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
2012/12/28 44,500 45,200 44,300 45,200 25
2012/12/27 47,900 48,000 44,100 44,400 107
2012/12/26 43,300 47,000 43,300 46,750 60
2012/12/25 41,200 47,400 41,200 43,950 173
2012/12/21 41,500 41,500 40,500 41,200 58
2012/12/20 41,400 41,700 40,500 40,900 65
2012/12/19 40,300 41,850 39,700 40,700 62
2012/12/18 39,750 39,750 39,000 39,600 16
2012/12/17 38,500 40,850 38,300 39,800 51
2012/12/14 39,700 39,700 38,500 38,850 11
2012/12/13 38,000 41,400 38,000 39,700 73
2012/12/12 36,850 38,200 36,600 38,200 22
2012/12/11 37,550 37,550 36,000 36,000 12
2012/12/10 37,000 37,550 37,000 37,550 3
2012/12/07 37,300 37,550 37,000 37,550 3
2012/12/06 37,100 37,750 37,100 37,750 3
2012/12/05 36,700 38,300 36,700 36,900 22
2012/12/04 38,850 38,850 36,600 37,400 35
2012/12/03 40,700 40,700 38,600 38,850 22
2012/11/30 40,200 40,700 39,450 40,700 24
2012/11/29 39,450 40,000 39,200 40,000 22
2012/11/28 39,850 40,150 38,900 40,150 42
2012/11/27 39,250 39,900 39,100 39,850 10
2012/11/26 40,100 40,100 39,100 39,500 45
2012/11/22 38,200 39,400 37,500 38,700 127
2012/11/21 38,000 38,000 36,750 37,500 41
2012/11/20 38,200 38,300 36,300 37,500 27
2012/11/19 36,000 38,400 36,000 37,500 58
2012/11/16 34,600 36,000 34,600 35,750 59
2012/11/15 38,000 38,000 33,000 34,300 221
2012/11/14 37,700 37,700 35,000 36,900 49
2012/11/13 38,000 38,000 35,200 37,800 111
2012/11/12 43,000 43,500 36,900 38,000 356
2012/11/09 37,300 37,400 36,700 37,400 14
2012/11/08 36,000 38,000 33,750 37,300 97
2012/11/07 36,300 36,700 36,000 36,600 41
2012/11/06 37,150 37,950 37,000 37,000 22
2012/11/05 35,800 38,550 35,600 37,200 89
2012/11/02 36,900 37,000 35,850 37,000 65
2012/11/01 37,000 37,000 35,250 36,200 82
2012/10/31 37,700 39,100 36,500 37,300 77
2012/10/30 41,400 41,400 37,050 38,400 135
2012/10/29 39,950 43,900 39,000 41,500 343
2012/10/26 41,000 42,700 38,100 38,250 355
2012/10/25 47,000 48,000 40,600 43,000 1,461
2012/10/24 41,000 41,000 41,000 41,000 474
2012/10/23 34,000 34,000 34,000 34,000 21
2012/10/22 34,000 34,000 33,500 33,500 30
2012/10/19 33,000 33,000 30,600 30,600 7
2012/10/18 31,950 32,000 29,900 32,000 20
2012/10/17 30,000 30,000 29,600 29,600 3
2012/10/16 30,700 30,700 29,500 29,500 6
2012/10/15 32,100 33,900 29,500 29,500 39
2012/10/12 29,000 29,500 28,000 29,000 12
2012/10/11 28,900 28,900 28,800 28,800 3
2012/10/10 28,800 28,800 28,000 28,010 11
2012/10/09 28,700 28,700 28,700 28,700 2
2012/10/04 28,600 28,600 28,600 28,600 21
2012/10/03 28,500 28,500 28,500 28,500 3
2012/10/02 27,100 28,000 27,100 27,200 9
2012/10/01 28,500 28,500 28,500 28,500 4
2012/09/28 28,000 28,800 28,000 28,800 4
2012/09/27 29,000 29,000 27,000 28,200 5
2012/09/24 29,000 29,000 29,000 29,000 24
2012/09/21 28,830 28,830 28,000 28,000 20
2012/09/20 29,000 29,000 27,550 28,330 12
2012/09/19 28,000 28,000 27,500 27,500 4
2012/09/18 27,600 27,600 27,500 27,500 4
2012/09/14 25,800 26,420 25,420 26,420 7
2012/09/13 27,400 27,400 25,800 25,800 10
2012/09/12 26,500 26,500 25,010 25,050 9
2012/09/07 24,710 26,000 24,710 26,000 12
2012/09/06 23,560 24,500 23,560 24,500 2
2012/09/05 24,010 24,500 24,000 24,500 7
2012/09/04 24,240 24,440 24,240 24,440 2
