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
2019/12/30 587 589 581 586 86,800
2019/12/27 588 594 586 590 164,300
2019/12/26 585 586 579 586 96,200
2019/12/25 582 592 582 584 134,500
2019/12/24 576 582 575 578 84,400
2019/12/23 590 591 575 575 157,000
2019/12/20 568 587 568 580 334,900
2019/12/19 560 565 557 565 82,100
2019/12/18 563 564 555 557 98,300
2019/12/17 568 569 562 564 110,500
2019/12/16 571 576 567 567 112,900
2019/12/13 574 574 565 568 105,600
2019/12/12 574 577 567 568 83,300
2019/12/11 571 575 570 572 84,000
2019/12/10 569 577 567 574 129,300
2019/12/09 566 573 563 569 170,000
2019/12/06 560 563 557 562 90,100
2019/12/05 559 561 555 557 87,900
2019/12/04 552 560 551 558 123,700
2019/12/03 552 558 550 556 94,800
2019/12/02 555 560 554 559 95,600
2019/11/29 555 556 548 553 120,800
2019/11/28 560 565 555 555 75,300
2019/11/27 568 571 553 560 197,400
2019/11/26 574 574 567 569 111,500
2019/11/25 583 583 570 576 220,300
2019/11/22 580 598 580 581 506,900
2019/11/21 563 573 555 573 194,500
2019/11/20 567 569 562 563 85,900
2019/11/19 560 570 559 565 141,400
2019/11/18 563 563 558 562 67,900
2019/11/15 557 569 557 563 194,900
2019/11/14 560 560 550 555 195,800
2019/11/13 558 565 547 559 234,700
2019/11/12 564 577 554 561 488,800
2019/11/11 525 568 524 568 1,131,200
2019/11/08 518 518 509 510 89,400
2019/11/07 512 513 510 510 50,400
2019/11/06 518 518 510 511 70,100
2019/11/05 519 519 514 516 134,000
2019/11/01 515 517 513 515 69,100
2019/10/31 517 518 511 516 93,500
2019/10/30 516 518 511 515 133,800
2019/10/29 518 520 513 518 164,900
2019/10/28 507 520 505 518 533,200
2019/10/25 498 498 489 492 142,800
2019/10/24 499 499 493 497 117,500
2019/10/23 492 497 488 497 107,400
2019/10/21 487 492 486 491 105,600
2019/10/18 484 490 484 486 111,400
2019/10/17 490 490 482 484 126,100
2019/10/16 498 502 481 490 262,300
2019/10/15 506 506 498 498 108,400
2019/10/11 505 506 497 502 106,100
2019/10/10 506 507 503 504 79,700
2019/10/09 505 512 504 510 144,200
2019/10/08 501 509 500 507 160,900
2019/10/07 501 502 496 501 83,400
2019/10/04 489 500 488 500 154,000
2019/10/03 494 497 491 491 119,500
2019/10/02 504 510 502 502 109,300
2019/10/01 488 512 488 508 351,000
2019/09/30 480 492 479 488 181,400
2019/09/27 484 489 477 485 668,700
2019/09/26 517 517 508 508 662,900
2019/09/25 515 518 510 515 440,200
2019/09/24 527 527 518 519 421,200
2019/09/20 519 529 519 527 475,600
2019/09/19 515 520 515 518 161,700
2019/09/18 518 519 513 514 155,600
2019/09/17 519 523 516 516 180,400
2019/09/13 517 521 515 520 208,600
2019/09/12 518 520 513 514 197,500
2019/09/11 519 521 513 518 156,600
2019/09/10 526 528 518 520 181,600
2019/09/09 518 526 518 526 268,900
2019/09/06 513 519 513 516 145,700
2019/09/05 510 516 508 513 218,300
2019/09/04 517 517 507 510 154,300
2019/09/03 520 522 517 518 129,800
2019/09/02 520 523 519 520 104,600
2019/08/30 520 522 518 520 123,200
2019/08/29 521 524 518 518 134,300
2019/08/28 520 526 518 521 220,900
2019/08/27 512 518 508 517 117,100
2019/08/26 516 516 505 509 155,100
2019/08/23 518 520 517 520 83,300
2019/08/22 518 519 514 516 128,400
2019/08/21 516 519 511 518 113,800
2019/08/20 515 520 509 520 181,200
2019/08/19 497 514 497 513 278,100
2019/08/16 490 496 490 495 124,100
2019/08/15 485 491 479 491 151,000
2019/08/14 497 498 489 493 170,300
2019/08/13 490 496 481 494 312,300
2019/08/09 463 470 463 469 73,700
2019/08/08 458 464 456 463 62,800
2019/08/07 456 460 455 459 65,500
2019/08/06 444 458 441 458 119,500
2019/08/05 467 468 452 455 132,600
2019/08/02 467 471 464 469 141,700
2019/08/01 469 470 466 469 55,300
2019/07/31 471 472 467 469 85,100
2019/07/30 474 474 470 472 62,600
2019/07/29 469 472 469 471 53,100
2019/07/26 472 472 467 468 53,700
2019/07/25 473 474 471 473 68,300
2019/07/24 472 474 471 473 39,700
2019/07/23 467 472 464 471 89,800
2019/07/22 468 469 466 467 63,800
2019/07/19 461 469 461 468 67,400
2019/07/18 468 470 460 461 138,400
2019/07/17 475 475 468 472 90,100
2019/07/16 481 481 473 477 125,700
2019/07/12 480 489 477 484 169,100
2019/07/11 476 480 474 479 74,000
2019/07/10 472 476 471 475 74,300
2019/07/09 476 476 471 473 93,500
2019/07/08 476 476 472 475 92,800
2019/07/05 478 479 475 476 92,500
