9787 東証プライム サービス業
イオンディライト
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 4,040.0 | 4,125.0 | 4,040.0 | 4,100.0 | 55,600 | 4,100.0 |
2024/9/3 | 4,060.0 | 4,095.0 | 4,050.0 | 4,095.0 | 31,200 | 4,095.0 |
2024/9/2 | 4,045.0 | 4,085.0 | 4,025.0 | 4,055.0 | 32,400 | 4,055.0 |
2024/8/30 | 4,005.0 | 4,065.0 | 4,005.0 | 4,045.0 | 30,800 | 4,045.0 |
2024/8/29 | 4,025.0 | 4,050.0 | 3,975.0 | 4,020.0 | 61,700 | 4,020.0 |
2024/8/28 | 4,115.0 | 4,115.0 | 4,060.0 | 4,070.0 | 110,900 | 4,070.0 |
2024/8/27 | 4,100.0 | 4,135.0 | 4,100.0 | 4,115.0 | 42,300 | 4,115.0 |
2024/8/26 | 4,080.0 | 4,130.0 | 4,080.0 | 4,095.0 | 32,100 | 4,095.0 |
2024/8/23 | 4,070.0 | 4,105.0 | 4,065.0 | 4,090.0 | 50,800 | 4,090.0 |
2024/8/22 | 4,005.0 | 4,055.0 | 4,005.0 | 4,040.0 | 31,600 | 4,040.0 |
2024/8/21 | 3,980.0 | 4,030.0 | 3,965.0 | 3,995.0 | 32,900 | 3,995.0 |
2024/8/20 | 3,910.0 | 3,985.0 | 3,910.0 | 3,985.0 | 46,200 | 3,985.0 |
2024/8/19 | 3,890.0 | 3,910.0 | 3,860.0 | 3,880.0 | 31,600 | 3,880.0 |
2024/8/16 | 3,885.0 | 3,910.0 | 3,850.0 | 3,890.0 | 29,600 | 3,890.0 |
2024/8/15 | 3,880.0 | 3,880.0 | 3,800.0 | 3,830.0 | 37,700 | 3,830.0 |
2024/8/14 | 3,820.0 | 3,880.0 | 3,820.0 | 3,880.0 | 28,400 | 3,880.0 |
2024/8/13 | 3,810.0 | 3,840.0 | 3,790.0 | 3,825.0 | 27,100 | 3,825.0 |
2024/8/9 | 3,850.0 | 3,850.0 | 3,785.0 | 3,820.0 | 49,000 | 3,820.0 |
2024/8/8 | 3,700.0 | 3,835.0 | 3,700.0 | 3,790.0 | 55,900 | 3,790.0 |
2024/8/7 | 3,770.0 | 3,820.0 | 3,685.0 | 3,740.0 | 119,200 | 3,740.0 |