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 |
|---|---|---|---|---|---|
| 2026/01/27 | 1,161 | 1,165 | 1,149 | 1,150 | 228,300 |
| 2026/01/26 | 1,164 | 1,164 | 1,147 | 1,161 | 300,600 |
| 2026/01/23 | 1,182 | 1,186 | 1,170 | 1,175 | 231,800 |
| 2026/01/22 | 1,170 | 1,179 | 1,165 | 1,178 | 194,300 |
| 2026/01/21 | 1,172 | 1,172 | 1,156 | 1,162 | 288,800 |
| 2026/01/20 | 1,193 | 1,194 | 1,180 | 1,180 | 224,200 |
| 2026/01/19 | 1,176 | 1,189 | 1,165 | 1,185 | 284,400 |
| 2026/01/16 | 1,176 | 1,182 | 1,164 | 1,175 | 414,700 |
| 2026/01/15 | 1,166 | 1,178 | 1,164 | 1,173 | 204,800 |
| 2026/01/14 | 1,164 | 1,176 | 1,159 | 1,162 | 382,000 |
| 2026/01/13 | 1,165 | 1,165 | 1,145 | 1,158 | 486,700 |
| 2026/01/09 | 1,152 | 1,160 | 1,147 | 1,150 | 367,300 |
| 2026/01/08 | 1,149 | 1,153 | 1,141 | 1,147 | 267,400 |
| 2026/01/07 | 1,140 | 1,148 | 1,131 | 1,141 | 311,400 |
| 2026/01/06 | 1,129 | 1,147 | 1,127 | 1,142 | 356,600 |
| 2026/01/05 | 1,130 | 1,134 | 1,114 | 1,123 | 447,200 |
| 2025/12/30 | 1,134 | 1,137 | 1,124 | 1,130 | 257,700 |
| 2025/12/29 | 1,140 | 1,144 | 1,127 | 1,134 | 442,800 |
| 2025/12/26 | 1,115 | 1,133 | 1,115 | 1,133 | 345,100 |
| 2025/12/25 | 1,103 | 1,119 | 1,103 | 1,115 | 297,900 |
| 2025/12/24 | 1,094 | 1,111 | 1,094 | 1,100 | 335,700 |
| 2025/12/23 | 1,079 | 1,100 | 1,077 | 1,098 | 405,700 |
| 2025/12/22 | 1,103 | 1,108 | 1,080 | 1,082 | 707,500 |
| 2025/12/19 | 1,092 | 1,122 | 1,090 | 1,120 | 367,200 |
| 2025/12/18 | 1,099 | 1,104 | 1,088 | 1,099 | 345,200 |
| 2025/12/17 | 1,122 | 1,122 | 1,088 | 1,092 | 414,300 |
| 2025/12/16 | 1,129 | 1,130 | 1,112 | 1,114 | 483,200 |
| 2025/12/15 | 1,093 | 1,131 | 1,080 | 1,122 | 865,500 |
| 2025/12/12 | 1,110 | 1,110 | 1,086 | 1,091 | 912,000 |
| 2025/12/11 | 1,077 | 1,109 | 1,076 | 1,101 | 3,624,700 |
| 2025/12/10 | 1,078 | 1,090 | 1,071 | 1,083 | 1,094,600 |
| 2025/12/09 | 1,077 | 1,077 | 1,064 | 1,067 | 461,500 |
| 2025/12/08 | 1,059 | 1,085 | 1,058 | 1,079 | 1,120,700 |
| 2025/12/05 | 1,059 | 1,060 | 1,049 | 1,051 | 649,000 |
| 2025/12/04 | 1,062 | 1,071 | 1,056 | 1,063 | 1,448,000 |
| 2025/12/03 | 1,087 | 1,100 | 1,072 | 1,078 | 1,456,700 |
| 2025/12/02 | 1,122 | 1,125 | 1,087 | 1,090 | 543,300 |
| 2025/12/01 | 1,126 | 1,133 | 1,116 | 1,123 | 317,500 |
| 2025/11/28 | 1,118 | 1,130 | 1,111 | 1,125 | 587,500 |
