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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,034 | 1,038 | 1,026 | 1,026 | 122,600 |
| 2024/12/27 | 1,031 | 1,039 | 1,023 | 1,030 | 167,200 |
| 2024/12/26 | 1,031 | 1,037 | 1,024 | 1,028 | 175,800 |
| 2024/12/25 | 1,029 | 1,038 | 1,026 | 1,032 | 134,400 |
| 2024/12/24 | 1,034 | 1,036 | 1,020 | 1,029 | 195,800 |
| 2024/12/23 | 1,032 | 1,042 | 1,027 | 1,037 | 180,600 |
| 2024/12/20 | 1,035 | 1,041 | 1,030 | 1,030 | 159,000 |
| 2024/12/19 | 1,021 | 1,038 | 1,021 | 1,033 | 186,300 |
| 2024/12/18 | 1,033 | 1,049 | 1,027 | 1,037 | 159,100 |
| 2024/12/17 | 1,057 | 1,059 | 1,036 | 1,036 | 199,200 |
| 2024/12/16 | 1,063 | 1,066 | 1,049 | 1,057 | 173,200 |
| 2024/12/13 | 1,059 | 1,069 | 1,049 | 1,065 | 256,200 |
| 2024/12/12 | 1,073 | 1,074 | 1,058 | 1,059 | 160,100 |
| 2024/12/11 | 1,058 | 1,073 | 1,058 | 1,068 | 140,400 |
| 2024/12/10 | 1,077 | 1,081 | 1,059 | 1,059 | 189,100 |
| 2024/12/09 | 1,083 | 1,086 | 1,058 | 1,071 | 255,400 |
| 2024/12/06 | 1,100 | 1,103 | 1,076 | 1,082 | 215,600 |
| 2024/12/05 | 1,089 | 1,105 | 1,086 | 1,105 | 217,700 |
| 2024/12/04 | 1,107 | 1,107 | 1,080 | 1,084 | 547,700 |
| 2024/12/03 | 1,097 | 1,111 | 1,094 | 1,100 | 373,000 |
| 2024/12/02 | 1,100 | 1,114 | 1,089 | 1,095 | 443,000 |
| 2024/11/29 | 1,094 | 1,110 | 1,089 | 1,095 | 406,000 |
| 2024/11/28 | 1,089 | 1,093 | 1,073 | 1,092 | 274,000 |
| 2024/11/27 | 1,060 | 1,093 | 1,050 | 1,089 | 516,600 |
| 2024/11/26 | 1,066 | 1,071 | 1,057 | 1,067 | 189,400 |
| 2024/11/25 | 1,065 | 1,070 | 1,044 | 1,057 | 303,600 |
| 2024/11/22 | 1,037 | 1,058 | 1,037 | 1,055 | 566,700 |
| 2024/11/21 | 1,034 | 1,044 | 1,027 | 1,037 | 326,900 |
| 2024/11/20 | 998 | 1,032 | 996 | 1,032 | 494,900 |
| 2024/11/19 | 1,002 | 1,009 | 995 | 1,003 | 451,100 |
| 2024/11/18 | 991 | 1,025 | 991 | 1,013 | 829,200 |
| 2024/11/15 | 961 | 1,008 | 943 | 991 | 1,177,500 |
| 2024/11/14 | 890 | 964 | 887 | 949 | 1,737,700 |
| 2024/11/13 | 881 | 888 | 876 | 886 | 166,300 |
| 2024/11/12 | 882 | 893 | 878 | 885 | 301,200 |
| 2024/11/11 | 873 | 880 | 873 | 879 | 171,800 |
| 2024/11/08 | 879 | 882 | 871 | 872 | 131,200 |
| 2024/11/07 | 861 | 879 | 861 | 877 | 213,800 |
| 2024/11/06 | 857 | 869 | 856 | 861 | 251,400 |
| 2024/11/05 | 844 | 855 | 840 | 855 | 117,300 |
| 2024/11/01 | 830 | 845 | 830 | 841 | 142,300 |
| 2024/10/31 | 839 | 846 | 835 | 845 | 130,200 |
| 2024/10/30 | 833 | 841 | 827 | 836 | 203,700 |
| 2024/10/29 | 823 | 831 | 823 | 831 | 130,700 |
| 2024/10/28 | 811 | 825 | 809 | 823 | 179,400 |
