ディア・ライフ(3245)の株価時系列情報
ディア・ライフ(3245)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 |
---|---|---|---|---|---|
2016/12/30 | 382 | 382 | 377 | 381 | 58,400 |
2016/12/29 | 383 | 384 | 379 | 380 | 90,000 |
2016/12/28 | 385 | 385 | 382 | 382 | 97,000 |
2016/12/27 | 385 | 387 | 382 | 384 | 162,200 |
2016/12/26 | 381 | 388 | 377 | 384 | 220,900 |
2016/12/22 | 387 | 390 | 379 | 379 | 196,700 |
2016/12/21 | 385 | 390 | 384 | 385 | 183,400 |
2016/12/20 | 385 | 386 | 383 | 383 | 114,100 |
2016/12/19 | 381 | 384 | 379 | 382 | 147,200 |
2016/12/16 | 380 | 381 | 377 | 380 | 92,700 |
2016/12/15 | 380 | 381 | 374 | 377 | 99,700 |
2016/12/14 | 380 | 380 | 378 | 378 | 80,200 |
2016/12/13 | 377 | 382 | 376 | 381 | 121,800 |
2016/12/12 | 381 | 381 | 375 | 377 | 133,500 |
2016/12/09 | 380 | 381 | 377 | 381 | 124,300 |
2016/12/08 | 380 | 382 | 374 | 380 | 298,300 |
2016/12/07 | 369 | 373 | 368 | 372 | 161,900 |
2016/12/06 | 365 | 368 | 363 | 367 | 111,300 |
2016/12/05 | 365 | 365 | 361 | 365 | 69,200 |
2016/12/02 | 363 | 367 | 361 | 365 | 86,900 |
2016/12/01 | 367 | 369 | 365 | 365 | 111,600 |
2016/11/30 | 367 | 368 | 365 | 367 | 60,000 |
2016/11/29 | 369 | 370 | 365 | 365 | 125,500 |
2016/11/28 | 367 | 369 | 365 | 369 | 64,400 |
2016/11/25 | 367 | 370 | 364 | 365 | 71,900 |
2016/11/24 | 368 | 370 | 366 | 367 | 107,200 |
2016/11/22 | 366 | 366 | 362 | 365 | 76,100 |
2016/11/21 | 363 | 368 | 361 | 366 | 102,200 |
2016/11/18 | 364 | 364 | 360 | 360 | 101,300 |
2016/11/17 | 362 | 363 | 359 | 362 | 53,400 |
2016/11/16 | 365 | 365 | 361 | 364 | 108,400 |
2016/11/15 | 362 | 370 | 359 | 363 | 204,300 |
2016/11/14 | 355 | 362 | 353 | 359 | 305,400 |
2016/11/11 | 341 | 341 | 332 | 336 | 107,300 |
2016/11/10 | 338 | 338 | 334 | 337 | 100,800 |
2016/11/09 | 335 | 339 | 322 | 325 | 132,100 |
2016/11/08 | 335 | 338 | 333 | 334 | 63,900 |
2016/11/07 | 339 | 339 | 335 | 336 | 72,100 |
2016/11/04 | 337 | 339 | 334 | 338 | 73,400 |
2016/11/02 | 345 | 345 | 337 | 339 | 159,200 |
2016/11/01 | 346 | 349 | 343 | 347 | 140,100 |
2016/10/31 | 342 | 345 | 341 | 342 | 91,700 |
2016/10/28 | 338 | 341 | 337 | 341 | 79,100 |
2016/10/27 | 338 | 339 | 337 | 338 | 50,500 |
2016/10/26 | 340 | 340 | 337 | 338 | 52,000 |
2016/10/25 | 340 | 341 | 337 | 337 | 52,600 |
2016/10/24 | 340 | 341 | 338 | 340 | 77,000 |
2016/10/21 | 337 | 339 | 336 | 338 | 69,900 |
2016/10/20 | 335 | 337 | 334 | 336 | 69,000 |
2016/10/19 | 335 | 335 | 333 | 335 | 36,300 |
2016/10/18 | 334 | 336 | 333 | 335 | 51,200 |
2016/10/17 | 334 | 334 | 332 | 334 | 43,300 |
2016/10/14 | 331 | 333 | 331 | 333 | 51,500 |
2016/10/13 | 332 | 334 | 331 | 331 | 59,900 |
2016/10/12 | 334 | 334 | 331 | 332 | 68,500 |
2016/10/11 | 335 | 336 | 333 | 336 | 57,300 |
2016/10/07 | 335 | 335 | 333 | 335 | 65,100 |
2016/10/06 | 335 | 338 | 334 | 336 | 83,800 |
2016/10/05 | 334 | 335 | 331 | 334 | 97,000 |
2016/10/04 | 339 | 339 | 333 | 336 | 72,000 |
