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

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
2024/04/18 990 1,015 987 1,005 106,600
2024/04/17 1,005 1,009 990 994 137,000
2024/04/16 1,010 1,010 991 994 171,400
2024/04/15 1,006 1,017 1,000 1,016 96,600
2024/04/12 1,030 1,031 1,007 1,010 116,400
2024/04/11 1,030 1,034 1,018 1,021 175,600
2024/04/10 1,033 1,045 1,033 1,041 76,600
2024/04/09 1,040 1,046 1,031 1,033 60,700
2024/04/08 1,014 1,036 1,009 1,027 124,200
2024/04/05 1,009 1,018 1,001 1,016 86,900
2024/04/04 1,025 1,025 1,011 1,017 132,400
2024/04/03 1,017 1,033 1,010 1,022 132,800
2024/04/02 1,048 1,050 1,024 1,024 177,400
2024/04/01 1,091 1,091 1,040 1,051 260,400
2024/03/29 1,058 1,098 1,058 1,087 294,400
2024/03/28 1,028 1,048 1,019 1,044 179,300
2024/03/27 1,009 1,032 1,008 1,028 277,400
2024/03/26 987 1,006 987 1,001 145,600
2024/03/25 978 997 978 987 157,400
2024/03/22 983 991 979 986 139,200
2024/03/21 1,001 1,004 982 988 265,100
2024/03/19 938 972 937 972 155,000
2024/03/18 941 951 935 943 167,000
2024/03/15 936 940 931 931 88,500
2024/03/14 931 939 927 939 78,400
2024/03/13 935 945 928 933 114,500
2024/03/12 918 929 912 929 130,700
2024/03/11 940 941 914 926 264,700
2024/03/08 936 952 936 950 108,500
2024/03/07 948 961 936 939 145,600
2024/03/06 928 958 928 940 175,400
2024/03/05 928 934 920 931 100,900
2024/03/04 939 941 929 930 145,300
2024/03/01 937 938 925 932 173,200
2024/02/29 938 944 934 937 146,400
2024/02/28 930 942 928 938 168,800
2024/02/27 927 931 923 928 136,000
2024/02/26 940 940 921 922 177,600
2024/02/22 933 933 923 932 142,400
2024/02/21 923 926 918 921 126,000
2024/02/20 930 938 920 926 137,700
2024/02/19 922 923 915 919 151,600
2024/02/16 923 939 922 922 222,800
2024/02/15 935 950 910 914 498,500
2024/02/14 966 967 940 950 307,000
2024/02/13 960 974 957 970 164,900
2024/02/09 969 980 959 960 137,400
2024/02/08 980 980 960 974 228,300
2024/02/07 983 986 974 980 162,900
2024/02/06 1,003 1,003 988 988 147,400
2024/02/05 1,007 1,010 987 1,007 187,700
2024/02/02 1,005 1,006 996 1,000 107,200
2024/02/01 1,009 1,015 1,002 1,002 115,600
2024/01/31 1,001 1,020 997 1,020 125,200
2024/01/30 1,017 1,019 1,002 1,002 95,300
2024/01/29 1,005 1,016 1,005 1,013 114,800
2024/01/26 1,011 1,027 998 1,003 179,100
2024/01/25 990 1,014 990 1,014 250,300
2024/01/24 990 999 984 984 134,500
2024/01/23 998 1,008 990 992 218,800
2024/01/22 972 992 972 992 243,000
2024/01/19 970 970 960 962 112,600
2024/01/18 956 970 956 962 100,000
2024/01/17 960 975 954 955 157,700
2024/01/16 972 972 960 960 104,300
2024/01/15 960 977 960 972 141,100
2024/01/12 965 971 949 961 208,500
2024/01/11 971 977 963 969 160,300
2024/01/10 980 980 964 966 299,200
2024/01/09 956 984 956 984 260,300
2024/01/05 936 956 936 953 315,000
2024/01/04 910 928 900 926 239,500
2023/12/29 918 920 908 915 156,000
2023/12/28 913 920 905 916 186,400
2023/12/27 890 915 880 914 379,500
2023/12/26 890 893 875 878 173,000
2023/12/25 890 893 878 882 145,400
2023/12/22 871 892 871 886 241,600
2023/12/21 862 873 857 871 152,500
2023/12/20 858 870 855 864 151,200
2023/12/19 844 856 838 852 164,400
2023/12/18 843 843 826 837 194,400
2023/12/15 847 854 842 848 153,100
2023/12/14 867 875 851 851 212,000
2023/12/13 861 868 857 860 149,100
2023/12/12 873 881 861 861 131,600
2023/12/11 858 865 855 865 228,400
2023/12/08 889 892 851 851 450,000
2023/12/07 907 908 897 898 228,700
2023/12/06 892 914 892 914 228,600
2023/12/05 912 922 891 891 322,000
2023/12/04 887 910 883 907 313,300
2023/12/01 876 900 875 887 525,000
2023/11/30 863 880 860 876 207,200
2023/11/29 877 877 859 859 228,400
2023/11/28 876 880 870 877 139,000