| 2025/11/27 | 1,109 | 1,129 | 1,105 | 1,113 | 510,200 |
| 2025/11/26 | 1,087 | 1,120 | 1,080 | 1,113 | 1,486,800 |
| 2025/11/25 | 1,183 | 1,189 | 1,171 | 1,177 | 146,100 |
| 2025/11/21 | 1,138 | 1,178 | 1,138 | 1,178 | 207,600 |
| 2025/11/20 | 1,157 | 1,162 | 1,135 | 1,136 | 182,300 |
| 2025/11/19 | 1,147 | 1,158 | 1,134 | 1,151 | 223,300 |
| 2025/11/18 | 1,165 | 1,171 | 1,142 | 1,146 | 240,300 |
| 2025/11/17 | 1,200 | 1,212 | 1,143 | 1,166 | 550,100 |
| 2025/11/14 | 1,157 | 1,184 | 1,139 | 1,145 | 610,000 |
| 2025/11/13 | 1,156 | 1,165 | 1,150 | 1,157 | 134,700 |
| 2025/11/12 | 1,140 | 1,154 | 1,136 | 1,150 | 124,600 |
| 2025/11/11 | 1,133 | 1,140 | 1,121 | 1,131 | 121,600 |
| 2025/11/10 | 1,112 | 1,139 | 1,106 | 1,133 | 211,800 |
| 2025/11/07 | 1,099 | 1,111 | 1,099 | 1,101 | 67,400 |
| 2025/11/06 | 1,096 | 1,110 | 1,090 | 1,102 | 173,900 |
| 2025/11/05 | 1,103 | 1,103 | 1,083 | 1,096 | 162,700 |
| 2025/11/04 | 1,106 | 1,110 | 1,094 | 1,098 | 145,300 |
| 2025/10/31 | 1,101 | 1,111 | 1,096 | 1,104 | 144,700 |
| 2025/10/30 | 1,099 | 1,103 | 1,091 | 1,095 | 178,700 |
| 2025/10/29 | 1,120 | 1,125 | 1,100 | 1,103 | 223,100 |
| 2025/10/28 | 1,150 | 1,150 | 1,115 | 1,118 | 206,000 |
| 2025/10/27 | 1,162 | 1,167 | 1,153 | 1,153 | 108,000 |
| 2025/10/24 | 1,175 | 1,175 | 1,157 | 1,160 | 115,500 |
| 2025/10/23 | 1,157 | 1,178 | 1,152 | 1,175 | 160,900 |
| 2025/10/22 | 1,146 | 1,159 | 1,146 | 1,158 | 132,400 |
| 2025/10/21 | 1,146 | 1,148 | 1,139 | 1,142 | 105,700 |
| 2025/10/20 | 1,143 | 1,151 | 1,138 | 1,144 | 125,100 |
| 2025/10/17 | 1,140 | 1,141 | 1,131 | 1,136 | 96,800 |
| 2025/10/16 | 1,150 | 1,151 | 1,136 | 1,146 | 127,100 |
| 2025/10/15 | 1,139 | 1,146 | 1,136 | 1,144 | 151,000 |
| 2025/10/14 | 1,114 | 1,131 | 1,112 | 1,130 | 260,900 |
| 2025/10/10 | 1,133 | 1,135 | 1,125 | 1,126 | 264,000 |
| 2025/10/09 | 1,149 | 1,151 | 1,132 | 1,142 | 296,500 |
| 2025/10/08 | 1,155 | 1,169 | 1,150 | 1,151 | 208,800 |
| 2025/10/07 | 1,178 | 1,178 | 1,155 | 1,156 | 242,400 |
| 2025/10/06 | 1,180 | 1,184 | 1,153 | 1,173 | 303,300 |
| 2025/10/03 | 1,150 | 1,164 | 1,150 | 1,156 | 239,400 |
| 2025/10/02 | 1,156 | 1,170 | 1,154 | 1,155 | 291,400 |
| 2025/10/01 | 1,181 | 1,183 | 1,156 | 1,162 | 426,800 |
| 2025/09/30 | 1,232 | 1,232 | 1,182 | 1,186 | 574,500 |