2016/10/03 | 336 | 338 | 334 | 337 | 64,000 |
2016/09/30 | 342 | 342 | 332 | 335 | 147,900 |
2016/09/29 | 344 | 346 | 341 | 342 | 135,000 |
2016/09/28 | 340 | 348 | 338 | 346 | 332,500 |
2016/09/27 | 375 | 378 | 366 | 368 | 638,300 |
2016/09/26 | 384 | 385 | 379 | 380 | 267,800 |
2016/09/23 | 380 | 385 | 379 | 382 | 276,900 |
2016/09/21 | 376 | 379 | 373 | 379 | 110,700 |
2016/09/20 | 371 | 377 | 371 | 374 | 118,000 |
2016/09/16 | 372 | 376 | 368 | 369 | 160,500 |
2016/09/15 | 377 | 378 | 373 | 375 | 113,600 |
2016/09/14 | 380 | 382 | 377 | 378 | 135,700 |
2016/09/13 | 381 | 385 | 380 | 380 | 92,200 |
2016/09/12 | 380 | 385 | 378 | 382 | 126,200 |
2016/09/09 | 388 | 391 | 381 | 381 | 182,500 |
2016/09/08 | 392 | 393 | 387 | 388 | 156,900 |
2016/09/07 | 392 | 394 | 390 | 394 | 133,300 |
2016/09/06 | 392 | 394 | 390 | 392 | 125,400 |
2016/09/05 | 389 | 393 | 389 | 391 | 156,800 |
2016/09/02 | 387 | 389 | 382 | 387 | 127,000 |
2016/09/01 | 374 | 387 | 374 | 386 | 179,800 |
2016/08/31 | 387 | 388 | 367 | 374 | 238,400 |
2016/08/30 | 364 | 385 | 364 | 385 | 291,300 |
2016/08/29 | 352 | 360 | 352 | 360 | 230,200 |
2016/08/26 | 346 | 347 | 342 | 346 | 128,600 |
2016/08/25 | 342 | 344 | 341 | 344 | 61,400 |
2016/08/24 | 342 | 343 | 340 | 341 | 91,400 |
2016/08/23 | 340 | 343 | 339 | 341 | 59,600 |
2016/08/22 | 340 | 344 | 337 | 339 | 108,800 |
2016/08/19 | 338 | 340 | 338 | 338 | 59,500 |
2016/08/18 | 341 | 342 | 338 | 339 | 74,600 |
2016/08/17 | 343 | 345 | 341 | 341 | 72,400 |
2016/08/16 | 342 | 345 | 341 | 341 | 89,500 |
2016/08/15 | 336 | 343 | 336 | 343 | 80,700 |
2016/08/12 | 343 | 343 | 334 | 336 | 198,100 |
2016/08/10 | 342 | 344 | 335 | 341 | 59,200 |
2016/08/09 | 338 | 342 | 337 | 342 | 38,800 |
2016/08/08 | 338 | 339 | 335 | 339 | 62,300 |
2016/08/05 | 335 | 336 | 333 | 334 | 29,200 |
2016/08/04 | 336 | 336 | 330 | 333 | 60,300 |
2016/08/03 | 335 | 335 | 331 | 335 | 61,500 |
2016/08/02 | 339 | 341 | 333 | 335 | 56,700 |
2016/08/01 | 345 | 345 | 337 | 339 | 108,200 |
2016/07/29 | 342 | 346 | 336 | 343 | 117,600 |
2016/07/28 | 342 | 345 | 339 | 342 | 158,600 |
2016/07/27 | 334 | 347 | 334 | 340 | 364,100 |
2016/07/26 | 322 | 329 | 319 | 329 | 90,200 |
2016/07/25 | 322 | 326 | 319 | 320 | 93,000 |
2016/07/22 | 323 | 323 | 318 | 320 | 88,100 |
2016/07/21 | 326 | 327 | 322 | 323 | 82,600 |
2016/07/20 | 326 | 328 | 322 | 324 | 63,800 |
2016/07/19 | 324 | 329 | 322 | 325 | 110,500 |
2016/07/15 | 322 | 322 | 318 | 319 | 68,800 |
2016/07/14 | 323 | 325 | 318 | 319 | 69,200 |
2016/07/13 | 320 | 325 | 317 | 322 | 116,000 |
2016/07/12 | 318 | 324 | 312 | 313 | 145,200 |
2016/07/11 | 316 | 317 | 312 | 313 | 114,900 |
2016/07/08 | 315 | 315 | 306 | 312 | 80,400 |
2016/07/07 | 315 | 315 | 306 | 314 | 98,600 |
2016/07/06 | 323 | 323 | 315 | 317 | 98,700 |
2016/07/05 | 325 | 326 | 322 | 324 | 54,900 |
2016/07/04 | 331 | 331 | 322 | 326 | 106,300 |