2023/11/27 875 891 872 876 367,500
2023/11/24 856 873 854 872 253,500
2023/11/22 873 879 863 869 199,300
2023/11/21 868 882 858 873 274,300
2023/11/20 866 874 855 868 374,600
2023/11/17 849 868 848 866 356,600
2023/11/16 860 862 838 855 488,700
2023/11/15 820 858 820 852 1,600,900
2023/11/14 762 764 751 752 184,000
2023/11/13 764 767 755 760 166,300
2023/11/10 752 762 750 759 108,500
2023/11/09 754 760 749 757 97,000
2023/11/08 773 773 749 750 145,400
2023/11/07 767 772 760 764 115,400
2023/11/06 761 775 761 771 207,700
2023/11/02 757 758 747 749 149,500
2023/11/01 752 759 748 749 169,400
2023/10/31 740 749 733 748 132,800
2023/10/30 744 745 729 736 187,900
2023/10/27 730 742 730 742 157,900
2023/10/26 728 738 724 727 193,500
2023/10/25 741 745 733 734 144,800
2023/10/24 742 748 723 739 240,500
2023/10/23 758 759 741 741 174,300
2023/10/20 750 760 746 757 109,500
2023/10/19 754 762 752 752 135,100
2023/10/18 754 767 750 767 192,300
2023/10/17 750 754 739 750 165,400
2023/10/16 750 757 736 738 255,800
2023/10/13 764 771 755 759 136,300
2023/10/12 770 771 763 767 113,400
2023/10/11 781 782 770 770 171,600
2023/10/10 774 783 772 778 176,100
2023/10/06 768 769 758 760 181,500
2023/10/05 742 759 741 757 322,700
2023/10/04 753 764 734 735 476,500
2023/10/03 794 797 772 772 352,000
2023/10/02 804 816 794 794 347,500
2023/09/29 804 806 792 800 471,800
2023/09/28 826 828 806 806 996,500
2023/09/27 863 880 859 879 645,800
2023/09/26 890 890 866 870 614,500
2023/09/25 911 911 883 886 582,000
2023/09/22 898 912 891 908 390,800
2023/09/21 891 916 891 901 441,200
2023/09/20 893 901 886 891 309,000
2023/09/19 883 890 875 890 318,600
2023/09/15 879 885 875 879 302,300
2023/09/14 871 881 870 876 173,100
2023/09/13 874 874 858 871 368,700
2023/09/12 881 887 872 875 283,800
2023/09/11 887 910 877 880 543,000
2023/09/08 878 883 872 877 333,900
2023/09/07 876 880 870 873 230,700
2023/09/06 875 877 873 876 150,100
2023/09/05 877 879 872 875 189,400
2023/09/04 880 882 868 875 334,800
2023/09/01 865 874 860 874 195,100
2023/08/31 861 869 859 866 171,200
2023/08/30 848 865 846 857 251,900
2023/08/29 848 848 836 846 257,900
2023/08/28 847 851 843 849 158,700
2023/08/25 847 847 839 846 191,700
2023/08/24 852 856 849 853 83,300
2023/08/23 844 855 842 853 135,000
2023/08/22 836 844 832 844 139,500
2023/08/21 825 842 825 832 116,400
2023/08/18 820 829 817 823 203,600
2023/08/17 846 847 822 829 333,300
2023/08/16 863 863 851 852 215,300
2023/08/15 863 869 856 868 267,900
2023/08/14 875 890 859 865 305,800
2023/08/10 865 877 856 873 209,100
2023/08/09 883 883 867 872 153,400
2023/08/08 888 888 877 877 132,500
2023/08/07 881 887 877 885 114,300
2023/08/04 875 886 872 878 114,100
2023/08/03 873 882 870 875 146,300
2023/08/02 896 897 883 887 204,400
2023/08/01 880 897 877 896 177,400
2023/07/31 872 884 870 883 210,500
2023/07/28 862 867 848 860 346,500
2023/07/27 851 867 849 867 166,100
2023/07/26 844 851 841 851 91,800
2023/07/25 851 851 843 844 91,100
2023/07/24 841 851 839 848 154,400
2023/07/21 835 839 824 839 104,800
2023/07/20 838 842 830 832 95,500
2023/07/19 828 836 825 836 115,500
2023/07/18 814 826 813 820 116,700
2023/07/14 816 818 805 814 117,700
2023/07/13 822 822 808 818 122,200
2023/07/12 831 831 818 818 149,500
2023/07/11 833 836 828 831 137,800
2023/07/10 835 837 823 829 158,300
2023/07/07 832 840 822 834 163,700
2023/07/06 846 847 834 838 220,800
2023/07/05 841 850 831 847 230,200
2023/07/04 841 843 831 839 192,000
2023/07/03 820 840 819 837 215,000
2023/06/30 806 815 805 813 177,400
2023/06/29 792 810 790 804 331,800
2023/06/28 780 790 776 787 182,100
2023/06/27 776 776 763 771 117,400

このページの先頭へ