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
2009/12/30 18,500 18,500 18,000 18,000 12
2009/12/29 18,700 18,700 18,600 18,600 3
2009/12/28 18,700 19,900 18,700 19,890 11
2009/12/25 18,300 18,300 18,300 18,300 2
2009/12/24 18,800 18,800 18,100 18,100 13
2009/12/22 18,630 19,000 18,600 18,600 95
2009/12/21 19,400 20,000 18,520 20,000 54
2009/12/18 17,100 19,000 17,100 19,000 20
2009/12/17 18,000 18,500 18,000 18,500 22
2009/12/16 18,000 18,000 18,000 18,000 1
2009/12/15 16,700 18,100 16,700 18,100 6
2009/12/14 17,930 17,930 16,600 16,600 3
2009/12/11 18,100 18,100 17,400 17,400 17
2009/12/10 17,500 17,500 16,400 16,400 3
2009/12/09 16,200 16,200 16,200 16,200 2
2009/12/04 18,490 18,900 17,400 17,400 26
2009/12/03 18,000 18,200 16,400 18,200 8
2009/12/01 17,000 17,000 16,500 16,500 26
2009/11/27 17,500 17,700 17,500 17,700 10
2009/11/26 16,200 17,200 16,200 17,200 32
2009/11/25 16,000 16,000 16,000 16,000 2
2009/11/24 18,000 18,000 15,400 15,400 69
2009/11/20 16,300 16,300 16,100 16,200 23
2009/11/19 15,100 15,310 15,100 15,310 17
2009/11/18 15,820 15,820 15,500 15,500 3
2009/11/17 15,820 15,820 15,820 15,820 1
2009/11/16 15,100 16,010 15,100 15,420 23
2009/11/13 14,400 14,410 14,000 14,010 16
2009/11/12 15,800 15,800 15,800 15,800 2
2009/11/11 14,600 14,600 14,300 14,300 12
2009/11/09 14,600 14,600 14,600 14,600 6
2009/11/06 14,600 14,600 14,600 14,600 1
2009/11/05 14,600 14,600 14,600 14,600 2
2009/11/04 14,600 14,600 14,600 14,600 2
2009/10/30 14,600 14,600 14,600 14,600 3
2009/10/29 14,500 14,510 14,500 14,500 7
2009/10/28 15,200 15,200 14,500 14,500 15
2009/10/27 15,000 15,010 14,800 14,800 12
2009/10/26 16,400 16,400 16,400 16,400 1
2009/10/23 16,600 16,600 16,400 16,400 39
2009/10/22 18,400 18,400 18,000 18,400 111
2009/10/21 17,300 17,300 15,720 15,720 10
2009/10/20 16,020 16,020 15,700 15,700 9
2009/10/19 16,250 16,250 16,000 16,000 4
2009/10/16 15,900 16,500 15,900 16,500 3
2009/10/15 15,800 15,900 15,800 15,900 2
2009/10/14 15,200 15,200 15,200 15,200 1
2009/10/13 14,600 14,600 14,600 14,600 1
2009/10/09 15,090 15,090 14,520 14,520 5
2009/10/08 15,300 15,490 15,100 15,490 4
2009/10/07 14,700 15,300 14,700 15,300 2
2009/10/06 14,800 14,900 14,790 14,790 5
2009/10/05 14,600 14,790 14,500 14,790 31
2009/10/02 16,500 16,500 16,500 16,500 3
2009/10/01 14,200 16,500 14,200 16,500 11
2009/09/30 18,000 18,000 15,800 15,800 21
2009/09/29 16,400 16,400 16,300 16,300 2
2009/09/28 17,000 17,000 17,000 17,000 8
2009/09/24 19,900 19,900 19,000 19,000 61
2009/09/18 17,860 18,000 17,700 17,700 20
2009/09/17 18,500 18,500 17,800 17,800 11
2009/09/16 19,000 19,000 18,500 18,500 9
2009/09/15 17,390 17,390 17,390 17,390 8
2009/09/14 17,390 17,390 16,390 16,390 10
2009/09/10 18,500 18,500 17,510 17,510 8
2009/09/09 18,300 18,400 18,300 18,400 38
2009/09/08 18,210 18,900 18,010 18,010 33
2009/09/07 17,000 18,000 16,800 18,000 111
2009/09/04 16,140 16,140 16,100 16,100 3
2009/09/03 16,200 16,200 16,200 16,200 5
2009/09/02 16,000 16,300 16,000 16,200 20
2009/09/01 17,100 17,100 15,200 15,800 113
2009/08/31 18,300 18,300 17,100 17,100 30
