日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

いい生活(3796)の株価時系列情報

いい生活(3796)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
2012/12/28 23,950 25,470 23,810 25,470 175
2012/12/27 23,930 23,930 23,750 23,900 46
2012/12/26 24,000 24,000 23,710 23,710 83
2012/12/25 23,370 24,350 23,370 23,810 316
2012/12/21 23,500 23,500 23,370 23,370 32
2012/12/20 23,360 23,430 23,340 23,400 80
2012/12/19 23,450 23,450 23,330 23,360 23
2012/12/18 23,200 23,400 23,200 23,390 20
2012/12/17 23,300 23,500 23,300 23,500 28
2012/12/14 23,210 23,230 23,000 23,100 78
2012/12/13 23,470 23,490 23,120 23,200 7
2012/12/12 23,730 23,730 23,000 23,490 21
2012/12/11 23,260 23,500 23,250 23,250 61
2012/12/10 23,500 23,550 23,400 23,550 130
2012/12/07 23,290 23,500 23,280 23,500 42
2012/12/06 23,310 23,900 23,280 23,280 40
2012/12/05 23,360 23,800 23,200 23,300 31
2012/12/04 23,400 23,500 23,320 23,480 19
2012/12/03 23,730 23,730 23,330 23,500 79
2012/11/30 24,000 24,000 23,720 23,730 11
2012/11/29 24,000 24,150 23,800 24,000 17
2012/11/28 24,000 24,100 23,800 23,800 13
2012/11/26 23,900 23,910 23,800 23,850 9
2012/11/22 23,940 24,500 23,800 24,100 144
2012/11/21 23,510 23,950 23,220 23,950 48
2012/11/20 23,200 23,400 23,200 23,390 26
2012/11/19 23,420 23,500 23,000 23,200 70
2012/11/16 23,400 23,500 23,360 23,500 30
2012/11/15 22,920 23,450 22,920 23,150 12
2012/11/14 22,850 23,210 22,630 22,910 33
2012/11/13 23,420 23,450 23,200 23,200 42
2012/11/12 24,020 24,020 23,500 23,500 31
2012/11/09 24,020 24,020 24,020 24,020 1
2012/11/08 23,440 24,320 23,400 23,990 23
2012/11/07 23,510 23,940 23,500 23,940 13
2012/11/06 24,000 24,300 23,500 24,000 83
2012/11/05 24,040 24,370 23,400 23,580 34
2012/11/02 23,570 23,900 23,570 23,900 33
2012/11/01 23,740 23,780 23,510 23,750 55
2012/10/31 23,610 23,780 23,330 23,750 93
2012/10/30 23,610 23,750 23,610 23,690 60
2012/10/29 24,000 24,200 23,970 24,200 21
2012/10/26 24,350 24,350 24,200 24,250 14
2012/10/25 24,300 24,350 24,200 24,350 114
2012/10/24 24,220 24,390 24,150 24,300 24
2012/10/23 24,210 24,240 24,200 24,220 25
2012/10/22 24,110 24,300 24,110 24,250 22
2012/10/19 24,200 24,320 24,000 24,030 60
2012/10/18 24,370 24,570 24,250 24,570 9
2012/10/17 24,200 24,410 24,000 24,410 42
2012/10/16 24,120 24,200 24,120 24,200 13
2012/10/15 24,780 24,780 24,200 24,210 10
2012/10/12 24,490 25,000 24,320 24,320 12
2012/10/11 24,240 24,240 24,240 24,240 1
2012/10/10 24,260 24,430 24,260 24,430 13
2012/10/09 24,250 24,250 24,250 24,250 4
2012/10/05 24,660 24,700 24,230 24,230 16
2012/10/04 24,150 24,150 24,150 24,150 1
2012/10/03 24,110 24,150 24,110 24,150 6
2012/10/02 24,300 24,400 24,000 24,400 24
2012/09/28 24,670 24,900 24,430 24,430 4
2012/09/27 24,700 25,000 24,400 24,780 30
2012/09/26 25,250 25,250 24,810 24,900 8
2012/09/25 24,260 25,620 24,260 25,250 105
2012/09/24 24,900 24,900 23,500 24,500 77
2012/09/21 24,740 24,800 24,720 24,750 24
2012/09/20 24,430 24,700 24,430 24,700 17
2012/09/19 24,750 24,750 24,260 24,740 43
2012/09/18 24,700 24,800 24,700 24,710 13
2012/09/14 24,800 24,800 24,800 24,800 3
2012/09/13 24,810 24,970 24,700 24,790 7
2012/09/12 24,810 24,820 24,800 24,820 5
2012/09/11 24,850 24,850 24,800 24,800 2
2012/09/10 24,800 24,950 24,800 24,850 16
2012/09/07 24,450 24,470 24,320 24,460 9
2012/09/06 24,370 24,530 23,900 24,440 39
2012/09/05 24,230 24,370 23,800 24,370 4
2012/09/04 24,540 25,820 24,300 24,310 46