| 2025/09/29 | 1,237 | 1,246 | 1,220 | 1,236 | 776,900 |
| 2025/09/26 | 1,280 | 1,307 | 1,280 | 1,296 | 927,700 |
| 2025/09/25 | 1,281 | 1,291 | 1,278 | 1,287 | 504,600 |
| 2025/09/24 | 1,320 | 1,320 | 1,277 | 1,284 | 719,300 |
| 2025/09/22 | 1,304 | 1,349 | 1,300 | 1,322 | 633,000 |
| 2025/09/19 | 1,310 | 1,312 | 1,291 | 1,297 | 373,900 |
| 2025/09/18 | 1,307 | 1,317 | 1,300 | 1,306 | 219,700 |
| 2025/09/17 | 1,319 | 1,319 | 1,303 | 1,307 | 247,600 |
| 2025/09/16 | 1,319 | 1,323 | 1,309 | 1,313 | 240,100 |
| 2025/09/12 | 1,325 | 1,328 | 1,310 | 1,315 | 254,600 |
| 2025/09/11 | 1,338 | 1,340 | 1,315 | 1,319 | 295,700 |
| 2025/09/10 | 1,338 | 1,348 | 1,335 | 1,337 | 164,500 |
| 2025/09/09 | 1,355 | 1,367 | 1,333 | 1,337 | 415,900 |
| 2025/09/08 | 1,333 | 1,341 | 1,329 | 1,333 | 206,300 |
| 2025/09/05 | 1,324 | 1,329 | 1,320 | 1,321 | 158,800 |
| 2025/09/04 | 1,320 | 1,324 | 1,313 | 1,324 | 140,400 |
| 2025/09/03 | 1,320 | 1,329 | 1,315 | 1,316 | 186,000 |
| 2025/09/02 | 1,313 | 1,324 | 1,313 | 1,318 | 163,800 |
| 2025/09/01 | 1,330 | 1,336 | 1,309 | 1,313 | 271,400 |
| 2025/08/29 | 1,354 | 1,355 | 1,332 | 1,334 | 205,100 |
| 2025/08/28 | 1,346 | 1,356 | 1,342 | 1,352 | 136,700 |
| 2025/08/27 | 1,355 | 1,356 | 1,346 | 1,349 | 141,200 |
| 2025/08/26 | 1,350 | 1,361 | 1,347 | 1,354 | 168,400 |
| 2025/08/25 | 1,369 | 1,377 | 1,347 | 1,353 | 262,600 |
| 2025/08/22 | 1,390 | 1,390 | 1,361 | 1,365 | 195,100 |
| 2025/08/21 | 1,386 | 1,396 | 1,382 | 1,385 | 150,300 |
| 2025/08/20 | 1,380 | 1,393 | 1,368 | 1,392 | 199,100 |
| 2025/08/19 | 1,360 | 1,384 | 1,358 | 1,384 | 222,900 |
| 2025/08/18 | 1,346 | 1,358 | 1,343 | 1,358 | 160,100 |
| 2025/08/15 | 1,342 | 1,353 | 1,335 | 1,343 | 191,200 |
| 2025/08/14 | 1,335 | 1,340 | 1,317 | 1,339 | 271,500 |
| 2025/08/13 | 1,370 | 1,376 | 1,338 | 1,339 | 280,500 |
| 2025/08/12 | 1,400 | 1,400 | 1,362 | 1,364 | 467,900 |
| 2025/08/08 | 1,350 | 1,446 | 1,346 | 1,407 | 604,100 |
| 2025/08/07 | 1,346 | 1,351 | 1,338 | 1,348 | 152,400 |
| 2025/08/06 | 1,320 | 1,345 | 1,320 | 1,341 | 173,600 |
| 2025/08/05 | 1,317 | 1,319 | 1,308 | 1,317 | 170,700 |
| 2025/08/04 | 1,287 | 1,303 | 1,285 | 1,303 | 163,800 |
| 2025/08/01 | 1,284 | 1,309 | 1,283 | 1,306 | 228,000 |
| 2025/07/31 | 1,273 | 1,283 | 1,273 | 1,280 | 114,200 |