2016/07/01 | 320 | 324 | 319 | 324 | 100,300 |
2016/06/30 | 317 | 320 | 313 | 315 | 74,900 |
2016/06/29 | 312 | 318 | 307 | 309 | 126,200 |
2016/06/28 | 306 | 312 | 299 | 307 | 78,400 |
2016/06/27 | 305 | 313 | 304 | 306 | 100,200 |
2016/06/24 | 332 | 335 | 278 | 310 | 280,400 |
2016/06/23 | 315 | 330 | 312 | 327 | 111,700 |
2016/06/22 | 322 | 322 | 315 | 320 | 103,100 |
2016/06/21 | 311 | 325 | 311 | 323 | 80,900 |
2016/06/20 | 305 | 316 | 305 | 314 | 95,000 |
2016/06/17 | 316 | 316 | 304 | 304 | 114,000 |
2016/06/16 | 316 | 318 | 300 | 303 | 134,400 |
2016/06/15 | 311 | 318 | 303 | 316 | 153,700 |
2016/06/14 | 331 | 335 | 313 | 314 | 301,900 |
2016/06/13 | 350 | 350 | 337 | 339 | 110,800 |
2016/06/10 | 369 | 369 | 350 | 354 | 115,700 |
2016/06/09 | 353 | 355 | 351 | 353 | 74,800 |
2016/06/08 | 363 | 363 | 351 | 353 | 138,900 |
2016/06/07 | 359 | 363 | 359 | 360 | 46,200 |
2016/06/06 | 363 | 363 | 359 | 360 | 96,800 |
2016/06/03 | 366 | 367 | 361 | 366 | 78,700 |
2016/06/02 | 368 | 372 | 366 | 366 | 80,800 |
2016/06/01 | 372 | 376 | 369 | 371 | 111,600 |
2016/05/31 | 378 | 378 | 371 | 374 | 90,200 |
2016/05/30 | 373 | 376 | 371 | 374 | 59,300 |
2016/05/27 | 376 | 377 | 370 | 372 | 87,200 |
2016/05/26 | 382 | 388 | 375 | 376 | 104,000 |
2016/05/25 | 379 | 426 | 374 | 380 | 596,500 |
2016/05/24 | 372 | 378 | 371 | 373 | 81,800 |
2016/05/23 | 374 | 376 | 370 | 370 | 109,500 |
2016/05/20 | 365 | 375 | 365 | 370 | 105,900 |
2016/05/19 | 377 | 380 | 362 | 364 | 216,800 |
2016/05/18 | 378 | 385 | 375 | 376 | 176,700 |
2016/05/17 | 383 | 384 | 373 | 378 | 329,700 |
2016/05/16 | 411 | 419 | 380 | 382 | 670,300 |
2016/05/13 | 455 | 465 | 451 | 459 | 446,400 |
2016/05/12 | 460 | 467 | 439 | 458 | 996,400 |
2016/05/11 | 411 | 417 | 407 | 413 | 163,400 |
2016/05/10 | 408 | 413 | 405 | 407 | 186,600 |
2016/05/09 | 392 | 408 | 392 | 407 | 127,300 |
2016/05/06 | 389 | 392 | 387 | 391 | 116,000 |
2016/05/02 | 365 | 388 | 365 | 382 | 130,800 |
2016/04/28 | 405 | 415 | 379 | 387 | 497,700 |
2016/04/27 | 390 | 405 | 387 | 400 | 310,300 |
2016/04/26 | 401 | 403 | 386 | 396 | 184,100 |
2016/04/25 | 411 | 413 | 402 | 404 | 111,200 |
2016/04/22 | 399 | 407 | 393 | 407 | 255,500 |
2016/04/21 | 387 | 400 | 387 | 399 | 233,400 |
2016/04/20 | 387 | 390 | 382 | 386 | 145,300 |
2016/04/19 | 389 | 390 | 381 | 387 | 90,400 |
2016/04/18 | 383 | 389 | 375 | 381 | 156,000 |
2016/04/15 | 392 | 393 | 386 | 392 | 115,200 |
2016/04/14 | 385 | 399 | 383 | 396 | 212,800 |
2016/04/13 | 383 | 386 | 379 | 385 | 122,000 |
2016/04/12 | 382 | 390 | 380 | 382 | 166,300 |
2016/04/11 | 385 | 399 | 380 | 385 | 210,000 |
2016/04/08 | 364 | 389 | 364 | 380 | 201,300 |
2016/04/07 | 367 | 386 | 363 | 372 | 188,500 |
2016/04/06 | 368 | 369 | 357 | 367 | 159,200 |
2016/04/05 | 388 | 392 | 356 | 369 | 418,200 |
2016/04/04 | 410 | 414 | 392 | 396 | 390,500 |