2012/09/03 24,250 24,930 23,310 24,330 42
2012/08/31 25,000 25,000 24,130 24,250 34
2012/08/30 25,400 25,480 24,510 24,510 29
2012/08/28 25,490 25,490 24,700 24,900 9
2012/08/27 24,910 25,490 24,910 25,490 7
2012/08/24 26,440 26,830 24,900 24,910 145
2012/08/23 25,910 26,200 25,900 26,000 27
2012/08/22 26,000 26,000 25,800 25,800 13
2012/08/21 25,570 26,000 25,570 26,000 17
2012/08/20 25,550 25,550 24,150 25,070 37
2012/08/17 25,270 26,000 25,270 25,800 11
2012/08/16 25,220 25,600 25,100 25,600 10
2012/08/15 25,160 25,790 25,160 25,210 16
2012/08/14 25,060 25,320 25,020 25,320 7
2012/08/13 25,100 25,490 24,710 25,280 6
2012/08/10 25,500 25,600 25,300 25,300 9
2012/08/09 25,500 25,500 25,500 25,500 20
2012/08/08 25,050 25,600 25,050 25,600 13
2012/08/07 25,290 25,290 25,160 25,160 3
2012/08/03 24,650 25,800 24,650 25,790 19
2012/08/02 24,800 25,400 24,800 24,970 16
2012/08/01 25,000 25,000 24,100 24,730 30
2012/07/31 24,950 25,000 24,810 25,000 18
2012/07/30 25,420 25,420 25,010 25,100 205
2012/07/27 25,100 25,470 25,080 25,470 7
2012/07/26 25,610 25,620 24,800 24,800 25
2012/07/25 27,000 27,970 25,360 26,000 308
2012/07/24 24,700 25,000 24,400 25,000 32
2012/07/23 25,460 25,490 25,200 25,200 24
2012/07/20 25,610 25,900 25,600 25,600 14
2012/07/19 25,400 25,400 25,400 25,400 4
2012/07/18 25,020 25,400 25,010 25,400 14
2012/07/17 25,600 25,600 25,500 25,500 8
2012/07/13 25,500 25,600 25,500 25,600 3
2012/07/12 25,500 25,700 25,380 25,500 21
2012/07/11 25,050 25,100 25,050 25,100 8
2012/07/10 25,100 25,100 25,100 25,100 2
2012/07/09 25,600 25,600 25,300 25,300 11
2012/07/06 25,600 25,600 25,500 25,600 19
2012/07/05 25,700 25,710 25,700 25,700 12
2012/07/04 25,650 26,000 25,610 26,000 18
2012/07/02 25,510 26,010 25,510 25,610 14
2012/06/29 25,770 25,990 25,350 25,350 39
2012/06/28 26,200 26,200 26,200 26,200 2
2012/06/27 26,680 26,680 26,350 26,350 3
2012/06/26 26,010 26,500 25,680 25,680 39
2012/06/25 28,000 28,000 26,000 26,010 143
2012/06/22 27,100 27,880 27,000 27,700 55
2012/06/21 26,560 28,000 26,560 27,900 91
2012/06/20 26,800 26,800 26,500 26,500 2
2012/06/19 26,110 26,800 25,980 26,520 18
2012/06/18 25,620 26,300 25,620 26,100 11
2012/06/15 26,500 26,500 26,100 26,100 99
2012/06/14 26,380 26,380 25,550 25,620 20
2012/06/13 24,740 26,330 24,730 26,000 29
2012/06/12 25,800 25,800 25,000 25,260 20
2012/06/11 25,470 25,970 25,470 25,970 5
2012/06/08 25,630 25,970 25,630 25,970 4
2012/06/07 26,050 26,050 26,050 26,050 2
2012/06/06 25,510 26,030 25,510 26,030 4
2012/06/04 25,040 25,830 25,040 25,830 2
2012/05/31 26,960 26,960 25,460 26,040 15
2012/05/30 25,680 26,990 25,300 26,990 15
2012/05/29 25,700 25,700 25,680 25,680 3
2012/05/28 25,690 26,700 25,690 26,700 14
2012/05/25 25,690 25,900 25,400 25,830 96
2012/05/24 24,520 24,700 24,520 24,690 22
2012/05/23 25,200 25,860 25,000 25,000 48
2012/05/22 25,470 25,470 25,000 25,000 18
2012/05/21 24,990 25,480 24,990 25,480 14
2012/05/18 23,360 24,990 23,360 24,990 25
2012/05/17 23,320 25,500 23,270 25,340 37
2012/05/16 23,530 23,700 23,300 23,570 58
2012/05/15 24,690 24,690 23,520 23,520 103
2012/05/14 25,250 25,250 24,700 25,000 34
2012/05/11 25,350 25,500 25,200 25,210 44
2012/05/10 26,310 26,310 25,510 26,170 16
2012/05/09 25,510 25,960 25,510 25,610 15
2012/05/08 25,560 26,450 25,530 25,550 22
2012/05/07 26,500 26,570 25,600 25,600 27
2012/05/02 26,670 27,880 26,600 27,730 49
2012/05/01 28,080 28,080 26,600 26,600 29
