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 |
---|---|---|---|---|---|
2018/12/28 | 284 | 288 | 284 | 286 | 1,500 |
2018/12/27 | 276 | 287 | 270 | 280 | 6,900 |
2018/12/26 | 285 | 285 | 275 | 275 | 6,700 |
2018/12/25 | 282 | 282 | 262 | 270 | 25,600 |
2018/12/21 | 283 | 288 | 283 | 288 | 9,500 |
2018/12/20 | 302 | 302 | 283 | 283 | 24,300 |
2018/12/19 | 284 | 294 | 280 | 294 | 7,800 |
2018/12/18 | 299 | 299 | 290 | 294 | 6,900 |
2018/12/17 | 307 | 307 | 301 | 307 | 7,400 |
2018/12/14 | 309 | 315 | 309 | 315 | 3,900 |
2018/12/13 | 309 | 313 | 308 | 313 | 3,600 |
2018/12/12 | 308 | 309 | 307 | 307 | 2,100 |
2018/12/11 | 308 | 313 | 308 | 310 | 500 |
2018/12/10 | 312 | 316 | 310 | 310 | 4,200 |
2018/12/07 | 312 | 318 | 312 | 313 | 2,700 |
2018/12/06 | 311 | 316 | 311 | 316 | 400 |
2018/12/05 | 308 | 317 | 306 | 311 | 6,900 |
2018/12/04 | 308 | 311 | 307 | 309 | 1,500 |
2018/12/03 | 309 | 312 | 309 | 309 | 1,600 |
2018/11/30 | 315 | 315 | 302 | 305 | 16,300 |
2018/11/29 | 340 | 340 | 313 | 316 | 16,800 |
2018/11/28 | 333 | 338 | 332 | 332 | 1,800 |
2018/11/27 | 340 | 340 | 337 | 337 | 3,400 |
2018/11/26 | 330 | 340 | 329 | 340 | 11,900 |
2018/11/22 | 327 | 330 | 319 | 330 | 20,300 |
2018/11/21 | 318 | 326 | 315 | 326 | 6,000 |
2018/11/20 | 319 | 322 | 316 | 320 | 10,700 |
2018/11/19 | 315 | 327 | 308 | 316 | 13,500 |
2018/11/16 | 312 | 337 | 312 | 322 | 40,900 |
2018/11/15 | 316 | 359 | 309 | 310 | 205,400 |
2018/11/14 | 304 | 304 | 304 | 304 | 200 |
2018/11/13 | 303 | 310 | 298 | 310 | 3,700 |
2018/11/12 | 307 | 307 | 301 | 307 | 2,800 |
2018/11/09 | 312 | 312 | 301 | 304 | 6,200 |
2018/11/08 | 305 | 310 | 305 | 308 | 1,200 |
2018/11/07 | 310 | 310 | 305 | 305 | 1,100 |
2018/11/06 | 309 | 309 | 304 | 304 | 400 |
2018/11/05 | 302 | 310 | 302 | 310 | 1,300 |
2018/11/02 | 301 | 302 | 301 | 302 | 900 |
2018/11/01 | 300 | 300 | 299 | 300 | 600 |
2018/10/31 | 294 | 294 | 292 | 293 | 800 |
2018/10/30 | 289 | 291 | 289 | 291 | 600 |
2018/10/29 | 296 | 303 | 289 | 289 | 20,600 |
2018/10/26 | 307 | 307 | 303 | 303 | 5,100 |
2018/10/25 | 303 | 310 | 299 | 301 | 43,200 |
2018/10/24 | 324 | 330 | 324 | 330 | 3,500 |
2018/10/23 | 321 | 326 | 321 | 324 | 3,400 |
2018/10/22 | 317 | 321 | 317 | 321 | 700 |
2018/10/19 | 317 | 317 | 317 | 317 | 100 |
2018/10/18 | 306 | 320 | 306 | 320 | 5,300 |
2018/10/17 | 305 | 307 | 305 | 307 | 900 |
2018/10/16 | 304 | 309 | 301 | 302 | 800 |
2018/10/15 | 310 | 310 | 304 | 305 | 500 |
2018/10/12 | 308 | 312 | 302 | 312 | 2,700 |
2018/10/11 | 311 | 311 | 301 | 301 | 13,100 |
2018/10/10 | 312 | 319 | 312 | 312 | 900 |
2018/10/09 | 312 | 312 | 311 | 311 | 700 |
2018/10/05 | 312 | 312 | 312 | 312 | 700 |
2018/10/04 | 317 | 317 | 312 | 312 | 600 |
2018/10/03 | 321 | 321 | 321 | 321 | 500 |