2016/04/01 | 408 | 409 | 400 | 404 | 439,000 |
2016/03/31 | 391 | 415 | 389 | 407 | 850,400 |
2016/03/30 | 377 | 383 | 374 | 378 | 135,500 |
2016/03/29 | 362 | 379 | 361 | 376 | 178,700 |
2016/03/28 | 367 | 376 | 363 | 365 | 195,600 |
2016/03/25 | 359 | 366 | 358 | 363 | 87,700 |
2016/03/24 | 367 | 370 | 356 | 360 | 149,300 |
2016/03/23 | 344 | 360 | 344 | 360 | 193,700 |
2016/03/22 | 342 | 346 | 337 | 344 | 123,700 |
2016/03/18 | 342 | 347 | 339 | 343 | 79,400 |
2016/03/17 | 357 | 358 | 337 | 345 | 160,600 |
2016/03/16 | 353 | 362 | 353 | 355 | 196,000 |
2016/03/15 | 345 | 360 | 342 | 356 | 248,800 |
2016/03/14 | 337 | 348 | 337 | 344 | 168,600 |
2016/03/11 | 328 | 339 | 325 | 335 | 118,200 |
2016/03/10 | 331 | 331 | 325 | 329 | 95,400 |
2016/03/09 | 317 | 329 | 314 | 328 | 140,000 |
2016/03/08 | 324 | 324 | 315 | 322 | 111,300 |
2016/03/07 | 321 | 326 | 318 | 321 | 118,100 |
2016/03/04 | 320 | 322 | 315 | 320 | 114,900 |
2016/03/03 | 313 | 320 | 311 | 316 | 99,100 |
2016/03/02 | 306 | 316 | 306 | 311 | 172,200 |
2016/03/01 | 290 | 341 | 290 | 298 | 427,100 |
2016/02/29 | 291 | 298 | 290 | 293 | 109,300 |
2016/02/26 | 293 | 298 | 286 | 287 | 141,500 |
2016/02/25 | 288 | 299 | 285 | 286 | 264,800 |
2016/02/24 | 290 | 292 | 284 | 288 | 245,500 |
2016/02/23 | 309 | 312 | 287 | 293 | 171,600 |
2016/02/22 | 300 | 306 | 297 | 304 | 182,100 |
2016/02/19 | 304 | 305 | 293 | 296 | 173,300 |
2016/02/18 | 314 | 317 | 306 | 307 | 82,000 |
2016/02/17 | 320 | 320 | 302 | 308 | 94,200 |
2016/02/16 | 322 | 327 | 314 | 320 | 152,800 |
2016/02/15 | 349 | 349 | 314 | 318 | 202,700 |
2016/02/12 | 296 | 306 | 280 | 298 | 240,800 |
2016/02/10 | 325 | 325 | 302 | 311 | 162,400 |
2016/02/09 | 332 | 332 | 322 | 324 | 105,700 |
2016/02/08 | 345 | 349 | 339 | 340 | 107,600 |
2016/02/05 | 342 | 355 | 335 | 351 | 154,000 |
2016/02/04 | 351 | 353 | 341 | 350 | 129,200 |
2016/02/03 | 353 | 360 | 351 | 356 | 118,300 |
2016/02/02 | 375 | 377 | 366 | 369 | 146,200 |
2016/02/01 | 380 | 386 | 375 | 375 | 285,700 |
2016/01/29 | 343 | 371 | 332 | 370 | 246,200 |
2016/01/28 | 337 | 342 | 335 | 342 | 64,600 |
2016/01/27 | 336 | 345 | 333 | 344 | 86,200 |
2016/01/26 | 338 | 338 | 315 | 333 | 70,400 |
2016/01/25 | 329 | 345 | 325 | 338 | 127,100 |
2016/01/22 | 312 | 320 | 311 | 319 | 143,800 |
2016/01/21 | 309 | 320 | 290 | 293 | 172,900 |
2016/01/20 | 325 | 329 | 315 | 317 | 81,900 |
2016/01/19 | 321 | 328 | 319 | 323 | 76,900 |
2016/01/18 | 327 | 331 | 321 | 324 | 73,200 |
2016/01/15 | 346 | 350 | 331 | 334 | 77,600 |
2016/01/14 | 340 | 341 | 321 | 340 | 141,700 |
2016/01/13 | 346 | 354 | 341 | 342 | 77,800 |
2016/01/12 | 354 | 357 | 333 | 333 | 144,600 |
2016/01/08 | 357 | 362 | 353 | 354 | 95,800 |
2016/01/07 | 365 | 368 | 360 | 363 | 123,900 |
2016/01/06 | 363 | 370 | 358 | 358 | 73,800 |
2016/01/05 | 360 | 366 | 356 | 363 | 74,300 |
2016/01/04 | 366 | 366 | 356 | 359 | 96,600 |