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
2021/12/30 544 551 535 547 145,000
2021/12/29 547 554 545 548 115,200
2021/12/28 536 547 535 547 181,700
2021/12/27 533 536 529 534 154,900
2021/12/24 530 535 527 530 115,800
2021/12/23 526 535 526 531 112,000
2021/12/22 516 525 516 524 105,300
2021/12/21 516 516 508 515 190,000
2021/12/20 520 520 509 510 222,300
2021/12/17 526 529 521 521 132,400
2021/12/16 527 529 520 524 107,200
2021/12/15 519 525 517 522 90,700
2021/12/14 522 524 520 521 118,700
2021/12/13 531 531 523 524 108,000
2021/12/10 536 537 527 531 126,800
2021/12/09 543 543 534 536 109,800
2021/12/08 541 548 534 543 177,500
2021/12/07 529 534 524 533 156,600
2021/12/06 537 539 528 528 102,200
2021/12/03 518 531 516 531 184,000
2021/12/02 527 534 516 516 214,900
2021/12/01 526 531 519 525 140,000
2021/11/30 530 540 526 526 161,700
2021/11/29 525 535 521 524 141,800
2021/11/26 539 539 527 533 163,400
2021/11/25 552 556 540 543 160,700
2021/11/24 541 559 540 550 294,200
2021/11/22 545 552 530 550 691,300
2021/11/19 615 618 594 610 286,100
2021/11/18 620 626 607 612 319,500
2021/11/17 644 644 624 629 219,500
2021/11/16 640 661 628 644 663,500
2021/11/15 584 643 582 640 1,362,700
2021/11/12 563 566 557 559 174,300
2021/11/11 553 561 552 561 92,400
2021/11/10 551 562 551 556 90,000
2021/11/09 562 562 548 551 146,800
2021/11/08 562 567 558 563 94,900
2021/11/05 562 566 556 566 98,300
2021/11/04 574 574 561 566 222,300
2021/11/02 575 580 575 575 94,500
2021/11/01 574 579 571 579 107,300
2021/10/29 578 578 569 572 114,000
2021/10/28 583 584 575 579 212,800
2021/10/27 570 579 569 579 121,400
2021/10/26 570 573 567 572 114,300
2021/10/25 568 575 565 572 87,300
2021/10/22 570 583 567 569 321,100
2021/10/21 567 570 551 565 364,900
2021/10/20 572 574 564 565 212,100
2021/10/19 580 584 571 572 109,700
2021/10/18 575 581 567 579 182,000
2021/10/15 564 575 561 572 207,000
2021/10/14 576 576 564 564 229,500
2021/10/13 580 587 574 576 223,500
2021/10/12 575 587 561 581 337,800
2021/10/11 585 586 566 575 455,500
2021/10/08 559 585 556 582 608,400
2021/10/07 556 565 549 550 261,600
2021/10/06 558 565 548 560 470,500
2021/10/05 535 559 531 557 662,800
2021/10/04 536 545 517 545 1,074,400
2021/10/01 516 547 510 546 2,757,000
2021/09/30 477 493 477 482 438,100
2021/09/29 472 479 464 477 751,900
2021/09/28 500 504 490 503 684,600
2021/09/27 509 513 500 501 385,600
2021/09/24 500 512 500 509 320,500
2021/09/22 500 505 496 496 251,900
2021/09/21 507 507 493 500 326,200
2021/09/17 509 510 506 507 142,400
2021/09/16 512 516 507 508 190,800
2021/09/15 510 514 506 510 213,800
2021/09/14 514 515 507 512 215,900
2021/09/13 503 516 499 511 282,400
2021/09/10 498 504 497 504 261,000
2021/09/09 497 498 494 497 81,500
2021/09/08 490 497 488 497 201,100
2021/09/07 496 497 490 490 179,000
2021/09/06 495 496 490 496 145,600
