9787 イオンディライト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,720 | 3,740 | 3,710 | 3,735 | 22,600 | 3,735 |
| 2024-05-01 | 3,735 | 3,735 | 3,715 | 3,720 | 25,200 | 3,720 |
| 2024-04-30 | 3,715 | 3,740 | 3,680 | 3,735 | 35,000 | 3,735 |
| 2024-04-26 | 3,675 | 3,720 | 3,645 | 3,715 | 54,800 | 3,715 |
| 2024-04-25 | 3,720 | 3,720 | 3,680 | 3,695 | 52,700 | 3,695 |
| 2024-04-24 | 3,710 | 3,715 | 3,665 | 3,700 | 41,300 | 3,700 |
| 2024-04-23 | 3,705 | 3,725 | 3,695 | 3,700 | 43,500 | 3,700 |
| 2024-04-22 | 3,690 | 3,745 | 3,690 | 3,705 | 44,500 | 3,705 |
| 2024-04-19 | 3,700 | 3,715 | 3,635 | 3,660 | 48,300 | 3,660 |
| 2024-04-18 | 3,690 | 3,740 | 3,655 | 3,725 | 31,700 | 3,725 |
| 2024-04-17 | 3,725 | 3,725 | 3,625 | 3,695 | 48,100 | 3,695 |
| 2024-04-16 | 3,700 | 3,740 | 3,690 | 3,720 | 51,200 | 3,720 |
| 2024-04-15 | 3,710 | 3,770 | 3,710 | 3,765 | 77,700 | 3,765 |
| 2024-04-12 | 3,690 | 3,760 | 3,690 | 3,755 | 65,100 | 3,755 |
| 2024-04-11 | 3,645 | 3,665 | 3,590 | 3,655 | 130,900 | 3,655 |
| 2024-04-10 | 3,790 | 3,800 | 3,645 | 3,700 | 186,000 | 3,700 |
| 2024-04-09 | 3,570 | 3,590 | 3,530 | 3,580 | 89,600 | 3,580 |
| 2024-04-08 | 3,515 | 3,575 | 3,500 | 3,575 | 39,700 | 3,575 |
| 2024-04-05 | 3,510 | 3,540 | 3,480 | 3,520 | 47,200 | 3,520 |
| 2024-04-04 | 3,510 | 3,530 | 3,490 | 3,515 | 40,400 | 3,515 |
| 2024-04-03 | 3,495 | 3,555 | 3,495 | 3,515 | 90,000 | 3,515 |
| 2024-04-02 | 3,545 | 3,545 | 3,475 | 3,495 | 84,600 | 3,495 |
| 2024-04-01 | 3,575 | 3,580 | 3,515 | 3,530 | 78,200 | 3,530 |
| 2024-03-29 | 3,520 | 3,560 | 3,515 | 3,540 | 75,900 | 3,540 |
| 2024-03-28 | 3,500 | 3,540 | 3,485 | 3,510 | 59,500 | 3,510 |
| 2024-03-27 | 3,495 | 3,540 | 3,495 | 3,510 | 97,700 | 3,510 |
| 2024-03-26 | 3,500 | 3,510 | 3,470 | 3,495 | 46,700 | 3,495 |
| 2024-03-25 | 3,585 | 3,585 | 3,515 | 3,520 | 81,900 | 3,520 |
| 2024-03-22 | 3,575 | 3,575 | 3,520 | 3,545 | 84,100 | 3,545 |
| 2024-03-21 | 3,545 | 3,550 | 3,530 | 3,550 | 42,000 | 3,550 |
| 2024-03-19 | 3,505 | 3,540 | 3,490 | 3,540 | 58,900 | 3,540 |
| 2024-03-18 | 3,505 | 3,520 | 3,490 | 3,505 | 31,500 | 3,505 |
| 2024-03-15 | 3,475 | 3,515 | 3,470 | 3,495 | 57,400 | 3,495 |
| 2024-03-14 | 3,530 | 3,535 | 3,510 | 3,510 | 36,400 | 3,510 |
| 2024-03-13 | 3,510 | 3,540 | 3,495 | 3,530 | 43,200 | 3,530 |
| 2024-03-12 | 3,485 | 3,515 | 3,445 | 3,515 | 35,200 | 3,515 |
| 2024-03-11 | 3,495 | 3,505 | 3,450 | 3,485 | 39,300 | 3,485 |
| 2024-03-08 | 3,440 | 3,510 | 3,410 | 3,495 | 62,600 | 3,495 |
| 2024-03-07 | 3,460 | 3,460 | 3,420 | 3,440 | 29,000 | 3,440 |
| 2024-03-06 | 3,365 | 3,470 | 3,365 | 3,445 | 54,100 | 3,445 |
| 2024-03-05 | 3,375 | 3,395 | 3,365 | 3,380 | 35,700 | 3,380 |
