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
2015/12/30 361 369 361 363 112,200
2015/12/29 361 364 358 362 69,600
2015/12/28 347 360 346 360 103,300
2015/12/25 352 357 343 344 269,300
2015/12/24 390 390 350 360 234,800
2015/12/22 392 394 384 385 102,500
2015/12/21 397 398 392 396 74,600
2015/12/18 391 400 391 399 141,100
2015/12/17 396 396 391 391 105,300
2015/12/16 370 393 369 391 255,300
2015/12/15 397 398 374 379 145,700
2015/12/14 390 393 387 393 108,900
2015/12/11 390 404 390 399 91,500
2015/12/10 402 403 394 395 184,400
2015/12/09 405 407 402 405 116,700
2015/12/08 406 413 406 408 82,200
2015/12/07 414 417 406 406 112,800
2015/12/04 416 419 410 414 109,600
2015/12/03 421 422 416 420 81,800
2015/12/02 420 425 420 424 168,100
2015/12/01 420 426 416 418 185,600
2015/11/30 435 436 421 426 92,200
2015/11/27 433 433 423 433 116,000
2015/11/26 417 434 417 430 207,100
2015/11/25 421 425 417 419 101,000
2015/11/24 422 423 418 423 115,700
2015/11/20 425 425 418 422 86,500
2015/11/19 425 430 420 425 140,900
2015/11/18 435 445 428 431 148,100
2015/11/17 465 473 436 437 421,700
2015/11/16 437 471 425 449 773,300
2015/11/13 413 417 411 413 57,200
2015/11/12 418 421 413 413 117,100
2015/11/11 414 423 414 420 96,400
2015/11/10 417 421 414 417 88,200
2015/11/09 429 431 419 420 109,600
2015/11/06 425 440 419 421 169,800
2015/11/05 421 444 418 426 638,700
2015/11/04 418 419 385 389 231,500
2015/11/02 430 431 418 419 110,900
2015/10/30 432 437 426 430 81,200
2015/10/29 438 440 433 433 103,200
2015/10/28 437 437 430 432 81,300
2015/10/27 441 444 431 433 88,500
2015/10/26 434 447 432 441 131,400
2015/10/23 432 434 426 428 69,000
2015/10/22 424 432 424 429 33,200
2015/10/21 426 434 422 429 82,400
2015/10/20 435 436 424 425 104,500
2015/10/19 435 441 430 433 72,900
2015/10/16 443 448 432 437 72,800
2015/10/15 427 443 427 437 73,100
2015/10/14 450 450 430 432 136,200
2015/10/13 437 459 435 452 119,900
2015/10/09 433 446 426 439 140,100
2015/10/08 444 444 430 435 170,500
2015/10/07 444 449 431 445 262,300
2015/10/06 461 464 447 450 288,400
2015/10/05 480 480 457 461 154,000
2015/10/02 480 490 465 475 113,600
2015/10/01 486 494 470 482 216,800
2015/09/30 503 520 473 478 639,100
2015/09/29 479 505 470 495 836,000
2015/09/28 480 499 450 480 407,800
2015/09/28 1 -> 4.00 分割
2015/09/25 1,890 1,946 1,890 1,945 173,400
2015/09/24 1,869 1,948 1,869 1,898 81,700
2015/09/18 1,821 1,870 1,821 1,841 44,300
2015/09/17 1,859 1,859 1,817 1,828 26,900
2015/09/16 1,850 1,886 1,810 1,830 33,400
2015/09/15 1,872 1,890 1,822 1,828 39,500
2015/09/14 1,862 1,926 1,850 1,890 100,100
2015/09/11 1,765 1,859 1,750 1,822 56,100
2015/09/10 1,700 1,747 1,690 1,745 29,200
2015/09/09 1,685 1,750 1,671 1,740 75,800
2015/09/08 1,639 1,675 1,600 1,625 54,000
2015/09/07 1,628 1,653 1,561 1,635 40,300
2015/09/04 1,693 1,730 1,578 1,668 72,100
2015/09/03 1,830 1,830 1,696 1,704 46,800
2015/09/02 1,651 1,832 1,651 1,737 89,500
2015/09/01 1,932 1,939 1,762 1,762 118,400
2015/08/31 1,862 1,946 1,821 1,930 142,500
2015/08/28 1,762 1,863 1,762 1,808 326,900
2015/08/27 1,742 1,832 1,721 1,723 78,300
2015/08/26 1,648 1,800 1,648 1,781 69,900