2021/09/03 489 494 486 489 118,900
2021/09/02 492 493 486 486 94,400
2021/09/01 486 494 486 492 108,800
2021/08/31 487 494 486 486 133,200
2021/08/30 487 490 483 490 151,300
2021/08/27 480 486 477 486 68,100
2021/08/26 480 484 478 480 153,200
2021/08/25 472 479 472 475 101,000
2021/08/24 468 477 468 471 101,800
2021/08/23 470 470 464 465 125,500
2021/08/20 472 474 462 462 161,300
2021/08/19 478 479 471 473 107,800
2021/08/18 479 484 477 478 142,100
2021/08/17 484 488 479 479 88,900
2021/08/16 501 503 481 483 245,100
2021/08/13 493 504 491 502 224,200
2021/08/12 488 503 486 492 276,700
2021/08/11 474 486 474 486 202,400
2021/08/10 470 473 468 472 59,700
2021/08/06 472 472 467 470 57,700
2021/08/05 471 472 468 469 35,700
2021/08/04 472 473 469 470 32,900
2021/08/03 475 476 471 472 38,400
2021/08/02 474 475 470 475 44,300
2021/07/30 477 477 468 470 69,300
2021/07/29 473 477 471 475 50,300
2021/07/28 473 474 470 471 34,400
2021/07/27 473 473 469 473 45,300
2021/07/26 473 473 467 471 39,500
2021/07/21 473 473 464 467 47,800
2021/07/20 464 469 464 465 61,900
2021/07/19 475 475 468 469 32,800
2021/07/16 474 478 470 475 62,200
2021/07/15 476 477 473 474 32,900
2021/07/14 473 479 473 474 50,100
2021/07/13 477 477 472 476 48,400
2021/07/12 476 477 471 476 56,800
2021/07/09 465 472 461 468 107,400
2021/07/08 470 474 469 469 68,200
2021/07/07 475 480 470 470 95,200
2021/07/06 476 480 471 480 77,100
2021/07/05 468 477 466 475 103,600
2021/07/02 456 467 456 467 96,400
2021/07/01 459 459 455 456 41,800
2021/06/30 460 462 456 456 73,700
2021/06/29 460 461 456 458 72,500
2021/06/28 459 462 459 462 37,600
2021/06/25 462 463 458 458 53,900
2021/06/24 463 464 459 462 84,500
2021/06/23 468 470 461 465 55,900
2021/06/22 466 470 463 470 80,300
2021/06/21 460 463 457 458 120,100
2021/06/18 470 471 463 465 88,000
2021/06/17 470 471 468 470 45,200
2021/06/16 470 472 468 471 56,900
2021/06/15 471 473 468 470 57,300
2021/06/14 474 474 467 470 52,000
2021/06/11 473 475 469 472 66,500
2021/06/10 471 475 468 473 53,000
2021/06/09 470 478 470 470 68,300
2021/06/08 463 472 461 470 95,700
2021/06/07 464 466 462 464 50,500
2021/06/04 464 464 460 461 53,400
2021/06/03 461 466 461 463 40,500
2021/06/02 459 467 459 464 70,800
2021/06/01 462 462 456 462 63,900
2021/05/31 468 468 456 458 85,500
2021/05/28 466 469 461 466 90,000
2021/05/27 466 467 460 460 74,600
2021/05/26 473 474 466 466 79,100
2021/05/25 476 479 469 477 69,900
2021/05/24 476 479 468 477 86,300
2021/05/21 469 479 466 476 148,000
2021/05/20 469 472 466 467 113,200
2021/05/19 460 471 460 468 139,500
2021/05/18 445 469 445 466 188,300
2021/05/17 458 461 435 440 327,200
2021/05/14 478 478 470 472 110,300
2021/05/13 468 476 463 470 109,100
2021/05/12 475 482 469 469 182,300
2021/05/11 483 486 474 474 158,900
2021/05/10 480 487 479 482 136,000
2021/05/07 478 482 475 478 150,500
