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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,715 | 3,740 | 3,680 | 3,735 | 35,000 |
| 2024/04/26 | 3,675 | 3,720 | 3,645 | 3,715 | 54,800 |
| 2024/04/25 | 3,720 | 3,720 | 3,680 | 3,695 | 52,700 |
| 2024/04/24 | 3,710 | 3,715 | 3,665 | 3,700 | 41,300 |
| 2024/04/23 | 3,705 | 3,725 | 3,695 | 3,700 | 43,500 |
| 2024/04/22 | 3,690 | 3,745 | 3,690 | 3,705 | 44,500 |
| 2024/04/19 | 3,700 | 3,715 | 3,635 | 3,660 | 48,300 |
| 2024/04/18 | 3,690 | 3,740 | 3,655 | 3,725 | 31,700 |
| 2024/04/17 | 3,725 | 3,725 | 3,625 | 3,695 | 48,100 |
| 2024/04/16 | 3,700 | 3,740 | 3,690 | 3,720 | 51,200 |
| 2024/04/15 | 3,710 | 3,770 | 3,710 | 3,765 | 77,700 |
| 2024/04/12 | 3,690 | 3,760 | 3,690 | 3,755 | 65,100 |
| 2024/04/11 | 3,645 | 3,665 | 3,590 | 3,655 | 130,900 |
| 2024/04/10 | 3,790 | 3,800 | 3,645 | 3,700 | 186,000 |
| 2024/04/09 | 3,570 | 3,590 | 3,530 | 3,580 | 89,600 |
| 2024/04/08 | 3,515 | 3,575 | 3,500 | 3,575 | 39,700 |
| 2024/04/05 | 3,510 | 3,540 | 3,480 | 3,520 | 47,200 |
| 2024/04/04 | 3,510 | 3,530 | 3,490 | 3,515 | 40,400 |
| 2024/04/03 | 3,495 | 3,555 | 3,495 | 3,515 | 90,000 |
| 2024/04/02 | 3,545 | 3,545 | 3,475 | 3,495 | 84,600 |
| 2024/04/01 | 3,575 | 3,580 | 3,515 | 3,530 | 78,200 |
| 2024/03/29 | 3,520 | 3,560 | 3,515 | 3,540 | 75,900 |
| 2024/03/28 | 3,500 | 3,540 | 3,485 | 3,510 | 59,500 |
| 2024/03/27 | 3,495 | 3,540 | 3,495 | 3,510 | 97,700 |
| 2024/03/26 | 3,500 | 3,510 | 3,470 | 3,495 | 46,700 |
| 2024/03/25 | 3,585 | 3,585 | 3,515 | 3,520 | 81,900 |
| 2024/03/22 | 3,575 | 3,575 | 3,520 | 3,545 | 84,100 |
| 2024/03/21 | 3,545 | 3,550 | 3,530 | 3,550 | 42,000 |
| 2024/03/19 | 3,505 | 3,540 | 3,490 | 3,540 | 58,900 |
| 2024/03/18 | 3,505 | 3,520 | 3,490 | 3,505 | 31,500 |
| 2024/03/15 | 3,475 | 3,515 | 3,470 | 3,495 | 57,400 |
| 2024/03/14 | 3,530 | 3,535 | 3,510 | 3,510 | 36,400 |
| 2024/03/13 | 3,510 | 3,540 | 3,495 | 3,530 | 43,200 |
| 2024/03/12 | 3,485 | 3,515 | 3,445 | 3,515 | 35,200 |
| 2024/03/11 | 3,495 | 3,505 | 3,450 | 3,485 | 39,300 |
| 2024/03/08 | 3,440 | 3,510 | 3,410 | 3,495 | 62,600 |
| 2024/03/07 | 3,460 | 3,460 | 3,420 | 3,440 | 29,000 |
| 2024/03/06 | 3,365 | 3,470 | 3,365 | 3,445 | 54,100 |
| 2024/03/05 | 3,375 | 3,395 | 3,365 | 3,380 | 35,700 |