2015/08/25 1,559 1,797 1,300 1,635 313,200
2015/08/24 1,900 1,925 1,602 1,660 245,000
2015/08/21 1,976 2,017 1,941 1,973 101,400
2015/08/20 2,039 2,079 2,025 2,035 96,900
2015/08/19 2,050 2,081 2,030 2,040 250,400
2015/08/18 2,090 2,188 2,042 2,059 175,200
2015/08/17 2,100 2,179 2,083 2,088 99,400
2015/08/14 2,237 2,250 2,137 2,170 152,300
2015/08/13 2,455 2,483 2,261 2,271 151,100
2015/08/12 2,466 2,594 2,440 2,490 386,900
2015/08/11 2,420 2,428 2,322 2,367 20,800
2015/08/10 2,320 2,403 2,310 2,385 17,900
2015/08/07 2,325 2,349 2,240 2,349 20,500
2015/08/06 2,325 2,388 2,301 2,316 15,600
2015/08/05 2,350 2,398 2,234 2,368 17,900
2015/08/04 2,454 2,559 2,359 2,385 77,900
2015/08/03 2,409 2,429 2,286 2,404 67,000
2015/07/31 2,150 2,160 2,100 2,160 18,600
2015/07/30 2,232 2,239 2,116 2,141 37,400
2015/07/29 2,279 2,305 2,235 2,245 28,500
2015/07/28 2,150 2,284 2,123 2,231 22,300
2015/07/27 2,203 2,261 2,180 2,183 20,800
2015/07/24 2,139 2,315 2,127 2,289 45,100
2015/07/23 2,186 2,357 2,127 2,339 61,900
2015/07/22 2,265 2,269 2,178 2,186 38,500
2015/07/21 2,405 2,420 2,216 2,306 53,000
2015/07/17 2,540 2,540 2,414 2,441 31,100
2015/07/16 2,500 2,562 2,494 2,540 15,200
2015/07/15 2,580 2,643 2,431 2,488 36,800
2015/07/14 2,780 2,797 2,520 2,578 59,200
2015/07/13 2,537 2,700 2,490 2,661 44,400
2015/07/10 2,740 2,763 2,382 2,487 87,900
2015/07/09 2,208 2,450 2,108 2,440 126,000
2015/07/08 2,920 2,920 2,530 2,608 64,600
2015/07/07 2,800 2,931 2,800 2,885 29,500
2015/07/06 2,937 2,937 2,800 2,830 40,100
2015/07/03 2,932 3,000 2,706 2,984 50,800
2015/07/02 2,885 2,980 2,848 2,901 74,300
2015/07/01 2,515 2,881 2,515 2,785 71,400
2015/06/30 2,430 2,515 2,430 2,492 23,900
2015/06/29 2,435 2,579 2,336 2,506 41,500
2015/06/26 2,579 2,729 2,557 2,585 61,000
2015/06/25 2,449 2,630 2,449 2,599 93,600
2015/06/24 2,292 2,483 2,270 2,405 53,700
2015/06/23 2,266 2,350 2,188 2,216 41,700
2015/06/22 2,060 2,240 2,018 2,240 41,200
2015/06/19 2,006 2,069 2,005 2,060 18,300
2015/06/18 2,008 2,049 2,005 2,005 26,000
2015/06/17 2,035 2,051 2,003 2,022 23,900
2015/06/16 2,100 2,149 2,003 2,085 40,500
2015/06/15 2,080 2,094 1,985 2,072 58,500
2015/06/12 1,760 2,098 1,561 1,985 143,900
2015/06/11 1,839 1,839 1,770 1,775 16,900
2015/06/10 1,810 1,864 1,784 1,791 26,100
2015/06/09 1,890 1,940 1,729 1,770 78,400
2015/06/08 1,800 1,948 1,800 1,897 54,800
2015/06/05 1,741 1,847 1,741 1,792 45,800
2015/06/04 1,707 1,820 1,707 1,736 71,400
2015/06/03 1,663 1,750 1,628 1,706 71,900
2015/06/02 1,645 1,700 1,606 1,631 81,400
2015/06/01 1,489 1,710 1,458 1,605 174,800
2015/05/29 1,417 1,490 1,414 1,490 82,400
2015/05/28 1,340 1,398 1,340 1,395 35,600
2015/05/27 1,326 1,370 1,326 1,338 14,500
2015/05/26 1,330 1,361 1,323 1,335 22,700
2015/05/25 1,405 1,420 1,320 1,358 40,700
2015/05/22 1,367 1,420 1,365 1,395 18,400
2015/05/21 1,411 1,425 1,350 1,380 40,800
2015/05/20 1,350 1,398 1,342 1,381 26,900
2015/05/19 1,303 1,350 1,280 1,326 24,000
2015/05/18 1,280 1,303 1,266 1,303 26,300
2015/05/15 1,276 1,301 1,231 1,260 31,200
2015/05/14 1,330 1,355 1,205 1,227 70,800
2015/05/13 1,500 1,500 1,371 1,382 64,500
