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
2020/12/30 409 412 406 410 75,600
2020/12/29 408 413 407 412 105,800
2020/12/28 412 412 402 404 191,700
2020/12/25 414 415 411 413 81,500
2020/12/24 414 418 413 416 81,700
2020/12/23 407 414 407 414 112,700
2020/12/22 419 419 407 409 183,900
2020/12/21 425 427 419 420 106,100
2020/12/18 425 429 423 424 152,000
2020/12/17 426 428 422 425 114,500
2020/12/16 424 428 420 426 154,000
2020/12/15 421 425 419 419 75,600
2020/12/14 418 426 418 420 121,800
2020/12/11 419 423 418 418 108,000
2020/12/10 425 425 419 421 87,600
2020/12/09 425 428 423 425 100,000
2020/12/08 416 426 416 425 118,700
2020/12/07 423 424 416 419 164,400
2020/12/04 424 424 420 423 74,900
2020/12/03 417 425 417 422 111,100
2020/12/02 422 426 418 421 150,000
2020/12/01 420 421 416 418 93,900
2020/11/30 433 434 418 418 202,900
2020/11/27 420 434 420 430 333,600
2020/11/26 414 421 410 419 142,700
2020/11/25 423 425 413 414 184,500
2020/11/24 425 428 421 421 157,000
2020/11/20 420 423 417 421 122,200
2020/11/19 410 421 410 419 146,000
2020/11/18 417 417 407 410 122,100
2020/11/17 423 425 415 417 233,800
2020/11/16 417 427 415 421 567,500
2020/11/13 396 398 390 395 155,200
2020/11/12 411 411 395 399 198,100
2020/11/11 403 410 403 409 180,300
2020/11/10 399 404 396 402 203,300
2020/11/09 395 398 390 395 163,000
2020/11/06 389 396 385 395 131,200
2020/11/05 391 395 389 391 167,100
2020/11/04 381 390 381 388 162,000
2020/11/02 373 382 373 381 231,300
2020/10/30 383 385 373 376 224,200
2020/10/29 379 388 373 384 178,100
2020/10/28 390 391 382 387 139,700
2020/10/27 390 393 383 393 179,900
2020/10/26 395 399 394 395 135,800
2020/10/23 404 405 393 400 204,300
2020/10/22 413 413 401 402 187,700
2020/10/21 412 416 410 415 78,200
2020/10/20 412 419 409 414 157,200
2020/10/19 407 415 401 415 187,100
2020/10/16 418 418 405 407 185,800
2020/10/15 420 420 412 415 161,500
2020/10/14 417 421 414 421 116,700
2020/10/13 418 419 413 419 133,900
2020/10/12 428 428 415 417 186,300
2020/10/09 429 429 419 424 187,700
2020/10/08 423 431 417 427 312,100
2020/10/07 417 422 415 419 179,500
2020/10/06 424 424 414 418 234,400
2020/10/05 415 422 412 422 225,800
2020/10/02 420 424 403 408 382,100
2020/09/30 433 433 417 417 437,000
2020/09/29 432 440 423 433 753,600
2020/09/28 454 458 451 455 675,100
2020/09/25 460 463 454 454 480,200
2020/09/24 461 463 458 459 392,500
2020/09/23 457 465 453 460 519,200
2020/09/18 463 464 453 457 603,400
2020/09/17 466 467 453 463 1,497,700
2020/09/16 482 482 482 482 141,400
2020/09/15 581 583 577 582 229,700
2020/09/14 584 584 577 579 328,100
2020/09/11 579 584 574 583 245,900
2020/09/10 585 586 577 578 201,900
2020/09/09 582 584 575 581 236,100
2020/09/08 578 584 577 584 207,800
2020/09/07 566 580 565 574 278,700
2020/09/04 555 565 555 562 184,000
2020/09/03 568 568 562 564 206,100