| 2025/07/30 | 1,250 | 1,274 | 1,250 | 1,270 | 155,500 |
| 2025/07/29 | 1,255 | 1,259 | 1,241 | 1,258 | 159,600 |
| 2025/07/28 | 1,263 | 1,264 | 1,253 | 1,255 | 123,400 |
| 2025/07/25 | 1,260 | 1,260 | 1,252 | 1,252 | 102,500 |
| 2025/07/24 | 1,257 | 1,260 | 1,252 | 1,256 | 103,000 |
| 2025/07/23 | 1,260 | 1,265 | 1,248 | 1,255 | 123,300 |
| 2025/07/22 | 1,250 | 1,255 | 1,241 | 1,253 | 141,800 |
| 2025/07/18 | 1,270 | 1,277 | 1,248 | 1,251 | 149,700 |
| 2025/07/17 | 1,246 | 1,268 | 1,246 | 1,266 | 88,900 |
| 2025/07/16 | 1,265 | 1,265 | 1,251 | 1,253 | 140,300 |
| 2025/07/15 | 1,268 | 1,268 | 1,255 | 1,260 | 112,100 |
| 2025/07/14 | 1,258 | 1,274 | 1,251 | 1,267 | 189,600 |
| 2025/07/11 | 1,254 | 1,280 | 1,254 | 1,261 | 153,200 |
| 2025/07/10 | 1,249 | 1,258 | 1,244 | 1,254 | 138,500 |
| 2025/07/09 | 1,227 | 1,247 | 1,226 | 1,240 | 165,500 |
| 2025/07/08 | 1,220 | 1,228 | 1,218 | 1,220 | 123,400 |
| 2025/07/07 | 1,225 | 1,234 | 1,217 | 1,218 | 158,000 |
| 2025/07/04 | 1,219 | 1,234 | 1,217 | 1,219 | 161,500 |
| 2025/07/03 | 1,217 | 1,219 | 1,208 | 1,211 | 88,700 |
| 2025/07/02 | 1,195 | 1,218 | 1,195 | 1,212 | 154,200 |
| 2025/07/01 | 1,211 | 1,214 | 1,186 | 1,195 | 180,900 |
| 2025/06/30 | 1,220 | 1,229 | 1,211 | 1,211 | 128,800 |
| 2025/06/27 | 1,211 | 1,224 | 1,202 | 1,212 | 156,000 |
| 2025/06/26 | 1,196 | 1,212 | 1,193 | 1,206 | 93,200 |
| 2025/06/25 | 1,209 | 1,217 | 1,190 | 1,196 | 111,100 |
| 2025/06/24 | 1,203 | 1,208 | 1,193 | 1,199 | 82,600 |
| 2025/06/23 | 1,191 | 1,202 | 1,184 | 1,200 | 141,300 |
| 2025/06/20 | 1,210 | 1,219 | 1,188 | 1,190 | 255,100 |
| 2025/06/19 | 1,168 | 1,210 | 1,163 | 1,208 | 244,200 |
| 2025/06/18 | 1,157 | 1,163 | 1,154 | 1,160 | 62,300 |
| 2025/06/17 | 1,156 | 1,163 | 1,151 | 1,157 | 79,300 |
| 2025/06/16 | 1,172 | 1,174 | 1,157 | 1,157 | 106,500 |
| 2025/06/13 | 1,177 | 1,183 | 1,161 | 1,170 | 122,400 |
| 2025/06/12 | 1,165 | 1,170 | 1,162 | 1,170 | 124,500 |
| 2025/06/11 | 1,139 | 1,168 | 1,138 | 1,166 | 180,000 |
| 2025/06/10 | 1,135 | 1,141 | 1,129 | 1,138 | 87,600 |
| 2025/06/09 | 1,134 | 1,136 | 1,125 | 1,127 | 53,700 |
| 2025/06/06 | 1,122 | 1,144 | 1,122 | 1,130 | 116,800 |
| 2025/06/05 | 1,120 | 1,126 | 1,116 | 1,123 | 78,700 |
| 2025/06/04 | 1,133 | 1,133 | 1,118 | 1,122 | 112,200 |