2018/10/02 | 327 | 327 | 317 | 321 | 500 |
2018/10/01 | 323 | 327 | 323 | 327 | 800 |
2018/09/28 | 333 | 333 | 322 | 322 | 4,000 |
2018/09/27 | 329 | 333 | 329 | 333 | 2,700 |
2018/09/26 | 324 | 340 | 324 | 329 | 19,600 |
2018/09/25 | 312 | 321 | 312 | 317 | 15,200 |
2018/09/21 | 306 | 307 | 306 | 307 | 2,000 |
2018/09/20 | 303 | 305 | 303 | 305 | 900 |
2018/09/19 | 302 | 306 | 301 | 301 | 1,900 |
2018/09/18 | 302 | 302 | 302 | 302 | 2,300 |
2018/09/14 | 297 | 298 | 297 | 298 | 500 |
2018/09/13 | 298 | 298 | 297 | 297 | 4,200 |
2018/09/12 | 300 | 300 | 299 | 299 | 2,100 |
2018/09/11 | 303 | 303 | 302 | 303 | 2,300 |
2018/09/10 | 300 | 303 | 300 | 303 | 2,000 |
2018/09/07 | 300 | 305 | 300 | 304 | 1,000 |
2018/09/06 | 302 | 303 | 300 | 300 | 2,700 |
2018/09/05 | 304 | 308 | 304 | 307 | 1,600 |
2018/09/04 | 301 | 312 | 300 | 301 | 10,400 |
2018/09/03 | 303 | 308 | 299 | 306 | 9,400 |
2018/08/31 | 302 | 303 | 302 | 303 | 1,500 |
2018/08/30 | 308 | 308 | 302 | 302 | 4,300 |
2018/08/29 | 306 | 306 | 304 | 305 | 600 |
2018/08/28 | 309 | 309 | 303 | 303 | 4,600 |
2018/08/27 | 300 | 305 | 298 | 303 | 10,900 |
2018/08/24 | 300 | 304 | 297 | 302 | 15,100 |
2018/08/23 | 287 | 293 | 286 | 293 | 7,500 |
2018/08/22 | 291 | 292 | 290 | 291 | 2,900 |
2018/08/21 | 286 | 289 | 286 | 288 | 12,400 |
2018/08/20 | 302 | 302 | 295 | 296 | 3,600 |
2018/08/17 | 308 | 308 | 295 | 299 | 5,800 |
2018/08/16 | 308 | 311 | 300 | 300 | 9,000 |
2018/08/15 | 312 | 312 | 308 | 308 | 7,200 |
2018/08/14 | 311 | 313 | 311 | 312 | 1,700 |
2018/08/13 | 311 | 312 | 309 | 309 | 5,200 |
2018/08/10 | 315 | 315 | 315 | 315 | 100 |
2018/08/08 | 317 | 322 | 314 | 316 | 6,500 |
2018/08/07 | 312 | 315 | 312 | 313 | 1,500 |
2018/08/06 | 318 | 318 | 312 | 312 | 1,500 |
2018/08/03 | 317 | 317 | 311 | 312 | 10,800 |
2018/08/02 | 326 | 331 | 320 | 320 | 7,800 |
2018/08/01 | 329 | 330 | 325 | 330 | 2,900 |
2018/07/31 | 333 | 333 | 327 | 327 | 3,300 |
2018/07/30 | 333 | 335 | 329 | 333 | 1,100 |
2018/07/27 | 331 | 340 | 331 | 336 | 4,400 |
2018/07/26 | 345 | 345 | 337 | 338 | 7,200 |
2018/07/25 | 335 | 342 | 329 | 340 | 19,900 |
2018/07/24 | 327 | 329 | 326 | 329 | 7,700 |
2018/07/23 | 325 | 328 | 325 | 328 | 3,600 |
2018/07/20 | 327 | 327 | 325 | 325 | 2,600 |
2018/07/19 | 331 | 331 | 328 | 328 | 3,300 |
2018/07/18 | 330 | 330 | 327 | 330 | 1,000 |
2018/07/17 | 331 | 333 | 329 | 329 | 4,600 |
2018/07/13 | 331 | 337 | 330 | 333 | 3,000 |
2018/07/12 | 330 | 331 | 329 | 329 | 8,100 |
2018/07/11 | 334 | 334 | 332 | 334 | 2,300 |
2018/07/10 | 338 | 338 | 333 | 337 | 2,800 |
2018/07/09 | 339 | 339 | 332 | 338 | 3,000 |
2018/07/06 | 332 | 334 | 331 | 334 | 6,500 |
2018/07/05 | 343 | 343 | 337 | 337 | 700 |
2018/07/04 | 339 | 343 | 338 | 338 | 2,000 |
