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
2022/12/30 614 620 614 614 78,400
2022/12/29 610 615 608 613 105,200
2022/12/28 612 624 611 613 186,200
2022/12/27 608 613 607 611 110,200
2022/12/26 603 609 603 605 113,500
2022/12/23 607 607 601 602 158,100
2022/12/22 610 615 607 610 107,700
2022/12/21 613 616 605 608 204,800
2022/12/20 630 645 611 614 403,600
2022/12/19 630 636 629 631 181,700
2022/12/16 623 632 622 630 201,800
2022/12/15 618 630 617 626 154,400
2022/12/14 614 620 614 620 97,600
2022/12/13 608 614 606 612 127,000
2022/12/12 605 610 604 608 92,100
2022/12/09 614 614 603 605 154,400
2022/12/08 610 610 603 605 94,400
2022/12/07 607 615 607 611 109,700
2022/12/06 609 615 608 613 139,800
2022/12/05 607 615 605 610 222,800
2022/12/02 614 614 607 608 146,700
2022/12/01 625 625 616 621 150,500
2022/11/30 630 630 621 623 180,000
2022/11/29 630 634 622 632 198,800
2022/11/28 641 641 626 630 148,200
2022/11/25 634 648 634 640 449,600
2022/11/24 621 635 619 634 334,200
2022/11/22 610 622 610 617 397,000
2022/11/21 593 610 593 610 258,200
2022/11/18 590 596 586 592 166,500
2022/11/17 592 593 584 585 178,700
2022/11/16 581 601 576 590 412,600
2022/11/15 595 605 580 581 517,900
2022/11/14 603 603 588 591 370,200
2022/11/11 615 615 603 606 220,200
2022/11/10 603 607 601 607 104,400
2022/11/09 604 606 600 606 89,800
2022/11/08 610 614 606 606 103,200
2022/11/07 603 608 599 607 115,200
2022/11/04 608 611 601 601 215,900
2022/11/02 620 621 613 613 262,000
2022/11/01 624 624 619 624 115,700
2022/10/31 620 624 617 624 163,300
2022/10/28 621 622 614 619 255,700
2022/10/27 615 624 614 623 206,400
2022/10/26 617 622 612 617 172,000
2022/10/25 612 625 607 618 487,100
2022/10/24 617 617 604 606 181,100
2022/10/21 618 619 613 614 175,100
2022/10/20 605 619 605 618 276,500
2022/10/19 599 610 599 608 316,100
2022/10/18 595 598 589 595 360,900
2022/10/17 584 594 581 591 426,600
2022/10/14 583 594 579 589 554,900
2022/10/13 593 597 577 579 1,008,300
2022/10/12 588 614 564 610 2,898,400
2022/10/11 536 545 536 538 247,100
2022/10/07 543 544 539 540 277,600
2022/10/06 545 552 544 546 254,900
2022/10/05 552 556 540 546 414,700
2022/10/04 555 557 546 547 335,500
2022/10/03 548 552 538 549 390,600
2022/09/30 548 558 544 554 445,300
2022/09/29 556 562 540 552 1,351,200
2022/09/28 612 612 588 595 1,050,900
2022/09/27 626 632 614 615 622,000
2022/09/26 644 644 623 626 651,600
2022/09/22 640 649 637 648 268,100
2022/09/21 648 649 642 645 300,800
2022/09/20 651 652 642 648 332,400
2022/09/16 658 661 647 649 484,600
2022/09/15 648 662 645 662 311,300
2022/09/14 639 649 635 644 358,200
2022/09/13 639 648 636 647 346,200
2022/09/12 634 638 631 633 173,400
2022/09/09 627 634 627 633 195,000
2022/09/08 630 634 628 630 235,700
2022/09/07 639 639 623 625 437,600
2022/09/06 639 646 639 640 138,500
2022/09/05 641 642 632 638 305,500
