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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/02 | 1,116 | 1,116 | 1,097 | 1,108 | 117,300 |
| 2025/04/01 | 1,130 | 1,131 | 1,107 | 1,111 | 125,600 |
| 2025/03/31 | 1,120 | 1,122 | 1,096 | 1,112 | 181,900 |
| 2025/03/28 | 1,136 | 1,154 | 1,128 | 1,141 | 182,600 |
| 2025/03/27 | 1,130 | 1,136 | 1,126 | 1,135 | 145,700 |
| 2025/03/26 | 1,120 | 1,133 | 1,111 | 1,131 | 171,200 |
| 2025/03/25 | 1,109 | 1,120 | 1,099 | 1,120 | 151,200 |
| 2025/03/24 | 1,091 | 1,107 | 1,081 | 1,103 | 152,300 |
| 2025/03/21 | 1,095 | 1,095 | 1,084 | 1,091 | 99,200 |
| 2025/03/19 | 1,085 | 1,094 | 1,085 | 1,088 | 95,500 |
| 2025/03/18 | 1,060 | 1,085 | 1,059 | 1,085 | 159,600 |
| 2025/03/17 | 1,050 | 1,062 | 1,050 | 1,055 | 103,200 |
| 2025/03/14 | 1,030 | 1,052 | 1,030 | 1,043 | 110,900 |
| 2025/03/13 | 1,049 | 1,052 | 1,040 | 1,046 | 75,600 |
| 2025/03/12 | 1,032 | 1,053 | 1,031 | 1,049 | 91,600 |
| 2025/03/11 | 1,041 | 1,045 | 1,021 | 1,039 | 172,500 |
| 2025/03/10 | 1,060 | 1,062 | 1,039 | 1,050 | 134,600 |
| 2025/03/07 | 1,048 | 1,058 | 1,037 | 1,057 | 122,700 |
| 2025/03/06 | 1,047 | 1,052 | 1,042 | 1,050 | 94,200 |
| 2025/03/05 | 1,049 | 1,055 | 1,036 | 1,043 | 119,900 |
| 2025/03/04 | 1,070 | 1,073 | 1,048 | 1,049 | 104,200 |
| 2025/03/03 | 1,063 | 1,071 | 1,061 | 1,070 | 100,000 |
| 2025/02/28 | 1,056 | 1,062 | 1,051 | 1,057 | 107,700 |
| 2025/02/27 | 1,047 | 1,063 | 1,047 | 1,058 | 98,200 |
| 2025/02/26 | 1,056 | 1,059 | 1,037 | 1,044 | 131,500 |
| 2025/02/25 | 1,059 | 1,061 | 1,052 | 1,052 | 86,300 |
| 2025/02/21 | 1,052 | 1,060 | 1,049 | 1,059 | 102,300 |
| 2025/02/20 | 1,063 | 1,064 | 1,050 | 1,057 | 116,200 |
| 2025/02/19 | 1,074 | 1,078 | 1,061 | 1,068 | 99,100 |
| 2025/02/18 | 1,065 | 1,074 | 1,065 | 1,073 | 110,200 |
| 2025/02/17 | 1,050 | 1,071 | 1,050 | 1,068 | 164,600 |
| 2025/02/14 | 1,059 | 1,059 | 1,049 | 1,054 | 128,400 |
| 2025/02/13 | 1,044 | 1,061 | 1,042 | 1,059 | 164,600 |
| 2025/02/12 | 1,017 | 1,042 | 1,014 | 1,042 | 219,800 |
| 2025/02/10 | 1,026 | 1,027 | 1,010 | 1,020 | 243,500 |
| 2025/02/07 | 1,009 | 1,037 | 1,002 | 1,024 | 271,000 |
| 2025/02/06 | 998 | 1,008 | 994 | 1,005 | 134,300 |
| 2025/02/05 | 998 | 1,002 | 992 | 992 | 94,400 |
| 2025/02/04 | 1,005 | 1,009 | 992 | 994 | 106,000 |
| 2025/02/03 | 1,004 | 1,006 | 993 | 1,001 | 172,900 |
| 2025/01/31 | 1,021 | 1,021 | 1,001 | 1,004 | 145,600 |
| 2025/01/30 | 1,020 | 1,027 | 1,017 | 1,024 | 111,400 |
| 2025/01/29 | 1,013 | 1,023 | 1,011 | 1,020 | 97,400 |
| 2025/01/28 | 1,010 | 1,020 | 1,010 | 1,013 | 125,400 |
| 2025/01/27 | 1,000 | 1,011 | 994 | 1,009 | 138,500 |
| 2025/01/24 | 994 | 1,001 | 989 | 991 | 109,300 |
