9787東証P貸借
業種 サービス業
イオンディライト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,100 (24/05/31) | 2,845 (23/07/20) |
年初来高値 | 年初来安値 |
---|---|
4,100 (24/05/31) | 3,365 (24/03/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 4,030 | 4,030 | 3,760 | 3,825 | -275 | -6.7 | 237,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 3,830 | 4,100 | 3,800 | 4,100 | +265 | +6.9 | 247,800 |
5/24 | 3,740 | 3,845 | 3,695 | 3,835 | +95 | +2.5 | 211,500 |
5/17 | 3,730 | 3,770 | 3,685 | 3,740 | +15 | +0.4 | 146,800 |
5/10 | 3,735 | 3,800 | 3,665 | 3,725 | -10 | -0.3 | 166,600 |
5/2 | 3,715 | 3,740 | 3,680 | 3,735 | +20 | +0.5 | 82,800 |
4/26 | 3,690 | 3,745 | 3,645 | 3,715 | +55 | +1.5 | 236,800 |
4/19 | 3,710 | 3,770 | 3,625 | 3,660 | -95 | -2.5 | 257,000 |
4/12 | 3,515 | 3,800 | 3,500 | 3,755 | +235 | +6.7 | 511,300 |
4/5 | 3,575 | 3,580 | 3,475 | 3,520 | -20 | -0.6 | 340,400 |
3/29 | 3,585 | 3,585 | 3,470 | 3,540 | -5 | -0.1 | 361,700 |
3/22 | 3,505 | 3,575 | 3,490 | 3,545 | +50 | +1.4 | 216,500 |
3/15 | 3,495 | 3,540 | 3,445 | 3,495 | 0 | 0.0 | 211,500 |
3/8 | 3,430 | 3,510 | 3,365 | 3,495 | +65 | +1.9 | 245,100 |
3/1 | 3,530 | 3,555 | 3,395 | 3,430 | -100 | -2.8 | 502,600 |
2/22 | 3,535 | 3,555 | 3,500 | 3,530 | +65 | +1.9 | 315,000 |
2/16 | 3,750 | 3,750 | 3,465 | 3,465 | -275 | -7.4 | 386,800 |
2/9 | 3,800 | 3,820 | 3,720 | 3,740 | -55 | -1.5 | 423,000 |
2/2 | 3,730 | 3,855 | 3,715 | 3,795 | +95 | +2.6 | 325,900 |
1/26 | 3,650 | 3,765 | 3,635 | 3,700 | +80 | +2.2 | 283,000 |
1/19 | 3,595 | 3,660 | 3,595 | 3,620 | +25 | +0.7 | 253,900 |
1/12 | 3,600 | 3,645 | 3,560 | 3,595 | +15 | +0.4 | 298,600 |
1/5 | 3,560 | 3,595 | 3,530 | 3,580 | +20 | +0.6 | 84,900 |
12/29 | 3,565 | 3,580 | 3,490 | 3,560 | +50 | +1.4 | 153,800 |
12/22 | 3,515 | 3,580 | 3,475 | 3,510 | -50 | -1.4 | 220,200 |
12/15 | 3,550 | 3,600 | 3,520 | 3,560 | +5 | +0.1 | 192,900 |
12/8 | 3,520 | 3,615 | 3,495 | 3,555 | +30 | +0.9 | 226,900 |
12/1 | 3,420 | 3,600 | 3,390 | 3,525 | +75 | +2.2 | 360,000 |
11/24 | 3,415 | 3,455 | 3,365 | 3,450 | +35 | +1.0 | 193,500 |
11/17 | 3,350 | 3,415 | 3,330 | 3,415 | +65 | +1.9 | 197,500 |
11/10 | 3,375 | 3,400 | 3,280 | 3,350 | 0 | 0.0 | 419,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて