,900
2022/07/19 2,825 2,826 2,799 2,816 39,100
2022/07/15 2,831 2,846 2,817 2,830 33,100
2022/07/14 2,798 2,815 2,794 2,809 31,800
2022/07/13 2,800 2,817 2,792 2,798 42,700
2022/07/12 2,845 2,847 2,780 2,800 62,500
2022/07/11 2,859 2,874 2,834 2,845 62,800
2022/07/08 2,842 2,863 2,801 2,820 83,400
2022/07/07 2,808 2,827 2,771 2,812 90,700
2022/07/06 2,835 2,839 2,768 2,797 128,400
2022/07/05 2,968 3,005 2,927 2,935 66,100
2022/07/04 2,957 2,975 2,936 2,960 48,500
2022/07/01 2,960 2,977 2,891 2,913 68,700
2022/06/30 2,988 2,999 2,961 2,967 75,100
2022/06/29 2,941 2,997 2,920 2,980 109,200
2022/06/28 2,872 2,964 2,872 2,961 75,200
2022/06/27 2,911 2,915 2,886 2,897 46,900
2022/06/24 2,883 2,903 2,861 2,900 60,600
2022/06/23 2,873 2,899 2,860 2,862 50,600
2022/06/22 2,873 2,873 2,835 2,849 35,400
2022/06/21 2,856 2,885 2,853 2,866 60,100
2022/06/20 2,805 2,854 2,803 2,815 115,700
2022/06/17 2,725 2,772 2,718 2,760 58,500
2022/06/16 2,762 2,802 2,762 2,765 37,800
2022/06/15 2,792 2,800 2,754 2,754 67,800
2022/06/14 2,800 2,819 2,793 2,815 43,700
2022/06/13 2,811 2,845 2,811 2,835 50,500
2022/06/10 2,878 2,880 2,847 2,850 54,000
2022/06/09 2,874 2,909 2,870 2,881 42,500
2022/06/08 2,875 2,929 2,875 2,904 66,500
2022/06/07 2,873 2,896 2,857 2,863 55,300
2022/06/06 2,830 2,870 2,830 2,862 31,400
2022/06/03 2,887 2,887 2,845 2,858 36,900
2022/06/02 2,871 2,871 2,837 2,859 37,200
2022/06/01 2,842 2,891 2,842 2,888 41,100
2022/05/31 2,850 2,872 2,836 2,839 54,200
2022/05/30 2,815 2,852 2,808 2,841 209,800
2022/05/27 2,803 2,820 2,785 2,815 55,200
2022/05/26 2,765 2,805 2,757 2,793 45,900
2022/05/25 2,772 2,781 2,738 2,765 67,800
2022/05/24 2,754 2,792 2,736 2,749 62,400
2022/05/23 2,810 2,831 2,793 2,804 59,200
2022/05/20 2,779 2,800 2,750 2,795 83,600
2022/05/19 2,730 2,789 2,718 2,780 80,200
2022/05/18 2,800 2,805 2,756 2,762 98,600
2022/05/17 2,822 2,858 2,811 2,823 71,500
2022/05/16 2,894 2,894 2,808 2,824 56,700
2022/05/13 2,801 2,889 2,801 2,883 83,500
2022/05/12 2,910 2,910 2,825 2,836 67,300
2022/05/11 2,866 2,912 2,842 2,904 73,500
2022/05/10 2,852 2,893 2,844 2,884 77,300
2022/05/09 2,866 2,888 2,819 2,876 107,200
2022/05/06 2,805 2,859 2,789 2,850 109,500
2022/05/02 2,774 2,805 2,755 2,789 68,200
2022/04/28 2,680 2,778 2,680 2,778 82,400
2022/04/27 2,661 2,711 2,633 2,688 231,400
2022/04/26 2,715 2,719 2,695 2,696 63,700
2022/04/25 2,672 2,715 2,672 2,703 104,500
2022/04/22 2,760 2,765 2,740 2,748 52,100
2022/04/21 2,789 2,804 2,764 2,783 49,800
2022/04/20 2,776 2,801 2,747 2,786 66,700
2022/04/19 2,790 2,790 2,759 2,771 43,200
2022/04/18 2,804 2,816 2,766 2,797 61,400
2022/04/15 2,808 2,857 2,797 2,839 70,100
2022/04/14 2,791 2,822 2,779 2,808 58,100
2022/04/13 2,755 2,803 2,755 2,802 108,500
2022/04/12 2,762 2,779 2,748 2,757 134,600