2020/09/02 564 564 558 560 121,400
2020/09/01 570 570 558 563 236,800
2020/08/31 559 578 559 570 211,400
2020/08/28 564 575 548 555 352,300
2020/08/27 566 566 555 562 134,600
2020/08/26 567 567 562 565 104,700
2020/08/25 565 569 562 566 157,900
2020/08/24 560 562 553 560 144,100
2020/08/21 546 560 546 559 138,000
2020/08/20 562 563 544 544 194,000
2020/08/19 543 562 540 562 225,900
2020/08/18 542 543 539 543 102,900
2020/08/17 534 542 534 539 88,300
2020/08/14 532 533 525 531 109,100
2020/08/13 541 546 534 536 153,900
2020/08/12 516 543 516 538 330,300
2020/08/11 505 515 504 515 264,500
2020/08/07 500 501 496 500 73,800
2020/08/06 493 500 491 500 111,000
2020/08/05 489 492 481 492 67,900
2020/08/04 481 489 481 489 84,500
2020/08/03 478 483 477 477 71,600
2020/07/31 488 488 474 475 167,200
2020/07/30 498 498 489 490 120,600
2020/07/29 504 504 498 498 73,000
2020/07/28 506 506 498 502 122,000
2020/07/27 495 506 487 506 156,900
2020/07/22 491 495 490 493 64,600
2020/07/21 493 493 486 491 79,200
2020/07/20 490 492 485 491 77,300
2020/07/17 495 495 486 488 78,100
2020/07/16 493 497 489 493 126,400
2020/07/15 489 493 482 488 163,600
2020/07/14 485 486 479 485 104,600
2020/07/13 476 490 476 486 137,900
2020/07/10 480 480 472 472 132,600
2020/07/09 491 491 480 483 140,700
2020/07/08 495 498 491 491 76,600
2020/07/07 499 499 487 496 142,000
2020/07/06 480 498 480 498 151,100
2020/07/03 482 487 476 477 109,500
2020/07/02 495 495 481 482 176,100
2020/07/01 506 506 488 489 184,100
2020/06/30 507 507 498 503 136,600
2020/06/29 496 503 491 500 165,200
2020/06/26 496 500 492 500 99,700
2020/06/25 491 496 489 492 114,600
2020/06/24 501 502 494 495 94,100
2020/06/23 499 502 491 499 137,100
2020/06/22 496 498 492 495 81,000
2020/06/19 498 500 490 499 99,600
2020/06/18 508 508 492 499 131,000
2020/06/17 499 513 491 508 289,400
2020/06/16 480 497 479 497 203,900
2020/06/15 493 493 465 465 182,300
2020/06/12 477 491 469 491 249,300
2020/06/11 511 511 492 492 232,200
2020/06/10 515 520 511 512 112,100
2020/06/09 517 523 514 518 156,700
2020/06/08 498 515 498 515 207,300
2020/06/05 487 497 485 497 109,100
2020/06/04 494 494 483 488 115,200
2020/06/03 496 497 482 488 148,400
2020/06/02 479 488 477 488 155,900
2020/06/01 481 482 473 476 97,100
2020/05/29 475 478 472 475 104,900
2020/05/28 475 477 468 477 174,000
2020/05/27 475 475 464 472 149,300
2020/05/26 470 473 466 470 130,000
2020/05/25 450 463 448 463 142,300
2020/05/22 452 452 445 448 73,700
2020/05/21 454 454 445 450 114,500
2020/05/20 443 452 442 449 115,200
2020/05/19 453 454 442 446 116,100
2020/05/18 444 445 436 443 92,400
2020/05/15 437 447 430 441 137,400
2020/05/14 455 455 436 436 218,000
2020/05/13 448 465 439 456 361,300
2020/05/12 444 444 428 428 216,500
2020/05/11 425 439 424 439 162,000
2020/05/08 417 424 414 418 150,800