2021/05/06 478 481 474 478 113,200
2021/04/30 468 477 468 476 150,200
2021/04/28 464 469 463 467 298,100
2021/04/27 463 469 461 463 64,300
2021/04/26 461 469 460 465 119,800
2021/04/23 458 467 458 459 89,100
2021/04/22 460 465 458 462 110,900
2021/04/21 462 466 459 459 135,700
2021/04/20 472 474 465 468 104,700
2021/04/19 478 478 472 475 106,700
2021/04/16 468 482 465 478 134,200
2021/04/15 469 471 467 467 46,500
2021/04/14 467 471 465 470 50,900
2021/04/13 466 473 466 467 72,200
2021/04/12 465 472 464 470 79,600
2021/04/09 461 468 459 465 129,800
2021/04/08 471 471 457 458 181,300
2021/04/07 473 479 472 473 103,700
2021/04/06 473 486 469 470 281,500
2021/04/05 461 476 461 472 217,100
2021/04/02 463 463 456 460 81,100
2021/04/01 454 463 453 462 182,800
2021/03/31 459 462 454 454 97,300
2021/03/30 457 461 455 460 102,000
2021/03/29 466 466 452 458 205,700
2021/03/26 465 469 460 461 108,900
2021/03/25 458 466 457 462 110,300
2021/03/24 465 467 450 451 158,600
2021/03/23 474 480 468 468 135,200
2021/03/22 473 474 465 472 189,000
2021/03/19 464 475 462 475 264,700
2021/03/18 462 464 455 464 167,600
2021/03/17 461 463 457 463 194,800
2021/03/16 452 461 451 461 209,600
2021/03/15 445 454 444 454 213,300
2021/03/12 443 445 436 445 125,800
2021/03/11 440 445 438 443 121,100
2021/03/10 441 441 435 440 103,600
2021/03/09 435 440 431 440 164,800
2021/03/08 428 435 426 434 198,600
2021/03/05 425 426 417 424 120,300
2021/03/04 427 427 421 425 78,900
2021/03/03 426 430 424 428 75,500
2021/03/02 426 427 421 425 88,200
2021/03/01 425 429 422 425 64,800
2021/02/26 428 430 419 419 133,600
2021/02/25 428 433 424 432 96,700
2021/02/24 428 434 422 422 131,000
2021/02/22 420 428 419 428 95,400
2021/02/19 418 420 417 417 129,500
2021/02/18 425 428 417 417 204,800
2021/02/17 431 433 422 424 286,300
2021/02/16 428 437 428 431 157,700
2021/02/15 424 432 421 428 362,900
2021/02/12 456 456 448 454 221,800
2021/02/10 457 464 455 457 167,400
2021/02/09 454 459 451 457 146,100
2021/02/08 450 453 447 452 132,400
2021/02/05 450 452 447 447 102,300
2021/02/04 443 454 443 450 160,200
2021/02/03 436 444 436 442 110,900
2021/02/02 437 440 433 434 76,500
2021/02/01 434 438 432 436 99,500
2021/01/29 438 441 435 436 117,500
2021/01/28 431 441 430 435 114,600
2021/01/27 443 446 437 439 132,900
2021/01/26 441 442 436 437 112,200
2021/01/25 433 440 433 439 94,700
2021/01/22 429 435 426 434 160,700
2021/01/21 432 435 430 432 113,000
2021/01/20 427 431 425 431 136,200
2021/01/19 423 426 421 424 74,900
2021/01/18 420 425 416 423 94,800
2021/01/15 424 427 420 424 85,600
2021/01/14 428 430 419 423 153,200
2021/01/13 424 430 423 428 162,100
2021/01/12 412 423 412 423 180,400
2021/01/08 413 415 408 414 124,100
2021/01/07 413 417 413 415 146,100
2021/01/06 407 413 407 412 115,300
2021/01/05 405 410 402 407 135,800
2021/01/04 408 409 405 407 133,500

このページの先頭へ