| 2024/10/25 | 823 | 825 | 806 | 813 | 196,100 |
| 2024/10/24 | 815 | 823 | 807 | 823 | 331,600 |
| 2024/10/23 | 832 | 836 | 822 | 822 | 201,600 |
| 2024/10/22 | 845 | 845 | 826 | 832 | 310,500 |
| 2024/10/21 | 851 | 853 | 845 | 847 | 111,800 |
| 2024/10/18 | 854 | 859 | 850 | 853 | 78,600 |
| 2024/10/17 | 852 | 862 | 849 | 853 | 140,500 |
| 2024/10/16 | 840 | 856 | 837 | 848 | 157,200 |
| 2024/10/15 | 841 | 856 | 837 | 850 | 243,400 |
| 2024/10/11 | 839 | 841 | 831 | 835 | 206,600 |
| 2024/10/10 | 839 | 843 | 828 | 838 | 182,200 |
| 2024/10/09 | 847 | 851 | 832 | 838 | 352,700 |
| 2024/10/08 | 850 | 855 | 845 | 851 | 235,500 |
| 2024/10/07 | 861 | 862 | 849 | 851 | 291,800 |
| 2024/10/04 | 852 | 859 | 850 | 850 | 289,100 |
| 2024/10/03 | 848 | 857 | 846 | 850 | 368,300 |
| 2024/10/02 | 835 | 846 | 830 | 832 | 241,500 |
| 2024/10/01 | 825 | 846 | 825 | 840 | 286,200 |
| 2024/09/30 | 837 | 841 | 822 | 822 | 636,600 |
| 2024/09/27 | 845 | 863 | 840 | 860 | 871,300 |
| 2024/09/26 | 890 | 896 | 884 | 896 | 956,600 |
| 2024/09/25 | 887 | 890 | 881 | 886 | 482,700 |
| 2024/09/24 | 897 | 899 | 884 | 884 | 870,400 |
| 2024/09/20 | 903 | 904 | 895 | 897 | 372,000 |
| 2024/09/19 | 894 | 905 | 888 | 896 | 271,800 |
| 2024/09/18 | 881 | 895 | 876 | 882 | 277,300 |
| 2024/09/17 | 881 | 891 | 871 | 878 | 326,900 |
| 2024/09/13 | 889 | 892 | 876 | 879 | 236,900 |
| 2024/09/12 | 891 | 904 | 884 | 890 | 204,300 |
| 2024/09/11 | 901 | 907 | 874 | 876 | 270,500 |
| 2024/09/10 | 922 | 923 | 908 | 908 | 218,500 |
| 2024/09/09 | 891 | 919 | 891 | 916 | 219,600 |
| 2024/09/06 | 937 | 940 | 914 | 917 | 297,300 |
| 2024/09/05 | 936 | 956 | 928 | 941 | 288,900 |
| 2024/09/04 | 949 | 952 | 937 | 942 | 356,300 |
| 2024/09/03 | 971 | 971 | 963 | 966 | 200,800 |
| 2024/09/02 | 982 | 983 | 961 | 966 | 255,100 |
| 2024/08/30 | 976 | 985 | 972 | 982 | 190,500 |
| 2024/08/29 | 968 | 979 | 964 | 971 | 114,900 |
| 2024/08/28 | 974 | 974 | 961 | 968 | 123,800 |
| 2024/08/27 | 961 | 978 | 958 | 977 | 121,700 |
| 2024/08/26 | 965 | 970 | 957 | 961 | 158,900 |
| 2024/08/23 | 950 | 960 | 950 | 957 | 104,900 |
| 2024/08/22 | 939 | 948 | 938 | 948 | 101,400 |
| 2024/08/21 | 932 | 938 | 928 | 934 | 113,300 |
| 2024/08/20 | 934 | 942 | 929 | 942 | 133,000 |
| 2024/08/19 | 935 | 935 | 922 | 925 | 159,500 |
| 2024/08/16 | 940 | 940 | 927 | 933 | 132,900 |
| 2024/08/15 | 913 | 930 | 910 | 926 | 198,100 |
| 2024/08/14 | 897 | 904 | 887 | 904 | 217,200 |
| 2024/08/13 | 830 | 884 | 825 | 880 | 298,300 |
| 2024/08/09 | 884 | 884 | 855 | 874 | 234,300 |