2019/07/04 471 477 468 476 159,400
2019/07/03 460 468 459 468 116,800
2019/07/02 450 460 450 460 106,700
2019/07/01 446 452 444 452 95,100
2019/06/28 446 447 442 442 82,400
2019/06/27 440 448 439 447 95,300
2019/06/26 440 442 439 442 94,700
2019/06/25 453 453 442 443 130,100
2019/06/24 466 466 451 452 173,200
2019/06/21 466 469 463 466 205,200
2019/06/20 463 467 463 465 102,700
2019/06/19 458 464 455 462 155,400
2019/06/18 458 458 452 454 202,400
2019/06/17 452 457 452 457 114,000
2019/06/14 444 450 444 450 129,800
2019/06/13 443 445 440 444 155,800
2019/06/12 438 445 438 442 134,400
2019/06/11 431 436 429 436 146,700
2019/06/10 427 430 426 429 95,900
2019/06/07 425 427 423 425 199,800
2019/06/06 423 427 420 420 173,300
2019/06/05 420 424 420 422 154,000
2019/06/04 419 419 417 418 60,700
2019/06/03 417 419 416 417 125,400
2019/05/31 419 420 417 418 201,100
2019/05/30 419 421 419 420 135,700
2019/05/29 419 420 416 420 128,600
2019/05/28 420 422 419 420 116,300
2019/05/27 420 421 418 421 81,600
2019/05/24 416 420 413 419 84,300
2019/05/23 419 421 418 419 102,800
2019/05/22 422 424 418 419 104,700
2019/05/21 419 421 417 421 118,600
2019/05/20 420 423 419 419 86,900
2019/05/17 416 420 415 420 99,000
2019/05/16 413 415 410 414 109,900
2019/05/15 408 414 403 413 150,800
2019/05/14 393 405 392 405 179,400
2019/05/13 405 405 397 398 293,500
2019/05/10 412 420 412 414 116,000
2019/05/09 417 419 412 414 162,000
2019/05/08 419 419 416 418 125,600
2019/05/07 419 422 418 420 79,900
2019/04/26 421 423 418 421 128,800
2019/04/25 421 421 419 421 112,700
2019/04/24 421 422 419 421 121,700
2019/04/23 420 422 419 422 88,400
2019/04/22 423 425 420 420 88,000
2019/04/19 420 422 420 421 61,800
2019/04/18 422 423 420 421 85,000
2019/04/17 421 423 419 423 82,800
2019/04/16 423 424 420 422 68,300
2019/04/15 422 424 420 422 86,900
2019/04/12 422 422 420 421 54,100
2019/04/11 420 421 418 421 60,700
2019/04/10 418 423 416 422 154,000
2019/04/09 424 424 420 421 90,700
2019/04/08 425 425 421 424 111,400
2019/04/05 425 427 424 427 50,400
2019/04/04 423 427 421 423 115,200
2019/04/03 422 424 421 423 78,700
2019/04/02 430 430 421 424 104,900
2019/04/01 424 429 423 428 99,300
2019/03/29 424 427 421 423 78,300
2019/03/28 428 428 422 424 118,600
2019/03/27 427 433 426 431 121,200
2019/03/26 425 431 421 431 220,300
2019/03/25 420 422 416 421 160,700
2019/03/22 422 425 419 425 108,200
2019/03/20 424 424 418 420 172,000
2019/03/19 427 428 424 424 126,100
2019/03/18 430 431 425 430 105,100
2019/03/15 432 436 429 429 143,400
2019/03/14 432 434 429 433 94,900
2019/03/13 428 431 424 430 84,900
2019/03/12 424 431 424 430 105,400
2019/03/11 420 425 418 422 116,100
2019/03/08 427 428 419 422 271,400
2019/03/07 435 435 430 430 109,200
2019/03/06 436 436 432 434 90,900
2019/03/05 435 438 433 436 74,200
2019/03/04 431 437 430 436 173,000
2019/03/01 433 436 430 430 97,300
2019/02/28 437 440 433 434 107,500
2019/02/27 433 438 432 436 159,500
2019/02/26 432 435 430 433 106,600
2019/02/25 433 434 430 432 97,000
2019/02/22 435 435 429 432 127,300
2019/02/21 440 443 434 435 141,000
2019/02/20 435 443 435 438 165,100
2019/02/19 429 436 424 435 174,500
2019/02/18 451 454 429 429 638,900
2019/02/15 406 411 403 407 164,400
2019/02/14 403 409 402 406 132,300
2019/02/13 410 413 400 403 297,000
2019/02/12 427 433 405 408 493,000
2019/02/08 447 449 442 447 148,000
2019/02/07 459 460 446 451 127,200
2019/02/06 455 460 454 458 105,400
2019/02/05 450 458 450 454 112,600
2019/02/04 447 451 445 450 110,000
2019/02/01 447 447 440 441 96,700
2019/01/31 441 449 441 447 116,400
2019/01/30 451 453 440 440 118,500
2019/01/29 450 453 440 451 155,400
2019/01/28 457 459 450 450 74,400
2019/01/25 453 456 450 454 111,500
2019/01/24 442 453 438 453 128,200
2019/01/23 447 447 437 442 157,600
2019/01/22 455 455 448 451 116,700
2019/01/21 454 457 451 452 129,300
2019/01/18 444 453 444 449 173,100
2019/01/17 442 444 440 441 85,400
2019/01/16 439 440 434 440 90,800
2019/01/15 427 439 426 435 142,600
2019/01/11 432 434 427 427 94,400
2019/01/10 433 433 425 429 108,200
2019/01/09 434 445 433 434 205,900
2019/01/08 431 432 426 429 155,800
2019/01/07 416 432 415 431 249,400
2019/01/04 405 412 397 401 392,700

このページの先頭へ