2018/07/03 | 353 | 353 | 338 | 339 | 13,700 |
2018/07/02 | 356 | 361 | 355 | 355 | 3,100 |
2018/06/29 | 364 | 364 | 356 | 357 | 1,700 |
2018/06/28 | 361 | 361 | 360 | 360 | 600 |
2018/06/26 | 368 | 368 | 363 | 363 | 5,700 |
2018/06/25 | 362 | 368 | 360 | 367 | 12,200 |
2018/06/22 | 360 | 362 | 352 | 362 | 4,300 |
2018/06/21 | 358 | 360 | 358 | 358 | 3,400 |
2018/06/20 | 360 | 360 | 358 | 359 | 1,200 |
2018/06/19 | 358 | 363 | 358 | 360 | 5,100 |
2018/06/18 | 360 | 361 | 360 | 360 | 1,200 |
2018/06/15 | 364 | 365 | 360 | 362 | 13,500 |
2018/06/14 | 361 | 361 | 357 | 357 | 1,400 |
2018/06/13 | 361 | 361 | 355 | 358 | 6,900 |
2018/06/12 | 365 | 365 | 360 | 361 | 2,200 |
2018/06/11 | 365 | 366 | 361 | 361 | 4,400 |
2018/06/08 | 363 | 363 | 363 | 363 | 100 |
2018/06/07 | 359 | 365 | 359 | 364 | 1,700 |
2018/06/06 | 375 | 375 | 356 | 356 | 13,800 |
2018/06/05 | 365 | 374 | 365 | 367 | 3,500 |
2018/06/04 | 366 | 367 | 366 | 367 | 900 |
2018/06/01 | 365 | 367 | 365 | 367 | 2,200 |
2018/05/31 | 370 | 371 | 368 | 368 | 3,000 |
2018/05/30 | 372 | 372 | 372 | 372 | 1,000 |
2018/05/29 | 373 | 379 | 373 | 376 | 1,200 |
2018/05/28 | 376 | 378 | 376 | 377 | 5,400 |
2018/05/25 | 372 | 376 | 372 | 372 | 11,600 |
2018/05/24 | 364 | 371 | 360 | 371 | 16,200 |
2018/05/23 | 367 | 367 | 363 | 364 | 700 |
2018/05/22 | 365 | 367 | 362 | 367 | 3,800 |
2018/05/21 | 365 | 365 | 363 | 365 | 2,000 |
2018/05/18 | 369 | 369 | 358 | 360 | 23,100 |
2018/05/17 | 368 | 368 | 367 | 368 | 1,000 |
2018/05/16 | 368 | 368 | 367 | 368 | 1,300 |
2018/05/15 | 373 | 373 | 371 | 371 | 2,100 |
2018/05/14 | 370 | 372 | 366 | 371 | 11,800 |
2018/05/11 | 370 | 375 | 368 | 375 | 9,500 |
2018/05/10 | 380 | 380 | 374 | 380 | 2,200 |
2018/05/09 | 380 | 380 | 378 | 378 | 2,900 |
2018/05/08 | 377 | 378 | 376 | 378 | 500 |
2018/05/07 | 373 | 374 | 372 | 374 | 1,300 |
2018/05/02 | 372 | 379 | 372 | 373 | 600 |
2018/05/01 | 373 | 373 | 373 | 373 | 300 |
2018/04/27 | 380 | 380 | 377 | 377 | 600 |
2018/04/26 | 379 | 380 | 377 | 380 | 6,300 |
2018/04/25 | 375 | 380 | 373 | 378 | 12,700 |
2018/04/24 | 370 | 380 | 365 | 376 | 21,200 |
2018/04/23 | 378 | 395 | 372 | 373 | 33,200 |
2018/04/20 | 373 | 377 | 373 | 376 | 2,300 |
2018/04/19 | 374 | 376 | 374 | 375 | 500 |
2018/04/18 | 370 | 375 | 370 | 370 | 1,500 |
2018/04/17 | 373 | 373 | 365 | 367 | 17,500 |
2018/04/16 | 370 | 373 | 369 | 373 | 4,800 |
2018/04/13 | 373 | 382 | 373 | 377 | 2,000 |
2018/04/12 | 380 | 380 | 370 | 371 | 12,600 |
2018/04/11 | 382 | 383 | 381 | 383 | 4,200 |
2018/04/10 | 382 | 382 | 382 | 382 | 600 |
2018/04/09 | 381 | 381 | 380 | 380 | 3,300 |
2018/04/06 | 382 | 384 | 380 | 384 | 3,700 |
2018/04/05 | 380 | 381 | 380 | 380 | 3,600 |
2018/04/04 | 386 | 386 | 380 | 382 | 4,200 |