2012/09/03 24,930 25,000 24,800 25,000 5
2012/08/31 24,600 24,600 24,100 24,430 13
2012/08/30 24,820 24,820 24,800 24,800 4
2012/08/27 24,710 24,800 24,710 24,800 8
2012/08/24 25,100 25,100 25,100 25,100 1
2012/08/23 26,100 26,100 26,100 26,100 1
2012/08/22 26,440 26,440 26,440 26,440 22
2012/08/21 26,500 26,500 25,870 25,880 13
2012/08/20 25,700 26,000 25,700 26,000 14
2012/08/17 24,550 25,200 24,390 25,200 27
2012/08/16 25,400 25,400 24,000 24,050 45
2012/08/15 25,590 25,590 25,590 25,590 2
2012/08/14 25,310 25,310 25,310 25,310 1
2012/08/13 23,900 24,810 23,810 24,810 3
2012/08/10 25,000 25,000 25,000 25,000 1
2012/08/07 25,890 25,890 25,890 25,890 1
2012/08/06 25,300 25,500 24,500 25,100 10
2012/08/03 25,300 25,300 25,300 25,300 1
2012/08/02 26,500 26,500 26,500 26,500 1
2012/08/01 25,260 25,500 25,100 25,500 4
2012/07/31 25,700 25,800 25,510 25,510 6
2012/07/27 25,300 25,300 25,300 25,300 33
2012/07/26 26,680 26,680 25,460 25,460 6
2012/07/25 25,500 25,600 25,360 25,360 5
2012/07/24 26,400 26,400 25,480 26,390 11
2012/07/23 25,630 26,410 25,410 26,410 32
2012/07/20 26,050 26,500 26,050 26,330 27
2012/07/19 25,100 25,900 25,100 25,820 14
2012/07/18 26,300 26,300 25,300 25,300 5
2012/07/17 26,090 26,090 25,200 25,890 11
2012/07/13 26,480 26,480 25,350 26,090 14
2012/07/12 26,530 26,530 26,530 26,530 1
2012/07/11 25,700 26,390 25,500 25,530 8
2012/07/06 26,330 26,700 26,200 26,680 31
2012/07/05 25,960 26,780 25,960 26,780 14
2012/07/04 26,510 26,960 26,510 26,790 19
2012/07/03 26,950 26,990 26,940 26,970 16
2012/07/02 26,200 26,990 26,190 26,600 48
2012/06/29 26,110 26,900 25,300 26,680 47
2012/06/28 29,500 30,100 26,500 27,000 162
2012/06/27 26,360 30,400 26,360 29,000 292
2012/06/26 25,550 26,000 24,210 25,360 38
2012/06/25 25,290 26,790 25,290 26,000 35
2012/06/22 26,750 26,790 25,750 26,790 62
2012/06/21 26,800 26,850 25,800 26,250 30
2012/06/20 25,900 26,010 25,250 25,800 25
2012/06/19 25,940 29,000 25,400 25,400 58
2012/06/18 25,500 25,500 24,640 25,020 24
2012/06/15 23,880 26,000 23,880 25,500 145
2012/06/14 23,800 23,990 23,500 23,900 28
2012/06/13 23,600 23,600 23,200 23,500 26
2012/06/12 23,300 23,940 23,000 23,600 74
2012/06/11 24,900 24,900 23,000 23,790 192
2012/06/08 26,500 26,500 24,200 24,530 82
2012/06/07 26,300 26,400 24,910 26,000 42
2012/06/06 26,400 26,400 25,200 26,300 20
2012/06/05 25,380 26,900 25,000 26,400 94
2012/06/04 25,600 25,600 23,510 25,400 90
2012/06/01 27,080 28,400 25,000 25,500 219
2012/05/31 23,900 24,600 23,000 24,590 49
2012/05/30 25,550 25,550 23,240 23,920 244
2012/05/29 25,440 29,500 25,050 25,730 373
2012/05/28 31,600 32,600 24,500 25,410 689
2012/05/25 24,700 29,200 24,690 29,200 693
2012/05/24 24,800 25,500 23,600 24,200 58
2012/05/23 24,500 24,500 24,000 24,500 52
2012/05/22 23,500 24,000 23,000 24,000 44
2012/05/21 24,500 24,500 22,900 23,000 27
2012/05/18 23,600 23,600 22,800 22,800 15
2012/05/17 23,290 23,290 22,200 23,100 26
2012/05/16 23,490 23,490 22,750 23,290 18
2012/05/15 22,700 24,000 22,610 22,610 56
2012/05/14 25,000 25,000 22,600 22,600 122
2012/05/11 23,700 24,200 23,500 24,200 6
2012/05/10 22,500 23,290 22,500 23,200 44
2012/05/09 24,130 24,130 22,500 23,600 38
2012/05/08 24,800 24,800 23,800 24,500 17