| 2024/08/08 | 847 | 872 | 843 | 854 | 244,900 |
| 2024/08/07 | 845 | 878 | 827 | 856 | 362,300 |
| 2024/08/06 | 825 | 870 | 822 | 856 | 475,100 |
| 2024/08/05 | 830 | 844 | 749 | 757 | 527,600 |
| 2024/08/02 | 913 | 914 | 884 | 884 | 366,400 |
| 2024/08/01 | 986 | 988 | 942 | 946 | 385,700 |
| 2024/07/31 | 980 | 1,005 | 971 | 1,005 | 143,900 |
| 2024/07/30 | 991 | 991 | 983 | 983 | 124,400 |
| 2024/07/29 | 983 | 992 | 977 | 992 | 131,200 |
| 2024/07/26 | 982 | 986 | 974 | 977 | 127,600 |
| 2024/07/25 | 966 | 983 | 961 | 976 | 175,600 |
| 2024/07/24 | 996 | 996 | 978 | 978 | 174,600 |
| 2024/07/23 | 999 | 1,004 | 990 | 997 | 101,800 |
| 2024/07/22 | 1,000 | 1,000 | 988 | 994 | 106,400 |
| 2024/07/19 | 1,008 | 1,013 | 997 | 1,003 | 142,100 |
| 2024/07/18 | 1,008 | 1,024 | 1,006 | 1,010 | 144,000 |
| 2024/07/17 | 1,015 | 1,023 | 1,011 | 1,018 | 148,700 |
| 2024/07/16 | 1,001 | 1,013 | 1,000 | 1,008 | 149,100 |
| 2024/07/12 | 987 | 1,010 | 986 | 1,008 | 212,300 |
| 2024/07/11 | 985 | 993 | 982 | 989 | 128,600 |
| 2024/07/10 | 975 | 986 | 974 | 980 | 103,400 |
| 2024/07/09 | 978 | 986 | 972 | 979 | 140,000 |
| 2024/07/08 | 980 | 985 | 968 | 971 | 107,400 |
| 2024/07/05 | 988 | 992 | 970 | 973 | 173,700 |
| 2024/07/04 | 986 | 986 | 978 | 985 | 129,500 |
| 2024/07/03 | 979 | 983 | 967 | 983 | 200,900 |
| 2024/07/02 | 971 | 980 | 964 | 967 | 172,900 |
| 2024/07/01 | 971 | 973 | 961 | 970 | 159,800 |
| 2024/06/28 | 959 | 963 | 951 | 960 | 143,800 |
| 2024/06/27 | 939 | 962 | 939 | 957 | 226,100 |
| 2024/06/26 | 934 | 936 | 927 | 935 | 113,400 |
| 2024/06/25 | 921 | 935 | 921 | 929 | 176,700 |
| 2024/06/24 | 916 | 919 | 911 | 915 | 124,900 |
| 2024/06/21 | 915 | 923 | 908 | 912 | 294,800 |
| 2024/06/20 | 914 | 917 | 907 | 915 | 85,000 |
| 2024/06/19 | 898 | 922 | 898 | 919 | 178,500 |
| 2024/06/18 | 894 | 906 | 892 | 892 | 185,600 |
| 2024/06/17 | 895 | 896 | 878 | 892 | 222,300 |
| 2024/06/14 | 873 | 893 | 873 | 893 | 221,900 |
| 2024/06/13 | 886 | 887 | 874 | 874 | 119,800 |
| 2024/06/12 | 884 | 895 | 884 | 888 | 118,600 |
| 2024/06/11 | 883 | 890 | 879 | 884 | 103,400 |
| 2024/06/10 | 869 | 888 | 869 | 882 | 138,300 |
| 2024/06/07 | 865 | 869 | 860 | 864 | 92,100 |
| 2024/06/06 | 880 | 880 | 863 | 866 | 122,900 |
| 2024/06/05 | 887 | 887 | 873 | 874 | 125,300 |
| 2024/06/04 | 876 | 889 | 874 | 887 | 129,500 |
| 2024/06/03 | 870 | 880 | 869 | 880 | 159,100 |
| 2024/05/31 | 856 | 864 | 853 | 864 | 143,000 |
| 2024/05/30 | 838 | 850 | 832 | 849 | 239,600 |