| 2024/03/04 | 3,430 | 3,440 | 3,380 | 3,405 | 63,700 |
| 2024/03/01 | 3,420 | 3,440 | 3,405 | 3,430 | 51,000 |
| 2024/02/29 | 3,435 | 3,450 | 3,395 | 3,420 | 75,300 |
| 2024/02/28 | 3,475 | 3,490 | 3,445 | 3,450 | 99,500 |
| 2024/02/27 | 3,520 | 3,540 | 3,495 | 3,515 | 187,500 |
| 2024/02/26 | 3,530 | 3,555 | 3,525 | 3,530 | 89,300 |
| 2024/02/22 | 3,555 | 3,555 | 3,520 | 3,530 | 85,800 |
| 2024/02/21 | 3,550 | 3,550 | 3,510 | 3,530 | 77,300 |
| 2024/02/20 | 3,535 | 3,555 | 3,510 | 3,535 | 56,300 |
| 2024/02/19 | 3,535 | 3,555 | 3,500 | 3,535 | 95,600 |
| 2024/02/16 | 3,485 | 3,510 | 3,465 | 3,465 | 74,300 |
| 2024/02/15 | 3,550 | 3,560 | 3,480 | 3,485 | 86,200 |
| 2024/02/14 | 3,610 | 3,635 | 3,530 | 3,530 | 91,400 |
| 2024/02/13 | 3,750 | 3,750 | 3,580 | 3,590 | 134,900 |
| 2024/02/09 | 3,750 | 3,750 | 3,720 | 3,740 | 120,100 |
| 2024/02/08 | 3,755 | 3,770 | 3,720 | 3,740 | 94,600 |
| 2024/02/07 | 3,790 | 3,790 | 3,740 | 3,755 | 67,500 |
| 2024/02/06 | 3,800 | 3,820 | 3,795 | 3,795 | 61,200 |
| 2024/02/05 | 3,800 | 3,810 | 3,790 | 3,800 | 79,600 |
| 2024/02/02 | 3,815 | 3,835 | 3,770 | 3,795 | 80,600 |
| 2024/02/01 | 3,800 | 3,855 | 3,800 | 3,840 | 85,900 |
| 2024/01/31 | 3,740 | 3,790 | 3,735 | 3,780 | 63,300 |
| 2024/01/30 | 3,720 | 3,740 | 3,715 | 3,720 | 53,600 |
| 2024/01/29 | 3,730 | 3,745 | 3,720 | 3,720 | 42,500 |
| 2024/01/26 | 3,765 | 3,765 | 3,695 | 3,700 | 62,300 |
| 2024/01/25 | 3,725 | 3,750 | 3,705 | 3,750 | 66,200 |
| 2024/01/24 | 3,675 | 3,700 | 3,660 | 3,675 | 56,500 |
| 2024/01/23 | 3,675 | 3,690 | 3,640 | 3,650 | 42,600 |
| 2024/01/22 | 3,650 | 3,670 | 3,635 | 3,665 | 55,400 |
| 2024/01/19 | 3,625 | 3,635 | 3,595 | 3,620 | 53,900 |
| 2024/01/18 | 3,640 | 3,660 | 3,620 | 3,635 | 49,200 |
| 2024/01/17 | 3,605 | 3,640 | 3,600 | 3,610 | 48,900 |
| 2024/01/16 | 3,615 | 3,625 | 3,595 | 3,610 | 45,300 |
| 2024/01/15 | 3,595 | 3,645 | 3,595 | 3,620 | 56,600 |
| 2024/01/12 | 3,635 | 3,635 | 3,575 | 3,595 | 92,100 |
| 2024/01/11 | 3,610 | 3,630 | 3,560 | 3,610 | 112,400 |
| 2024/01/10 | 3,605 | 3,630 | 3,575 | 3,610 | 53,100 |
| 2024/01/09 | 3,600 | 3,645 | 3,600 | 3,620 | 41,000 |
| 2024/01/05 | 3,585 | 3,595 | 3,575 | 3,580 | 33,900 |
| 2024/01/04 | 3,560 | 3,590 | 3,530 | 3,585 | 51,000 |