2012/05/07 24,000 24,750 24,000 24,500 35
2012/05/02 24,650 25,500 24,400 24,900 14
2012/05/01 24,800 25,150 24,800 25,150 7
2012/04/27 25,800 25,800 25,200 25,200 5
2012/04/26 25,400 25,400 25,400 25,400 1
2012/04/25 25,000 25,500 25,000 25,500 12
2012/04/24 25,100 25,600 25,100 25,500 14
2012/04/23 25,500 25,600 24,800 25,600 34
2012/04/20 25,490 25,650 24,850 25,650 24
2012/04/19 25,500 25,500 24,900 25,200 21
2012/04/18 26,300 26,500 25,110 25,160 27
2012/04/17 24,600 25,800 24,490 25,310 36
2012/04/16 25,990 25,990 24,500 24,500 23
2012/04/13 24,900 25,500 24,900 25,500 11
2012/04/12 25,750 25,750 25,750 25,750 1
2012/04/11 25,420 25,920 24,990 25,250 64
2012/04/10 26,000 26,200 26,000 26,200 3
2012/04/09 25,720 26,000 25,100 25,800 16
2012/04/06 25,160 26,000 24,700 25,750 26
2012/04/04 25,600 26,250 25,500 26,000 64
2012/04/03 27,000 27,000 25,700 26,000 90
2012/03/30 26,500 27,000 26,500 27,000 5
2012/03/29 27,000 27,250 25,750 26,000 20
2012/03/28 25,850 26,500 25,750 26,500 19
2012/03/27 25,670 26,000 25,610 25,800 7
2012/03/26 26,500 26,600 26,100 26,600 26
2012/03/23 25,890 27,000 25,890 27,000 9
2012/03/22 25,810 25,890 25,320 25,890 39
2012/03/21 26,000 26,200 25,800 25,810 40
2012/03/19 25,960 26,800 25,650 25,890 54
2012/03/16 26,700 26,700 25,510 25,850 47
2012/03/15 26,740 26,740 25,700 26,500 39
2012/03/14 26,980 26,980 26,050 26,400 44
2012/03/13 26,800 26,850 26,030 26,550 82
2012/03/12 26,810 26,850 26,300 26,300 18
2012/03/09 26,800 26,800 26,800 26,800 3
2012/03/08 26,800 26,800 26,800 26,800 2
2012/03/07 26,900 26,900 26,400 26,800 12
2012/03/06 27,200 27,200 26,900 26,900 6
2012/03/05 27,010 27,300 27,000 27,200 12
2012/03/02 27,020 27,200 26,900 27,000 19
2012/03/01 27,000 27,800 27,000 27,000 7
2012/02/29 27,100 27,500 27,100 27,500 4
2012/02/28 27,200 27,200 27,100 27,100 6
2012/02/27 26,700 27,500 26,520 27,200 48
2012/02/24 27,300 27,300 27,200 27,200 3
2012/02/23 27,450 27,450 26,890 27,300 26
2012/02/22 27,000 27,500 27,000 27,500 58
2012/02/21 27,900 27,980 27,440 27,940 38
2012/02/20 27,980 27,980 27,700 27,940 46
2012/02/17 26,490 27,370 26,490 27,370 14
2012/02/16 27,480 27,480 26,010 26,460 37
2012/02/15 26,950 28,030 26,950 27,750 79
2012/02/14 26,850 27,100 26,740 26,740 41
2012/02/13 26,700 26,890 26,300 26,750 52
2012/02/10 26,000 26,100 26,000 26,100 12
2012/02/09 25,900 26,000 25,900 26,000 23
2012/02/08 25,210 25,900 25,210 25,900 7
2012/02/06 25,500 26,240 25,500 26,200 24
2012/02/02 26,000 26,000 26,000 26,000 1
2012/01/31 26,000 26,000 26,000 26,000 1
2012/01/30 26,000 26,000 25,510 26,000 21
2012/01/26 25,600 25,850 25,500 25,500 24
2012/01/24 25,700 25,800 25,700 25,800 2
2012/01/23 25,020 25,690 25,020 25,690 48
2012/01/20 25,510 26,980 25,510 26,000 22
2012/01/19 25,810 25,810 24,500 25,500 28
2012/01/18 26,460 26,960 25,960 25,960 22
2012/01/17 26,630 26,960 26,400 26,960 10
2012/01/16 28,000 28,500 27,000 27,500 24
2012/01/13 27,530 28,000 27,400 27,500 17
2012/01/12 27,900 28,490 27,630 28,480 17
2012/01/11 28,120 28,900 27,900 28,900 19
2012/01/10 29,500 29,500 28,100 28,100 7
2012/01/06 28,830 29,700 28,000 29,600 23
2012/01/05 27,820 27,820 27,820 27,820 3
2012/01/04 27,400 29,900 27,000 29,800 12

このページの先頭へ