2022/09/02 655 656 642 645 289,100
2022/09/01 658 663 654 655 186,900
2022/08/31 659 668 658 659 312,700
2022/08/30 657 659 653 659 240,800
2022/08/29 650 658 646 657 215,700
2022/08/26 660 662 654 659 164,600
2022/08/25 649 663 645 659 391,100
2022/08/24 647 648 640 644 233,300
2022/08/23 652 652 645 645 219,700
2022/08/22 645 653 642 653 347,100
2022/08/19 640 646 636 645 347,700
2022/08/18 637 644 636 640 223,900
2022/08/17 640 642 630 641 342,200
2022/08/16 626 645 625 637 716,800
2022/08/15 621 636 614 620 685,600
2022/08/12 620 624 609 611 465,800
2022/08/10 619 627 616 618 221,600
2022/08/09 619 620 616 618 91,900
2022/08/08 618 621 614 619 126,800
2022/08/05 613 620 612 618 127,200
2022/08/04 614 618 612 618 182,600
2022/08/03 620 620 613 616 184,000
2022/08/02 620 621 610 620 264,500
2022/08/01 630 630 622 628 258,000
2022/07/29 627 632 623 628 273,700
2022/07/28 621 623 615 623 232,200
2022/07/27 614 622 614 619 131,500
2022/07/26 616 620 611 616 247,400
2022/07/25 606 615 604 615 251,600
2022/07/22 600 606 598 602 201,300
2022/07/21 598 600 596 600 95,300
2022/07/20 603 605 597 599 182,100
2022/07/19 591 599 590 598 144,700
2022/07/15 594 594 586 587 133,600
2022/07/14 599 599 592 595 176,400
2022/07/13 605 607 600 601 114,600
2022/07/12 610 610 602 605 155,900
2022/07/11 612 622 607 607 303,800
2022/07/08 620 622 604 605 597,200
2022/07/07 600 624 594 621 704,000
2022/07/06 577 609 573 604 883,800
2022/07/05 576 585 569 577 367,000
2022/07/04 577 579 570 573 254,500
2022/07/01 573 577 569 572 204,100
2022/06/30 572 576 569 573 285,500
2022/06/29 560 574 556 574 359,900
2022/06/28 554 560 552 558 242,500
2022/06/27 547 553 543 552 280,600
2022/06/24 542 544 540 541 113,800
2022/06/23 537 541 536 540 171,500
2022/06/22 542 542 535 536 75,800
2022/06/21 538 542 534 539 134,500
2022/06/20 542 543 529 534 194,300
2022/06/17 526 539 525 538 360,800
2022/06/16 538 543 534 535 138,800
2022/06/15 541 547 534 534 478,600
2022/06/14 536 542 535 542 180,600
2022/06/13 542 546 539 543 209,100
2022/06/10 555 555 547 549 204,500
2022/06/09 565 566 557 557 174,600
2022/06/08 567 567 561 563 166,200
2022/06/07 556 565 555 563 257,900
2022/06/06 554 557 551 554 166,000
2022/06/03 556 559 551 557 247,400
2022/06/02 550 559 547 557 373,100
2022/06/01 536 548 536 546 292,000
2022/05/31 533 543 530 541 665,000
2022/05/30 530 535 530 535 405,300
2022/05/27 526 528 523 525 211,600
2022/05/26 523 529 523 527 173,700
2022/05/25 522 525 520 523 156,100
2022/05/24 525 526 520 520 228,600
2022/05/23 528 528 524 526 218,300
2022/05/20 526 527 520 526 217,800
2022/05/19 529 531 525 528 345,700
2022/05/18 523 530 519 530 348,700
2022/05/17 523 532 519 521 339,500
2022/05/16 518 522 515 521 383,500
2022/05/13 508 514 506 514 253,300
2022/05/12 506 509 502 505 306,000
2022/05/11 514 514 506 509 274,500
2022/05/10 515 520 512 518 195,200