2012/04/27 28,450 28,450 28,070 28,080 10
2012/04/26 28,800 28,800 28,500 28,520 13
2012/04/25 28,800 29,000 27,860 28,800 102
2012/04/24 27,950 28,020 27,950 27,960 23
2012/04/23 28,550 28,700 28,400 28,550 17
2012/04/20 28,840 28,880 28,380 28,380 12
2012/04/19 27,810 28,350 27,600 28,350 14
2012/04/18 27,380 27,500 27,000 27,500 33
2012/04/17 27,700 27,700 27,000 27,380 21
2012/04/16 27,720 28,400 27,700 27,700 68
2012/04/13 27,500 28,280 27,490 28,220 49
2012/04/12 27,600 27,930 27,500 27,500 18
2012/04/11 28,280 28,280 27,500 27,810 17
2012/04/10 28,200 28,700 28,200 28,300 86
2012/04/09 28,290 28,290 28,290 28,290 1
2012/04/06 28,500 28,850 28,200 28,510 31
2012/04/05 28,600 28,600 28,510 28,510 10
2012/04/04 29,750 29,790 29,100 29,100 19
2012/04/03 29,910 29,950 29,340 29,700 10
2012/04/02 28,700 29,800 28,700 29,700 17
2012/03/30 28,980 29,500 28,980 29,160 41
2012/03/29 29,100 29,500 28,600 28,600 47
2012/03/28 29,300 29,470 28,800 29,340 22
2012/03/27 30,900 30,900 30,300 30,400 58
2012/03/26 30,700 30,900 30,300 30,300 33
2012/03/23 29,870 31,100 29,870 30,600 102
2012/03/22 29,860 29,880 29,500 29,870 15
2012/03/21 30,000 30,450 29,560 29,600 38
2012/03/19 30,100 31,000 30,000 30,000 116
2012/03/16 29,670 30,550 29,670 30,500 48
2012/03/15 30,450 30,450 28,900 29,600 47
2012/03/14 28,950 30,300 28,950 29,570 151
2012/03/13 28,850 29,400 28,800 28,930 118
2012/03/12 29,000 29,280 29,000 29,100 8
2012/03/09 28,580 29,300 28,580 28,950 21
2012/03/08 28,800 29,100 28,510 28,560 32
2012/03/07 28,550 28,800 28,400 28,800 57
2012/03/06 29,000 29,300 28,600 28,830 48
2012/03/05 29,150 29,200 28,860 29,200 8
2012/03/02 29,360 29,360 29,010 29,150 33
2012/03/01 29,690 30,000 29,600 29,600 56
2012/02/29 28,950 29,700 28,950 29,700 83
2012/02/28 29,420 29,800 28,950 28,950 66
2012/02/27 29,200 30,150 29,200 29,500 92
2012/02/24 30,200 30,200 29,500 29,700 131
2012/02/23 29,680 30,000 29,680 30,000 110
2012/02/22 28,600 29,490 28,600 29,100 28
2012/02/21 29,300 29,500 28,400 28,900 126
2012/02/20 28,500 29,800 28,200 29,800 114
2012/02/17 29,000 29,000 28,550 28,550 52
2012/02/16 28,650 29,430 28,000 29,300 493
2012/02/15 27,850 28,650 27,800 28,320 121
2012/02/14 27,690 27,690 27,410 27,590 20
2012/02/13 27,500 27,840 27,500 27,560 54
2012/02/10 27,550 27,550 27,300 27,500 25
2012/02/09 27,290 27,350 27,110 27,160 20
2012/02/08 27,680 28,000 27,060 27,300 157
2012/02/07 27,220 27,690 27,200 27,690 73
2012/02/06 27,360 27,800 27,010 27,600 107
2012/02/03 27,290 27,800 26,910 27,240 165
2012/02/02 26,980 27,700 26,970 26,970 101
2012/02/01 27,280 27,300 26,610 27,000 230
2012/01/31 28,600 31,600 27,520 27,730 1,392
2012/01/30 28,680 31,700 27,200 31,700 1,155
2012/01/27 26,740 26,740 26,300 26,680 19
2012/01/26 26,200 26,750 26,000 26,750 60
2012/01/25 25,630 26,400 25,200 26,200 163
2012/01/24 24,930 25,130 24,750 25,130 24
2012/01/23 24,750 24,950 24,420 24,900 89
2012/01/20 24,460 24,650 24,420 24,650 32
2012/01/19 24,310 24,700 24,300 24,460 49
2012/01/18 25,350 25,600 24,000 24,400 111
2012/01/17 25,000 25,420 25,000 25,420 52
2012/01/16 25,400 25,400 25,150 25,150 13
2012/01/13 25,020 25,470 25,020 25,470 5
2012/01/12 26,000 26,270 25,010 25,010 44
2012/01/11 26,000 26,000 25,800 25,930 7
2012/01/10 26,220 26,410 25,200 25,510 38
2012/01/06 26,800 26,800 26,300 26,680 11
2012/01/05 25,880 26,300 25,880 26,300 8
2012/01/04 25,820 25,980 25,820 25,860 12

このページの先頭へ