| 2024/05/29 | 857 | 860 | 845 | 845 | 217,200 |
| 2024/05/28 | 858 | 867 | 853 | 862 | 138,700 |
| 2024/05/27 | 856 | 867 | 854 | 855 | 190,500 |
| 2024/05/24 | 861 | 866 | 856 | 856 | 266,100 |
| 2024/05/23 | 876 | 876 | 868 | 869 | 135,100 |
| 2024/05/22 | 883 | 883 | 873 | 873 | 228,200 |
| 2024/05/21 | 903 | 903 | 883 | 883 | 187,000 |
| 2024/05/20 | 886 | 905 | 884 | 897 | 224,000 |
| 2024/05/17 | 877 | 892 | 871 | 889 | 189,300 |
| 2024/05/16 | 884 | 886 | 868 | 879 | 220,600 |
| 2024/05/15 | 893 | 896 | 879 | 879 | 247,600 |
| 2024/05/14 | 897 | 903 | 880 | 884 | 476,100 |
| 2024/05/13 | 950 | 950 | 883 | 893 | 1,115,600 |
| 2024/05/10 | 1,056 | 1,063 | 1,052 | 1,059 | 76,800 |
| 2024/05/09 | 1,053 | 1,063 | 1,047 | 1,051 | 68,800 |
| 2024/05/08 | 1,067 | 1,067 | 1,049 | 1,051 | 104,100 |
| 2024/05/07 | 1,052 | 1,067 | 1,051 | 1,067 | 118,700 |
| 2024/05/02 | 1,039 | 1,051 | 1,039 | 1,048 | 108,300 |
| 2024/05/01 | 1,030 | 1,040 | 1,024 | 1,035 | 99,100 |
| 2024/04/30 | 1,023 | 1,029 | 1,019 | 1,029 | 96,800 |
| 2024/04/26 | 1,008 | 1,020 | 997 | 1,013 | 133,800 |
| 2024/04/25 | 1,011 | 1,017 | 1,009 | 1,013 | 59,000 |
| 2024/04/24 | 1,023 | 1,023 | 1,008 | 1,015 | 93,700 |
| 2024/04/23 | 1,020 | 1,024 | 1,011 | 1,012 | 78,100 |
| 2024/04/22 | 1,014 | 1,024 | 1,004 | 1,017 | 98,800 |
| 2024/04/19 | 1,006 | 1,009 | 993 | 999 | 161,500 |
| 2024/04/18 | 990 | 1,015 | 987 | 1,005 | 106,600 |
| 2024/04/17 | 1,005 | 1,009 | 990 | 994 | 137,000 |
| 2024/04/16 | 1,010 | 1,010 | 991 | 994 | 171,400 |
| 2024/04/15 | 1,006 | 1,017 | 1,000 | 1,016 | 96,600 |
| 2024/04/12 | 1,030 | 1,031 | 1,007 | 1,010 | 116,400 |
| 2024/04/11 | 1,030 | 1,034 | 1,018 | 1,021 | 175,600 |
| 2024/04/10 | 1,033 | 1,045 | 1,033 | 1,041 | 76,600 |
| 2024/04/09 | 1,040 | 1,046 | 1,031 | 1,033 | 60,700 |
| 2024/04/08 | 1,014 | 1,036 | 1,009 | 1,027 | 124,200 |
| 2024/04/05 | 1,009 | 1,018 | 1,001 | 1,016 | 86,900 |
| 2024/04/04 | 1,025 | 1,025 | 1,011 | 1,017 | 132,400 |
| 2024/04/03 | 1,017 | 1,033 | 1,010 | 1,022 | 132,800 |
| 2024/04/02 | 1,048 | 1,050 | 1,024 | 1,024 | 177,400 |
| 2024/04/01 | 1,091 | 1,091 | 1,040 | 1,051 | 260,400 |
| 2024/03/29 | 1,058 | 1,098 | 1,058 | 1,087 | 294,400 |
| 2024/03/28 | 1,028 | 1,048 | 1,019 | 1,044 | 179,300 |
| 2024/03/27 | 1,009 | 1,032 | 1,008 | 1,028 | 277,400 |
| 2024/03/26 | 987 | 1,006 | 987 | 1,001 | 145,600 |
| 2024/03/25 | 978 | 997 | 978 | 987 | 157,400 |
| 2024/03/22 | 983 | 991 | 979 | 986 | 139,200 |
| 2024/03/21 | 1,001 | 1,004 | 982 | 988 | 265,100 |