2022/04/11 2,790 2,817 2,775 2,789 150,400
2022/04/08 2,971 2,980 2,816 2,839 217,600
2022/04/07 2,960 2,985 2,911 2,940 139,900
2022/04/06 3,075 3,090 3,010 3,015 75,000
2022/04/05 3,135 3,150 3,105 3,140 54,900
2022/04/04 3,070 3,115 3,060 3,105 57,000
2022/04/01 3,050 3,110 3,000 3,060 97,200
2022/03/31 3,070 3,070 3,040 3,045 75,200
2022/03/30 3,105 3,105 3,050 3,095 61,900
2022/03/29 3,100 3,120 3,080 3,105 78,300
2022/03/28 3,095 3,100 3,070 3,085 41,200
2022/03/25 3,070 3,115 3,065 3,080 87,500
2022/03/24 3,065 3,065 3,005 3,045 80,800
2022/03/23 3,080 3,080 3,030 3,065 100,700
2022/03/22 3,125 3,135 3,060 3,075 76,900
2022/03/18 3,090 3,125 3,055 3,115 73,100
2022/03/17 3,130 3,140 3,090 3,115 59,200
2022/03/16 3,120 3,130 3,090 3,095 66,700
2022/03/15 3,100 3,125 3,080 3,120 46,500
2022/03/14 3,095 3,100 3,065 3,070 48,800
2022/03/11 3,050 3,080 3,035 3,070 67,700
2022/03/10 3,065 3,075 3,045 3,065 82,500
2022/03/09 2,967 3,015 2,935 2,985 111,700
2022/03/08 2,953 3,010 2,936 2,946 103,600
2022/03/07 2,957 3,015 2,944 2,998 122,100
2022/03/04 3,040 3,055 2,991 3,005 92,700
2022/03/03 3,075 3,090 3,060 3,070 102,800
2022/03/02 2,993 3,020 2,974 3,010 66,900
2022/03/01 2,986 3,025 2,964 3,020 124,100
2022/02/28 2,890 2,975 2,884 2,974 138,900
2022/02/25 2,918 2,924 2,882 2,882 289,300
2022/02/24 2,996 3,005 2,957 2,981 547,300
2022/02/22 3,010 3,030 2,995 3,025 246,500
2022/02/21 2,977 3,040 2,977 3,040 366,500
2022/02/18 2,962 2,998 2,962 2,987 496,700
2022/02/17 3,055 3,065 2,992 2,994 233,900
2022/02/16 3,080 3,110 3,055 3,065 136,200
2022/02/15 3,000 3,035 3,000 3,035 141,000
2022/02/14 2,993 3,035 2,991 3,010 232,200
2022/02/10 3,080 3,085 3,045 3,045 197,700
2022/02/09 3,055 3,090 3,035 3,065 133,900
2022/02/08 3,015 3,050 3,015 3,025 119,800
2022/02/07 3,025 3,095 3,015 3,025 162,700
2022/02/04 3,080 3,125 3,070 3,095 209,500
2022/02/03 3,145 3,150 3,100 3,110 87,900
2022/02/02 3,110 3,155 3,105 3,145 77,300
2022/02/01 3,140 3,150 3,090 3,090 52,800
2022/01/31 3,085 3,115 3,085 3,100 67,900
2022/01/28 3,085 3,125 3,080 3,095 92,700
2022/01/27 3,100 3,105 3,010 3,040 86,100
2022/01/26 3,110 3,150 3,100 3,105 65,500
2022/01/25 3,100 3,125 3,075 3,125 81,300
2022/01/24 3,080 3,135 3,075 3,125 70,500
2022/01/21 3,045 3,070 3,015 3,065 80,200
2022/01/20 3,015 3,080 3,015 3,065 94,100
2022/01/19 3,000 3,055 2,986 2,993 84,300
2022/01/18 3,020 3,045 3,005 3,015 53,000
2022/01/17 3,040 3,050 2,996 3,015 81,100
2022/01/14 3,030 3,070 3,020 3,045 116,900
2022/01/13 3,170 3,170 3,015 3,075 161,900
2022/01/12 3,135 3,240 3,125 3,190 126,800
2022/01/11 3,175 3,190 3,080 3,090 136,700
2022/01/07 3,235 3,260 3,185 3,215 75,300
2022/01/06 3,265 3,275 3,210 3,210 61,000
2022/01/05 3,370 3,370 3,280 3,280 53,500
2022/01/04 3,380 3,385 3,325 3,335 40,500

このページの先頭へ