2009/08/28 18,100 18,100 17,100 17,100 2
2009/08/27 18,090 18,100 18,000 18,100 8
2009/08/26 18,180 18,400 17,000 18,400 6
2009/08/25 18,010 18,180 18,000 18,180 11
2009/08/24 19,490 19,690 17,930 18,400 107
2009/08/21 16,220 18,330 16,220 18,330 150
2009/08/20 16,100 16,330 15,700 16,330 49
2009/08/19 14,810 16,700 14,810 16,500 216
2009/08/18 14,600 14,700 14,600 14,700 12
2009/08/17 15,000 15,800 14,000 15,800 35
2009/08/14 14,990 15,000 14,790 15,000 13
2009/08/13 15,400 15,990 14,100 15,990 111
2009/08/12 14,200 14,500 14,200 14,500 4
2009/08/11 15,000 15,000 15,000 15,000 46
2009/08/10 14,990 15,000 14,500 15,000 25
2009/08/07 14,990 14,990 14,500 14,500 58
2009/08/05 15,000 15,000 15,000 15,000 16
2009/08/04 15,000 15,000 15,000 15,000 1
2009/08/03 13,500 14,900 13,500 14,900 14
2009/07/31 14,100 14,100 13,300 13,500 7
2009/07/30 14,480 14,500 14,480 14,500 5
2009/07/29 13,200 13,220 13,200 13,220 11
2009/07/28 14,600 14,600 14,500 14,500 3
2009/07/27 14,100 14,900 13,500 14,000 46
2009/07/24 15,500 15,500 15,300 15,500 53
2009/07/23 14,500 14,500 13,500 13,500 6
2009/07/22 15,400 15,400 15,400 15,400 71
2009/07/21 14,400 14,500 14,400 14,400 26
2009/07/17 12,900 14,300 12,900 14,300 14
2009/07/16 12,700 14,300 12,700 14,300 22
2009/07/15 11,610 12,610 11,610 12,610 4
2009/07/14 13,000 13,000 12,200 12,410 10
2009/07/13 11,700 11,700 10,710 11,300 20
2009/07/10 13,310 13,310 12,310 12,500 16
2009/07/09 12,300 12,610 12,300 12,310 35
2009/07/08 12,300 13,200 12,300 13,200 134
2009/07/07 14,600 14,600 14,100 14,100 60
2009/07/06 14,800 14,800 14,500 14,500 17
2009/07/03 15,300 15,900 14,900 14,900 9
2009/07/02 14,900 15,110 14,900 15,100 51
2009/07/01 15,900 15,900 15,100 15,100 34
2009/06/30 16,010 16,610 16,010 16,610 9
2009/06/29 16,100 16,800 15,900 16,700 266
2009/06/26 17,200 17,900 17,200 17,900 5
2009/06/25 16,200 16,900 16,200 16,900 12
2009/06/24 16,400 16,400 16,400 16,400 2
2009/06/23 18,000 18,000 16,800 16,800 9
2009/06/22 18,400 18,400 16,600 18,000 117
2009/06/19 16,610 18,400 16,000 18,400 74
2009/06/18 18,200 18,200 16,200 17,010 59
2009/06/17 17,400 18,500 17,400 18,200 92
2009/06/16 19,940 19,940 18,200 18,200 395
2009/06/15 16,800 18,000 16,800 18,000 152
2009/06/12 15,000 16,000 15,000 16,000 68
2009/06/11 16,500 16,820 15,200 15,200 170
2009/06/10 14,800 15,700 14,800 15,700 269
2009/06/09 14,100 14,100 13,700 13,700 37
2009/06/08 15,200 15,200 14,500 14,500 19
2009/06/05 15,200 15,400 15,000 15,000 95
2009/06/04 14,700 14,900 14,300 14,700 9
2009/06/03 14,360 14,360 14,100 14,300 9
2009/06/02 15,110 15,110 14,300 14,350 19
2009/06/01 15,210 15,210 13,810 15,100 22
2009/05/29 14,760 15,980 14,760 15,010 148
2009/05/28 15,980 16,000 15,500 15,960 73
2009/05/27 13,300 14,500 13,000 14,000 56
2009/05/26 16,090 16,090 14,300 14,500 540
2009/05/22 12,100 12,100 12,100 12,100 109
2009/05/21 10,100 10,100 10,100 10,100 49
2009/05/20 8,810 9,100 8,810 9,100 22
2009/05/19 8,130 9,210 8,130 9,210 27
2009/05/18 9,650 9,650 8,200 8,210 59
2009/05/15 8,900 8,900 8,840 8,850 40
2009/05/14 8,700 8,700 8,700 8,700 3