| 2024-03-04 | 3,430 | 3,440 | 3,380 | 3,405 | 63,700 | 3,405 |
| 2024-03-01 | 3,420 | 3,440 | 3,405 | 3,430 | 51,000 | 3,430 |
| 2024-02-29 | 3,435 | 3,450 | 3,395 | 3,420 | 75,300 | 3,420 |
| 2024-02-28 | 3,475 | 3,490 | 3,445 | 3,450 | 99,500 | 3,450 |
| 2024-02-27 | 3,520 | 3,540 | 3,495 | 3,515 | 187,500 | 3,515 |
| 2024-02-26 | 3,530 | 3,555 | 3,525 | 3,530 | 89,300 | 3,530 |
| 2024-02-22 | 3,555 | 3,555 | 3,520 | 3,530 | 85,800 | 3,530 |
| 2024-02-21 | 3,550 | 3,550 | 3,510 | 3,530 | 77,300 | 3,530 |
| 2024-02-20 | 3,535 | 3,555 | 3,510 | 3,535 | 56,300 | 3,535 |
| 2024-02-19 | 3,535 | 3,555 | 3,500 | 3,535 | 95,600 | 3,535 |
| 2024-02-16 | 3,485 | 3,510 | 3,465 | 3,465 | 74,300 | 3,465 |
| 2024-02-15 | 3,550 | 3,560 | 3,480 | 3,485 | 86,200 | 3,485 |
| 2024-02-14 | 3,610 | 3,635 | 3,530 | 3,530 | 91,400 | 3,530 |
| 2024-02-13 | 3,750 | 3,750 | 3,580 | 3,590 | 134,900 | 3,590 |
| 2024-02-09 | 3,750 | 3,750 | 3,720 | 3,740 | 120,100 | 3,740 |
| 2024-02-08 | 3,755 | 3,770 | 3,720 | 3,740 | 94,600 | 3,740 |
| 2024-02-07 | 3,790 | 3,790 | 3,740 | 3,755 | 67,500 | 3,755 |
| 2024-02-06 | 3,800 | 3,820 | 3,795 | 3,795 | 61,200 | 3,795 |
| 2024-02-05 | 3,800 | 3,810 | 3,790 | 3,800 | 79,600 | 3,800 |
| 2024-02-02 | 3,815 | 3,835 | 3,770 | 3,795 | 80,600 | 3,795 |
| 2024-02-01 | 3,800 | 3,855 | 3,800 | 3,840 | 85,900 | 3,840 |
| 2024-01-31 | 3,740 | 3,790 | 3,735 | 3,780 | 63,300 | 3,780 |
| 2024-01-30 | 3,720 | 3,740 | 3,715 | 3,720 | 53,600 | 3,720 |
| 2024-01-29 | 3,730 | 3,745 | 3,720 | 3,720 | 42,500 | 3,720 |
| 2024-01-26 | 3,765 | 3,765 | 3,695 | 3,700 | 62,300 | 3,700 |
| 2024-01-25 | 3,725 | 3,750 | 3,705 | 3,750 | 66,200 | 3,750 |
| 2024-01-24 | 3,675 | 3,700 | 3,660 | 3,675 | 56,500 | 3,675 |
| 2024-01-23 | 3,675 | 3,690 | 3,640 | 3,650 | 42,600 | 3,650 |
| 2024-01-22 | 3,650 | 3,670 | 3,635 | 3,665 | 55,400 | 3,665 |
| 2024-01-19 | 3,625 | 3,635 | 3,595 | 3,620 | 53,900 | 3,620 |
| 2024-01-18 | 3,640 | 3,660 | 3,620 | 3,635 | 49,200 | 3,635 |
| 2024-01-17 | 3,605 | 3,640 | 3,600 | 3,610 | 48,900 | 3,610 |
| 2024-01-16 | 3,615 | 3,625 | 3,595 | 3,610 | 45,300 | 3,610 |
| 2024-01-15 | 3,595 | 3,645 | 3,595 | 3,620 | 56,600 | 3,620 |
| 2024-01-12 | 3,635 | 3,635 | 3,575 | 3,595 | 92,100 | 3,595 |
| 2024-01-11 | 3,610 | 3,630 | 3,560 | 3,610 | 112,400 | 3,610 |
| 2024-01-10 | 3,605 | 3,630 | 3,575 | 3,610 | 53,100 | 3,610 |
| 2024-01-09 | 3,600 | 3,645 | 3,600 | 3,620 | 41,000 | 3,620 |
| 2024-01-05 | 3,585 | 3,595 | 3,575 | 3,580 | 33,900 | 3,580 |
| 2024-01-04 | 3,560 | 3,590 | 3,530 | 3,585 | 51,000 | 3,585 |
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