2015/05/12 1,366 1,550 1,360 1,487 88,400
2015/05/11 1,269 1,381 1,268 1,353 60,100
2015/05/08 1,331 1,345 1,212 1,345 45,900
2015/05/07 1,237 1,349 1,220 1,331 109,800
2015/05/01 1,081 1,220 1,081 1,207 88,600
2015/04/30 1,058 1,079 1,051 1,075 19,600
2015/04/28 1,032 1,050 1,032 1,050 4,700
2015/04/27 1,032 1,036 1,025 1,036 15,500
2015/04/24 1,033 1,039 1,029 1,032 8,300
2015/04/23 1,044 1,045 1,025 1,030 7,800
2015/04/22 1,025 1,040 1,024 1,030 20,100
2015/04/21 1,031 1,033 1,025 1,025 6,000
2015/04/20 1,036 1,040 1,021 1,034 11,200
2015/04/17 1,051 1,058 1,040 1,042 11,000
2015/04/16 1,048 1,060 1,020 1,059 14,500
2015/04/15 1,034 1,050 1,020 1,037 7,200
2015/04/14 1,020 1,030 1,007 1,030 9,300
2015/04/13 1,010 1,018 990 1,013 16,600
2015/04/10 1,020 1,020 1,000 1,003 13,900
2015/04/09 1,028 1,044 984 1,027 39,500
2015/04/08 1,070 1,070 1,025 1,051 25,700
2015/04/07 1,040 1,080 1,000 1,040 34,700
2015/04/06 999 1,040 999 1,037 37,200
2015/04/03 998 1,000 983 1,000 12,800
2015/04/02 992 995 965 994 13,100
2015/04/01 926 976 920 962 13,500
2015/03/31 937 938 920 936 10,000
2015/03/30 922 939 922 938 8,800
2015/03/27 920 950 914 931 14,500
2015/03/26 950 950 935 939 13,900
2015/03/25 950 955 926 951 8,800
2015/03/24 949 955 932 950 18,800
2015/03/23 955 960 930 949 31,600
2015/03/20 955 984 935 983 25,700
2015/03/19 980 980 924 954 31,200
2015/03/18 1,034 1,034 945 988 83,100
2015/03/17 1,039 1,044 1,020 1,032 47,300
2015/03/16 991 1,044 991 1,044 72,400
2015/03/13 999 1,000 983 983 22,300
2015/03/12 960 998 947 995 42,800
2015/03/11 939 970 911 960 33,200
2015/03/10 959 990 920 938 57,700
2015/03/09 955 955 908 945 54,000
2015/03/06 928 979 915 955 97,800
2015/03/05 910 930 898 908 33,300
2015/03/04 883 940 874 940 44,800
2015/03/03 875 881 871 874 12,600
2015/03/02 866 874 865 869 10,400
2015/02/27 869 870 863 866 15,400
2015/02/26 880 880 861 862 10,000
2015/02/25 866 872 858 861 11,600
2015/02/24 862 880 860 866 11,700
2015/02/23 880 884 855 869 22,200
2015/02/20 877 886 853 882 33,300
2015/02/19 877 900 865 884 40,200
2015/02/18 861 866 850 862 17,400
2015/02/17 843 865 830 863 33,800
2015/02/16 835 840 785 813 40,700
2015/02/13 825 846 825 830 26,200
2015/02/12 841 896 821 844 95,700
2015/02/10 747 839 731 811 106,100
2015/02/09 663 747 656 740 112,900
2015/02/06 766 796 735 768 49,900
2015/02/05 741 765 732 756 17,700
2015/02/04 750 756 729 741 24,900
2015/02/03 756 756 710 729 37,900
2015/02/02 745 767 745 756 21,300
2015/01/30 787 788 750 760 59,600
2015/01/29 804 819 784 786 42,100
2015/01/28 800 824 791 806 36,300
2015/01/27 825 828 788 800 49,800
2015/01/26 840 840 821 827 21,600
2015/01/23 860 860 811 850 73,600
2015/01/22 890 904 868 873 42,300
2015/01/21 900 901 875 899 16,100
2015/01/20 885 906 863 894 23,100
2015/01/19 946 950 884 887 38,600
2015/01/16 931 931 884 906 36,400
2015/01/15 855 929 854 929 49,500
2015/01/14 830 923 828 861 53,000
2015/01/13 850 861 827 841 52,200
2015/01/09 891 901 861 879 65,300
2015/01/08 945 960 855 930 140,200
2015/01/07 1,000 1,000 914 930 107,300
2015/01/06 1,030 1,119 871 1,000 497,100
2015/01/05 910 1,000 897 1,000 103,800

このページの先頭へ