2009/05/13 8,400 8,700 8,400 8,700 11
2009/05/12 8,300 8,570 8,300 8,570 2
2009/05/11 8,300 8,300 8,100 8,200 12
2009/05/08 8,400 8,500 8,340 8,340 10
2009/05/07 8,120 8,500 8,120 8,500 32
2009/05/01 8,310 8,310 8,110 8,120 9
2009/04/30 8,800 8,810 8,220 8,600 30
2009/04/28 8,990 8,990 8,140 8,800 44
2009/04/27 8,300 8,900 8,250 8,900 41
2009/04/24 8,420 8,900 8,420 8,900 20
2009/04/23 8,400 8,410 7,910 8,000 19
2009/04/22 9,000 9,000 8,400 8,400 179
2009/04/21 8,190 8,190 8,000 8,100 99
2009/04/20 7,800 7,990 7,790 7,790 104
2009/04/17 8,000 8,000 7,650 7,700 75
2009/04/16 8,130 8,130 8,030 8,030 66
2009/04/15 8,630 8,630 8,120 8,150 132
2009/04/14 8,600 8,600 8,060 8,550 82
2009/04/13 8,500 8,580 8,300 8,580 4
2009/04/10 8,400 8,400 8,200 8,230 9
2009/04/09 8,700 8,700 7,910 8,310 35
2009/04/08 9,200 9,200 8,700 8,700 33
2009/04/07 9,000 9,200 8,900 9,200 75
2009/04/06 9,000 9,800 9,000 9,200 65
2009/04/03 9,700 9,800 9,000 9,000 10
2009/04/02 9,000 9,000 9,000 9,000 10
2009/04/01 8,670 8,680 8,670 8,680 24
2009/03/31 9,970 9,970 9,370 9,370 3
2009/03/27 9,570 9,570 9,570 9,570 1
2009/03/26 9,560 9,560 9,560 9,560 3
2009/03/25 9,700 9,700 9,550 9,550 5
2009/03/24 9,810 9,810 9,600 9,600 6
2009/03/23 10,200 10,200 9,800 9,800 142
2009/03/19 9,100 9,300 9,100 9,200 44
2009/03/18 9,100 9,100 9,100 9,100 2
2009/03/17 9,120 9,120 9,100 9,100 17
2009/03/16 9,100 9,300 9,100 9,100 12
2009/03/13 9,050 9,100 9,050 9,100 3
2009/03/12 9,100 9,100 9,050 9,050 8
2009/03/11 9,650 9,650 9,050 9,050 7
2009/03/09 8,700 8,750 8,650 8,750 38
2009/03/06 9,200 9,200 9,200 9,200 1
2009/03/04 9,600 9,600 9,600 9,600 4
2009/03/03 9,100 9,800 9,100 9,800 122
2009/02/26 9,840 9,840 9,320 9,320 16
2009/02/25 9,840 9,840 9,840 9,840 4
2009/02/24 9,840 9,840 9,840 9,840 2
2009/02/23 10,750 10,750 9,720 10,000 128
2009/02/20 9,890 9,980 9,700 9,980 61
2009/02/19 9,890 9,890 9,800 9,800 12
2009/02/18 9,800 9,990 9,800 9,990 4
2009/02/17 9,610 9,850 9,300 9,850 18
2009/02/16 9,330 10,000 9,330 10,000 10
2009/02/13 9,610 10,090 9,610 10,090 25
2009/02/12 9,660 9,660 9,560 9,560 6
2009/02/10 9,800 10,000 9,660 9,700 99
2009/02/09 9,360 9,760 9,360 9,660 18
2009/02/05 9,500 9,760 9,500 9,760 14
2009/02/04 9,340 9,830 9,330 9,830 17
2009/02/03 9,590 9,790 9,590 9,790 17
2009/02/02 9,910 10,590 9,700 9,790 77
2009/01/30 9,930 10,000 9,930 10,000 17
2009/01/29 10,430 10,630 10,210 10,210 31
2009/01/27 10,400 10,400 10,400 10,400 1
2009/01/26 11,200 11,200 10,400 10,700 9
2009/01/23 11,400 11,400 11,200 11,200 14
2009/01/22 12,940 12,940 11,000 11,000 106
2009/01/21 10,950 10,950 10,950 10,950 24
2009/01/20 11,200 11,200 9,950 9,950 20
2009/01/19 10,700 11,100 10,700 10,710 21
2009/01/16 11,300 11,700 11,300 11,700 15
2009/01/15 10,500 10,900 10,100 10,900 27
2009/01/14 10,800 11,000 10,800 11,000 29
2009/01/13 10,500 11,900 10,500 11,800 17
2009/01/09 11,500 11,900 11,400 11,900 11
2009/01/08 12,100 12,100 11,010 11,010 9
2009/01/07 13,000 13,000 13,000 13,000 10
2009/01/06 11,000 12,380 11,000 12,200 33
2009/01/05 9,900 11,000 9,900 11,000 11

このページの先頭へ