| 2025/06/03 | 1,132 | 1,133 | 1,124 | 1,129 | 82,700 |
| 2025/06/02 | 1,140 | 1,141 | 1,130 | 1,136 | 82,600 |
| 2025/05/30 | 1,126 | 1,144 | 1,125 | 1,140 | 68,300 |
| 2025/05/29 | 1,134 | 1,138 | 1,125 | 1,130 | 102,100 |
| 2025/05/28 | 1,137 | 1,148 | 1,130 | 1,130 | 110,600 |
| 2025/05/27 | 1,126 | 1,133 | 1,123 | 1,132 | 78,700 |
| 2025/05/26 | 1,117 | 1,123 | 1,111 | 1,121 | 79,600 |
| 2025/05/23 | 1,119 | 1,123 | 1,114 | 1,115 | 82,100 |
| 2025/05/22 | 1,118 | 1,123 | 1,111 | 1,112 | 97,300 |
| 2025/05/21 | 1,142 | 1,150 | 1,123 | 1,125 | 107,300 |
| 2025/05/20 | 1,149 | 1,153 | 1,137 | 1,142 | 112,600 |
| 2025/05/19 | 1,130 | 1,151 | 1,128 | 1,145 | 151,200 |
| 2025/05/16 | 1,127 | 1,134 | 1,113 | 1,123 | 147,900 |
| 2025/05/15 | 1,119 | 1,130 | 1,115 | 1,127 | 126,500 |
| 2025/05/14 | 1,127 | 1,136 | 1,104 | 1,124 | 182,600 |
| 2025/05/13 | 1,150 | 1,152 | 1,132 | 1,135 | 180,800 |
| 2025/05/12 | 1,133 | 1,143 | 1,116 | 1,134 | 231,200 |
| 2025/05/09 | 1,112 | 1,159 | 1,104 | 1,147 | 281,100 |
| 2025/05/08 | 1,104 | 1,112 | 1,099 | 1,104 | 70,400 |
| 2025/05/07 | 1,100 | 1,112 | 1,095 | 1,100 | 107,100 |
| 2025/05/02 | 1,103 | 1,111 | 1,092 | 1,100 | 91,900 |
| 2025/05/01 | 1,105 | 1,112 | 1,097 | 1,112 | 81,000 |
| 2025/04/30 | 1,104 | 1,117 | 1,104 | 1,111 | 106,900 |
| 2025/04/28 | 1,088 | 1,104 | 1,088 | 1,104 | 434,000 |
| 2025/04/25 | 1,086 | 1,099 | 1,084 | 1,089 | 89,900 |
| 2025/04/24 | 1,107 | 1,107 | 1,088 | 1,091 | 101,000 |
| 2025/04/23 | 1,114 | 1,119 | 1,101 | 1,107 | 95,700 |
| 2025/04/22 | 1,102 | 1,124 | 1,099 | 1,101 | 95,400 |
| 2025/04/21 | 1,105 | 1,112 | 1,096 | 1,105 | 105,600 |
| 2025/04/18 | 1,073 | 1,108 | 1,073 | 1,105 | 131,500 |
| 2025/04/17 | 1,059 | 1,072 | 1,059 | 1,068 | 69,000 |
| 2025/04/16 | 1,060 | 1,062 | 1,053 | 1,061 | 74,700 |
| 2025/04/15 | 1,052 | 1,058 | 1,048 | 1,053 | 85,100 |
| 2025/04/14 | 1,059 | 1,061 | 1,050 | 1,052 | 80,700 |
| 2025/04/11 | 1,032 | 1,047 | 1,007 | 1,041 | 135,000 |
| 2025/04/10 | 1,073 | 1,073 | 1,041 | 1,049 | 144,600 |
| 2025/04/09 | 1,011 | 1,011 | 985 | 999 | 238,400 |
| 2025/04/08 | 1,000 | 1,040 | 1,000 | 1,035 | 252,100 |
| 2025/04/07 | 933 | 988 | 925 | 955 | 355,100 |
| 2025/04/04 | 1,050 | 1,061 | 1,017 | 1,031 | 376,100 |
| 2025/04/03 | 1,082 | 1,095 | 1,072 | 1,089 | 190,200 |