2022/05/09 516 518 512 515 213,200
2022/05/06 517 519 510 519 186,000
2022/05/02 510 516 510 514 186,600
2022/04/28 505 512 504 512 158,800
2022/04/27 500 508 499 505 256,000
2022/04/26 510 511 504 506 168,100
2022/04/25 512 512 508 508 243,100
2022/04/22 515 517 512 514 192,900
2022/04/21 519 520 515 518 186,900
2022/04/20 520 521 515 515 213,600
2022/04/19 519 522 517 521 102,800
2022/04/18 517 519 515 518 113,300
2022/04/15 517 518 515 518 95,300
2022/04/14 518 520 516 519 101,700
2022/04/13 512 519 512 519 121,500
2022/04/12 512 516 511 511 144,300
2022/04/11 518 518 510 512 193,800
2022/04/08 525 527 518 518 201,000
2022/04/07 530 530 524 524 200,500
2022/04/06 533 537 531 534 158,000
2022/04/05 536 540 536 536 185,600
2022/04/04 537 537 532 534 95,500
2022/04/01 530 538 525 536 171,900
2022/03/31 534 535 529 530 164,400
2022/03/30 531 539 530 539 238,600
2022/03/29 534 537 530 532 211,400
2022/03/28 535 535 529 534 220,600
2022/03/25 532 539 530 532 272,000
2022/03/24 527 532 523 532 281,500
2022/03/23 534 534 527 529 191,800
2022/03/22 534 534 529 534 170,900
2022/03/18 518 530 518 529 185,400
2022/03/17 525 525 516 521 171,900
2022/03/16 523 525 513 517 190,600
2022/03/15 518 521 515 519 141,600
2022/03/14 518 519 514 514 138,200
2022/03/11 513 514 507 514 170,700
2022/03/10 507 516 506 514 235,400
2022/03/09 496 505 493 498 247,900
2022/03/08 502 506 492 496 460,700
2022/03/07 510 512 504 507 239,300
2022/03/04 515 517 512 512 170,100
2022/03/03 516 517 512 516 142,200
2022/03/02 518 519 512 512 179,100
2022/03/01 517 526 515 525 214,100
2022/02/28 511 516 510 514 157,700
2022/02/25 502 512 502 509 209,800
2022/02/24 508 509 495 502 385,600
2022/02/22 510 513 507 510 180,900
2022/02/21 511 517 506 517 223,300
2022/02/18 511 520 508 515 223,800
2022/02/17 517 517 511 513 246,600
2022/02/16 520 523 514 517 184,800
2022/02/15 521 523 512 514 423,100
2022/02/14 528 529 518 521 333,900
2022/02/10 535 540 534 538 132,600
2022/02/09 538 539 532 534 122,000
2022/02/08 535 539 530 537 133,100
2022/02/07 526 536 526 532 144,400
2022/02/04 525 529 522 526 98,100
2022/02/03 529 530 524 525 81,100
2022/02/02 522 532 520 530 128,600
2022/02/01 526 526 520 521 121,600
2022/01/31 515 524 513 524 161,100
2022/01/28 514 517 509 515 142,300
2022/01/27 520 523 506 509 268,600
2022/01/26 516 521 515 520 123,900
2022/01/25 520 520 514 518 208,800
2022/01/24 516 528 516 526 157,200
2022/01/21 518 520 513 520 200,900
2022/01/20 514 525 513 522 201,700
2022/01/19 520 522 512 514 371,300
2022/01/18 539 539 523 526 266,000
2022/01/17 542 544 533 536 182,000
2022/01/14 536 541 530 541 223,400
2022/01/13 544 544 531 536 215,200
2022/01/12 528 544 528 540 359,500
2022/01/11 523 530 522 526 234,600
2022/01/07 534 535 519 521 516,800
2022/01/06 544 545 529 529 484,400
2022/01/05 556 559 549 552 179,600
2022/01/04 553 557 546 553 145,400

このページの先頭へ