2020/05/07 409 413 407 412 145,100
2020/05/01 406 409 401 406 119,400
2020/04/30 401 409 401 408 187,100
2020/04/28 405 405 395 397 193,600
2020/04/27 399 410 399 403 178,200
2020/04/24 402 402 393 398 176,900
2020/04/23 392 404 392 404 84,800
2020/04/22 394 399 388 394 119,400
2020/04/21 405 406 391 400 161,600
2020/04/20 395 409 392 407 120,800
2020/04/17 395 398 389 396 139,800
2020/04/16 388 391 379 391 172,100
2020/04/15 386 386 376 380 154,300
2020/04/14 372 380 367 378 143,600
2020/04/13 372 381 368 368 190,200
2020/04/10 370 372 357 370 155,800
2020/04/09 365 370 359 366 142,000
2020/04/08 356 367 339 365 243,600
2020/04/07 349 359 342 356 249,500
2020/04/06 330 343 324 340 289,600
2020/04/03 350 357 334 336 234,100
2020/04/02 351 357 336 349 390,300
2020/04/01 386 388 359 359 295,900
2020/03/31 396 400 386 388 283,700
2020/03/30 399 405 386 393 277,600
2020/03/27 408 418 400 415 261,400
2020/03/26 413 413 396 400 265,800
2020/03/25 410 419 403 419 267,500
2020/03/24 382 392 374 390 233,200
2020/03/23 338 368 334 367 325,800
2020/03/19 367 374 328 330 515,200
2020/03/18 387 395 362 363 235,800
2020/03/17 356 384 355 379 279,700
2020/03/16 379 395 373 376 225,900
2020/03/13 360 376 349 368 417,800
2020/03/12 407 412 391 397 302,000
2020/03/11 434 441 415 415 203,600
2020/03/10 400 434 395 429 313,000
2020/03/09 445 447 414 419 460,600
2020/03/06 488 491 458 460 343,600
2020/03/05 504 507 488 493 118,800
2020/03/04 481 498 481 491 126,700
2020/03/03 517 517 486 486 208,200
2020/03/02 471 510 471 499 227,400
2020/02/28 494 498 479 479 386,000
2020/02/27 537 537 510 514 259,800
2020/02/26 550 550 535 543 209,500
2020/02/25 558 564 554 556 201,000
2020/02/21 568 581 568 577 99,400
2020/02/20 576 578 567 569 110,100
2020/02/19 568 575 567 573 85,600
2020/02/18 568 577 564 570 151,500
2020/02/17 579 579 568 568 161,500
2020/02/14 593 597 578 580 143,500
2020/02/13 606 606 586 592 210,700
2020/02/12 608 608 600 607 100,900
2020/02/10 601 610 601 604 138,000
2020/02/07 605 610 600 608 148,100
2020/02/06 598 613 598 600 229,700
2020/02/05 587 595 586 591 118,700
2020/02/04 575 584 575 582 71,300
2020/02/03 570 583 570 578 127,500
2020/01/31 584 589 583 583 108,300
2020/01/30 594 600 580 585 243,900
2020/01/29 588 594 587 590 95,700
2020/01/28 574 587 572 585 132,000
2020/01/27 583 591 581 582 143,700
2020/01/24 603 603 591 593 121,000
2020/01/23 613 613 602 602 110,200
2020/01/22 611 614 609 611 69,600
2020/01/21 611 612 608 610 68,500
2020/01/20 611 618 611 611 66,000
2020/01/17 610 614 607 611 80,000
2020/01/16 619 620 607 609 139,300
2020/01/15 607 620 607 614 251,200
2020/01/14 603 607 598 607 120,300
2020/01/10 608 608 601 602 78,400
2020/01/09 611 611 604 608 165,100
2020/01/08 609 611 594 602 239,100
2020/01/07 593 611 593 610 425,200
2020/01/06 582 591 581 591 141,300

このページの先頭へ