| 2024/03/19 | 938 | 972 | 937 | 972 | 155,000 |
| 2024/03/18 | 941 | 951 | 935 | 943 | 167,000 |
| 2024/03/15 | 936 | 940 | 931 | 931 | 88,500 |
| 2024/03/14 | 931 | 939 | 927 | 939 | 78,400 |
| 2024/03/13 | 935 | 945 | 928 | 933 | 114,500 |
| 2024/03/12 | 918 | 929 | 912 | 929 | 130,700 |
| 2024/03/11 | 940 | 941 | 914 | 926 | 264,700 |
| 2024/03/08 | 936 | 952 | 936 | 950 | 108,500 |
| 2024/03/07 | 948 | 961 | 936 | 939 | 145,600 |
| 2024/03/06 | 928 | 958 | 928 | 940 | 175,400 |
| 2024/03/05 | 928 | 934 | 920 | 931 | 100,900 |
| 2024/03/04 | 939 | 941 | 929 | 930 | 145,300 |
| 2024/03/01 | 937 | 938 | 925 | 932 | 173,200 |
| 2024/02/29 | 938 | 944 | 934 | 937 | 146,400 |
| 2024/02/28 | 930 | 942 | 928 | 938 | 168,800 |
| 2024/02/27 | 927 | 931 | 923 | 928 | 136,000 |
| 2024/02/26 | 940 | 940 | 921 | 922 | 177,600 |
| 2024/02/22 | 933 | 933 | 923 | 932 | 142,400 |
| 2024/02/21 | 923 | 926 | 918 | 921 | 126,000 |
| 2024/02/20 | 930 | 938 | 920 | 926 | 137,700 |
| 2024/02/19 | 922 | 923 | 915 | 919 | 151,600 |
| 2024/02/16 | 923 | 939 | 922 | 922 | 222,800 |
| 2024/02/15 | 935 | 950 | 910 | 914 | 498,500 |
| 2024/02/14 | 966 | 967 | 940 | 950 | 307,000 |
| 2024/02/13 | 960 | 974 | 957 | 970 | 164,900 |
| 2024/02/09 | 969 | 980 | 959 | 960 | 137,400 |
| 2024/02/08 | 980 | 980 | 960 | 974 | 228,300 |
| 2024/02/07 | 983 | 986 | 974 | 980 | 162,900 |
| 2024/02/06 | 1,003 | 1,003 | 988 | 988 | 147,400 |
| 2024/02/05 | 1,007 | 1,010 | 987 | 1,007 | 187,700 |
| 2024/02/02 | 1,005 | 1,006 | 996 | 1,000 | 107,200 |
| 2024/02/01 | 1,009 | 1,015 | 1,002 | 1,002 | 115,600 |
| 2024/01/31 | 1,001 | 1,020 | 997 | 1,020 | 125,200 |
| 2024/01/30 | 1,017 | 1,019 | 1,002 | 1,002 | 95,300 |
| 2024/01/29 | 1,005 | 1,016 | 1,005 | 1,013 | 114,800 |
| 2024/01/26 | 1,011 | 1,027 | 998 | 1,003 | 179,100 |
| 2024/01/25 | 990 | 1,014 | 990 | 1,014 | 250,300 |
| 2024/01/24 | 990 | 999 | 984 | 984 | 134,500 |
| 2024/01/23 | 998 | 1,008 | 990 | 992 | 218,800 |
| 2024/01/22 | 972 | 992 | 972 | 992 | 243,000 |
| 2024/01/19 | 970 | 970 | 960 | 962 | 112,600 |
| 2024/01/18 | 956 | 970 | 956 | 962 | 100,000 |
| 2024/01/17 | 960 | 975 | 954 | 955 | 157,700 |
| 2024/01/16 | 972 | 972 | 960 | 960 | 104,300 |
| 2024/01/15 | 960 | 977 | 960 | 972 | 141,100 |
| 2024/01/12 | 965 | 971 | 949 | 961 | 208,500 |
| 2024/01/11 | 971 | 977 | 963 | 969 | 160,300 |
| 2024/01/10 | 980 | 980 | 964 | 966 | 299,200 |
| 2024/01/09 | 956 | 984 | 956 | 984 | 260,300 |
| 2024/01/05 | 936 | 956 | 936 | 953 | 315,000 |
| 2024/01/04 | 910 | 928 | 900 | 926 | 239,500 |