| 2025/01/23 | 990 | 996 | 984 | 991 | 107,000 |
| 2025/01/22 | 1,000 | 1,006 | 989 | 989 | 138,600 |
| 2025/01/21 | 1,000 | 1,005 | 993 | 998 | 156,100 |
| 2025/01/20 | 978 | 1,002 | 976 | 1,000 | 145,000 |
| 2025/01/17 | 979 | 980 | 963 | 972 | 246,400 |
| 2025/01/16 | 996 | 1,000 | 981 | 981 | 138,600 |
| 2025/01/15 | 994 | 999 | 980 | 989 | 258,100 |
| 2025/01/14 | 997 | 1,003 | 987 | 991 | 251,900 |
| 2025/01/10 | 1,007 | 1,009 | 997 | 1,000 | 277,000 |
| 2025/01/09 | 1,015 | 1,015 | 1,006 | 1,012 | 120,800 |
| 2025/01/08 | 1,018 | 1,027 | 1,009 | 1,016 | 204,000 |
| 2025/01/07 | 1,007 | 1,024 | 1,001 | 1,018 | 261,400 |
| 2025/01/06 | 1,034 | 1,035 | 1,000 | 1,002 | 351,700 |
| 2024/12/30 | 1,034 | 1,038 | 1,026 | 1,026 | 122,600 |
| 2024/12/27 | 1,031 | 1,039 | 1,023 | 1,030 | 167,200 |
| 2024/12/26 | 1,031 | 1,037 | 1,024 | 1,028 | 175,800 |
| 2024/12/25 | 1,029 | 1,038 | 1,026 | 1,032 | 134,400 |
| 2024/12/24 | 1,034 | 1,036 | 1,020 | 1,029 | 195,800 |
| 2024/12/23 | 1,032 | 1,042 | 1,027 | 1,037 | 180,600 |
| 2024/12/20 | 1,035 | 1,041 | 1,030 | 1,030 | 159,000 |
| 2024/12/19 | 1,021 | 1,038 | 1,021 | 1,033 | 186,300 |
| 2024/12/18 | 1,033 | 1,049 | 1,027 | 1,037 | 159,100 |
| 2024/12/17 | 1,057 | 1,059 | 1,036 | 1,036 | 199,200 |
| 2024/12/16 | 1,063 | 1,066 | 1,049 | 1,057 | 173,200 |
| 2024/12/13 | 1,059 | 1,069 | 1,049 | 1,065 | 256,200 |
| 2024/12/12 | 1,073 | 1,074 | 1,058 | 1,059 | 160,100 |
| 2024/12/11 | 1,058 | 1,073 | 1,058 | 1,068 | 140,400 |
| 2024/12/10 | 1,077 | 1,081 | 1,059 | 1,059 | 189,100 |
| 2024/12/09 | 1,083 | 1,086 | 1,058 | 1,071 | 255,400 |
| 2024/12/06 | 1,100 | 1,103 | 1,076 | 1,082 | 215,600 |
| 2024/12/05 | 1,089 | 1,105 | 1,086 | 1,105 | 217,700 |
| 2024/12/04 | 1,107 | 1,107 | 1,080 | 1,084 | 547,700 |
| 2024/12/03 | 1,097 | 1,111 | 1,094 | 1,100 | 373,000 |
| 2024/12/02 | 1,100 | 1,114 | 1,089 | 1,095 | 443,000 |
| 2024/11/29 | 1,094 | 1,110 | 1,089 | 1,095 | 406,000 |
| 2024/11/28 | 1,089 | 1,093 | 1,073 | 1,092 | 274,000 |
| 2024/11/27 | 1,060 | 1,093 | 1,050 | 1,089 | 516,600 |
| 2024/11/26 | 1,066 | 1,071 | 1,057 | 1,067 | 189,400 |
| 2024/11/25 | 1,065 | 1,070 | 1,044 | 1,057 | 303,600 |
| 2024/11/22 | 1,037 | 1,058 | 1,037 | 1,055 | 566,700 |
| 2024/11/21 | 1,034 | 1,044 | 1,027 | 1,037 | 326,900 |
| 2024/11/20 | 998 | 1,032 | 996 | 1,032 | 494,900 |
| 2024/11/19 | 1,002 | 1,009 | 995 | 1,003 | 451,100 |
| 2024/11/18 | 991 | 1,025 | 991 | 1,013 | 829,200 |
| 2024/11/15 | 961 | 1,008 | 943 | 991 | 1,177,500 |
| 2024/11/14 | 890 | 964 | 887 | 949 | 1,737,700 |
| 2024/11/13 | 881 | 888 | 876 | 886 | 166,300 |
| 2024/11/12 | 882 | 893 | 878 | 885 | 301,200 |
| 2024/11/11 | 873 | 880 | 873 | 879 | 171,800 |