2018/04/03 | 388 | 388 | 380 | 384 | 5,200 |
2018/04/02 | 390 | 393 | 386 | 389 | 5,600 |
2018/03/30 | 392 | 394 | 389 | 389 | 300 |
2018/03/29 | 398 | 398 | 391 | 392 | 3,200 |
2018/03/28 | 384 | 406 | 384 | 398 | 5,900 |
2018/03/27 | 385 | 389 | 385 | 385 | 2,100 |
2018/03/26 | 380 | 388 | 374 | 379 | 13,200 |
2018/03/23 | 395 | 395 | 382 | 383 | 28,400 |
2018/03/22 | 396 | 398 | 396 | 398 | 2,500 |
2018/03/20 | 396 | 396 | 394 | 395 | 3,400 |
2018/03/19 | 400 | 401 | 394 | 397 | 4,500 |
2018/03/16 | 392 | 401 | 388 | 401 | 10,500 |
2018/03/15 | 388 | 390 | 386 | 390 | 3,200 |
2018/03/14 | 389 | 393 | 388 | 390 | 2,500 |
2018/03/13 | 388 | 391 | 388 | 389 | 3,900 |
2018/03/12 | 389 | 389 | 387 | 387 | 1,600 |
2018/03/09 | 386 | 389 | 386 | 387 | 2,100 |
2018/03/08 | 387 | 387 | 386 | 386 | 1,500 |
2018/03/07 | 387 | 389 | 386 | 386 | 1,000 |
2018/03/06 | 389 | 392 | 385 | 388 | 2,500 |
2018/03/05 | 393 | 393 | 382 | 387 | 9,700 |
2018/03/02 | 394 | 396 | 394 | 394 | 3,800 |
2018/03/01 | 397 | 402 | 396 | 396 | 5,100 |
2018/02/28 | 400 | 400 | 399 | 400 | 1,000 |
2018/02/27 | 407 | 407 | 400 | 400 | 9,600 |
2018/02/26 | 408 | 408 | 401 | 406 | 6,800 |
2018/02/23 | 402 | 403 | 395 | 403 | 20,100 |
2018/02/22 | 393 | 396 | 392 | 396 | 2,300 |
2018/02/21 | 392 | 394 | 391 | 393 | 6,300 |
2018/02/20 | 393 | 407 | 391 | 395 | 30,400 |
2018/02/19 | 391 | 395 | 391 | 395 | 4,800 |
2018/02/16 | 394 | 396 | 389 | 393 | 4,400 |
2018/02/15 | 387 | 398 | 386 | 393 | 9,600 |
2018/02/14 | 391 | 393 | 385 | 385 | 7,400 |
2018/02/13 | 391 | 397 | 391 | 394 | 8,100 |
2018/02/09 | 383 | 393 | 367 | 392 | 34,000 |
2018/02/08 | 393 | 393 | 384 | 388 | 7,900 |
2018/02/07 | 369 | 400 | 367 | 388 | 82,300 |
2018/02/06 | 360 | 367 | 356 | 364 | 42,600 |
2018/02/05 | 384 | 385 | 381 | 381 | 13,300 |
2018/02/02 | 387 | 390 | 386 | 387 | 25,800 |
2018/02/01 | 385 | 392 | 383 | 392 | 25,200 |
2018/01/31 | 384 | 387 | 381 | 387 | 16,600 |
2018/01/30 | 391 | 396 | 382 | 383 | 30,600 |
2018/01/29 | 402 | 414 | 389 | 392 | 44,200 |
2018/01/26 | 402 | 438 | 398 | 400 | 304,100 |
2018/01/25 | 398 | 403 | 398 | 399 | 12,700 |
2018/01/24 | 397 | 398 | 393 | 396 | 16,500 |
2018/01/23 | 402 | 402 | 393 | 397 | 28,600 |
2018/01/22 | 409 | 412 | 400 | 405 | 28,600 |
2018/01/19 | 396 | 412 | 396 | 407 | 43,000 |
2018/01/18 | 399 | 399 | 390 | 395 | 24,000 |
2018/01/17 | 391 | 400 | 391 | 397 | 12,400 |
2018/01/16 | 397 | 397 | 391 | 393 | 8,900 |
2018/01/15 | 392 | 395 | 391 | 395 | 10,300 |
2018/01/12 | 390 | 390 | 387 | 389 | 5,700 |
2018/01/11 | 386 | 389 | 386 | 389 | 1,600 |
2018/01/10 | 389 | 389 | 382 | 386 | 16,600 |
2018/01/09 | 385 | 391 | 385 | 389 | 21,200 |
2018/01/05 | 385 | 387 | 383 | 387 | 10,400 |
2018/01/04 | 386 | 389 | 381 | 384 | 20,800 |