9787 イオンディライト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,400 | 5,400 | 5,390 | 5,390 | 54,200 | 5,390 |
| 2025-04-03 | 5,390 | 5,400 | 5,390 | 5,390 | 31,900 | 5,390 |
| 2025-04-02 | 5,390 | 5,400 | 5,390 | 5,390 | 44,700 | 5,390 |
| 2025-04-01 | 5,390 | 5,400 | 5,390 | 5,390 | 25,400 | 5,390 |
| 2025-03-31 | 5,390 | 5,400 | 5,390 | 5,390 | 79,700 | 5,390 |
| 2025-03-28 | 5,390 | 5,400 | 5,380 | 5,390 | 157,300 | 5,390 |
| 2025-03-27 | 5,390 | 5,400 | 5,380 | 5,380 | 288,100 | 5,380 |
| 2025-03-26 | 5,390 | 5,390 | 5,380 | 5,390 | 64,900 | 5,390 |
| 2025-03-25 | 5,380 | 5,390 | 5,380 | 5,380 | 152,500 | 5,380 |
| 2025-03-24 | 5,390 | 5,390 | 5,380 | 5,390 | 92,400 | 5,390 |
| 2025-03-21 | 5,390 | 5,390 | 5,380 | 5,390 | 96,000 | 5,390 |
| 2025-03-19 | 5,390 | 5,390 | 5,380 | 5,390 | 85,000 | 5,390 |
| 2025-03-18 | 5,390 | 5,390 | 5,380 | 5,390 | 83,500 | 5,390 |
| 2025-03-17 | 5,390 | 5,390 | 5,380 | 5,390 | 120,600 | 5,390 |
| 2025-03-14 | 5,390 | 5,390 | 5,380 | 5,380 | 136,500 | 5,380 |
| 2025-03-13 | 5,380 | 5,390 | 5,380 | 5,380 | 67,500 | 5,380 |
| 2025-03-12 | 5,380 | 5,390 | 5,380 | 5,380 | 161,600 | 5,380 |
| 2025-03-11 | 5,390 | 5,390 | 5,380 | 5,380 | 238,300 | 5,380 |
| 2025-03-10 | 5,380 | 5,390 | 5,380 | 5,380 | 180,200 | 5,380 |
| 2025-03-07 | 5,380 | 5,390 | 5,380 | 5,380 | 125,500 | 5,380 |
| 2025-03-06 | 5,390 | 5,390 | 5,380 | 5,380 | 155,100 | 5,380 |
| 2025-03-05 | 5,390 | 5,390 | 5,380 | 5,380 | 450,200 | 5,380 |
| 2025-03-04 | 5,390 | 5,400 | 5,380 | 5,380 | 424,900 | 5,380 |
| 2025-03-03 | 5,380 | 5,390 | 5,370 | 5,390 | 1,003,400 | 5,390 |
| 2025-02-28 | 4,660 | 4,775 | 4,600 | 4,685 | 299,200 | 4,685 |
| 2025-02-27 | 4,515 | 4,725 | 4,505 | 4,625 | 312,600 | 4,625 |
| 2025-02-26 | 4,530 | 4,615 | 4,510 | 4,590 | 277,300 | 4,590 |
| 2025-02-25 | 4,500 | 4,670 | 4,470 | 4,510 | 304,700 | 4,510 |
| 2025-02-21 | 4,500 | 4,545 | 4,485 | 4,490 | 107,700 | 4,490 |
| 2025-02-20 | 4,470 | 4,575 | 4,455 | 4,500 | 137,400 | 4,500 |
| 2025-02-19 | 4,510 | 4,550 | 4,470 | 4,470 | 118,400 | 4,470 |
| 2025-02-18 | 4,315 | 4,525 | 4,280 | 4,510 | 198,400 | 4,510 |
| 2025-02-17 | 4,080 | 4,390 | 4,065 | 4,290 | 266,100 | 4,290 |
| 2025-02-14 | 4,010 | 4,035 | 3,990 | 4,035 | 54,600 | 4,035 |
| 2025-02-13 | 3,980 | 4,030 | 3,950 | 4,020 | 84,100 | 4,020 |
| 2025-02-12 | 4,005 | 4,005 | 3,960 | 3,975 | 45,000 | 3,975 |
| 2025-02-10 | 3,985 | 3,995 | 3,965 | 3,980 | 40,300 | 3,980 |
| 2025-02-07 | 3,985 | 3,995 | 3,955 | 3,980 | 51,400 | 3,980 |
| 2025-02-06 | 3,990 | 4,015 | 3,985 | 4,000 | 45,000 | 4,000 |
| 2025-02-05 | 4,000 | 4,025 | 3,990 | 4,000 | 49,000 | 4,000 |
| 2025-02-04 | 4,025 | 4,055 | 4,010 | 4,015 | 49,800 | 4,015 |
| 2025-02-03 | 4,045 | 4,050 | 4,010 | 4,015 | 66,400 | 4,015 |
| 2025-01-31 | 4,115 | 4,120 | 4,075 | 4,090 | 38,100 | 4,090 |
| 2025-01-30 | 4,065 | 4,125 | 4,045 | 4,105 | 53,000 | 4,105 |
| 2025-01-29 | 4,090 | 4,125 | 4,075 | 4,075 | 68,600 | 4,075 |
| 2025-01-28 | 4,135 | 4,175 | 4,100 | 4,115 | 55,600 | 4,115 |
| 2025-01-27 | 4,165 | 4,200 | 4,135 | 4,185 | 50,900 | 4,185 |
| 2025-01-24 | 4,125 | 4,155 | 4,110 | 4,125 | 101,500 | 4,125 |
| 2025-01-23 | 4,140 | 4,140 | 4,090 | 4,105 | 47,100 | 4,105 |
| 2025-01-22 | 4,120 | 4,150 | 4,120 | 4,140 | 67,400 | 4,140 |
| 2025-01-21 | 4,130 | 4,145 | 4,125 | 4,140 | 55,000 | 4,140 |
| 2025-01-20 | 4,160 | 4,165 | 4,135 | 4,140 | 49,700 | 4,140 |
| 2025-01-17 | 4,150 | 4,200 | 4,135 | 4,160 | 55,900 | 4,160 |
| 2025-01-16 | 4,240 | 4,270 | 4,200 | 4,215 | 45,600 | 4,215 |
| 2025-01-15 | 4,205 | 4,255 | 4,205 | 4,240 | 32,100 | 4,240 |
| 2025-01-14 | 4,325 | 4,325 | 4,220 | 4,235 | 47,000 | 4,235 |
| 2025-01-10 | 4,210 | 4,325 | 4,175 | 4,310 | 64,000 | 4,310 |
| 2025-01-09 | 4,170 | 4,380 | 4,150 | 4,280 | 129,600 | 4,280 |
| 2025-01-08 | 4,155 | 4,200 | 4,150 | 4,195 | 68,100 | 4,195 |
| 2025-01-07 | 4,305 | 4,305 | 4,210 | 4,225 | 47,700 | 4,225 |
| 2025-01-06 | 4,365 | 4,395 | 4,300 | 4,305 | 62,600 | 4,305 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株