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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,177 | 1,183 | 1,161 | 1,170 | 122,400 |
| 2025/06/12 | 1,165 | 1,170 | 1,162 | 1,170 | 124,500 |
| 2025/06/11 | 1,139 | 1,168 | 1,138 | 1,166 | 180,000 |
| 2025/06/10 | 1,135 | 1,141 | 1,129 | 1,138 | 87,600 |
| 2025/06/09 | 1,134 | 1,136 | 1,125 | 1,127 | 53,700 |
| 2025/06/06 | 1,122 | 1,144 | 1,122 | 1,130 | 116,800 |
| 2025/06/05 | 1,120 | 1,126 | 1,116 | 1,123 | 78,700 |
| 2025/06/04 | 1,133 | 1,133 | 1,118 | 1,122 | 112,200 |
| 2025/06/03 | 1,132 | 1,133 | 1,124 | 1,129 | 82,700 |
| 2025/06/02 | 1,140 | 1,141 | 1,130 | 1,136 | 82,600 |
| 2025/05/30 | 1,126 | 1,144 | 1,125 | 1,140 | 68,300 |
| 2025/05/29 | 1,134 | 1,138 | 1,125 | 1,130 | 102,100 |
| 2025/05/28 | 1,137 | 1,148 | 1,130 | 1,130 | 110,600 |
| 2025/05/27 | 1,126 | 1,133 | 1,123 | 1,132 | 78,700 |
| 2025/05/26 | 1,117 | 1,123 | 1,111 | 1,121 | 79,600 |
| 2025/05/23 | 1,119 | 1,123 | 1,114 | 1,115 | 82,100 |
| 2025/05/22 | 1,118 | 1,123 | 1,111 | 1,112 | 97,300 |
| 2025/05/21 | 1,142 | 1,150 | 1,123 | 1,125 | 107,300 |
| 2025/05/20 | 1,149 | 1,153 | 1,137 | 1,142 | 112,600 |
| 2025/05/19 | 1,130 | 1,151 | 1,128 | 1,145 | 151,200 |
| 2025/05/16 | 1,127 | 1,134 | 1,113 | 1,123 | 147,900 |
| 2025/05/15 | 1,119 | 1,130 | 1,115 | 1,127 | 126,500 |
| 2025/05/14 | 1,127 | 1,136 | 1,104 | 1,124 | 182,600 |
| 2025/05/13 | 1,150 | 1,152 | 1,132 | 1,135 | 180,800 |
| 2025/05/12 | 1,133 | 1,143 | 1,116 | 1,134 | 231,200 |
| 2025/05/09 | 1,112 | 1,159 | 1,104 | 1,147 | 281,100 |
| 2025/05/08 | 1,104 | 1,112 | 1,099 | 1,104 | 70,400 |
| 2025/05/07 | 1,100 | 1,112 | 1,095 | 1,100 | 107,100 |
| 2025/05/02 | 1,103 | 1,111 | 1,092 | 1,100 | 91,900 |
| 2025/05/01 | 1,105 | 1,112 | 1,097 | 1,112 | 81,000 |
| 2025/04/30 | 1,104 | 1,117 | 1,104 | 1,111 | 106,900 |
| 2025/04/28 | 1,088 | 1,104 | 1,088 | 1,104 | 434,000 |
| 2025/04/25 | 1,086 | 1,099 | 1,084 | 1,089 | 89,900 |
| 2025/04/24 | 1,107 | 1,107 | 1,088 | 1,091 | 101,000 |
| 2025/04/23 | 1,114 | 1,119 | 1,101 | 1,107 | 95,700 |
| 2025/04/22 | 1,102 | 1,124 | 1,099 | 1,101 | 95,400 |
| 2025/04/21 | 1,105 | 1,112 | 1,096 | 1,105 | 105,600 |
| 2025/04/18 | 1,073 | 1,108 | 1,073 | 1,105 | 131,500 |
| 2025/04/17 | 1,059 | 1,072 | 1,059 | 1,068 | 69,000 |
| 2025/04/16 | 1,060 | 1,062 | 1,053 | 1,061 | 74,700 |
| 2025/04/15 | 1,052 | 1,058 | 1,048 | 1,053 | 85,100 |
| 2025/04/14 | 1,059 | 1,061 | 1,050 | 1,052 | 80,700 |
| 2025/04/11 | 1,032 | 1,047 | 1,007 | 1,041 | 135,000 |
| 2025/04/10 | 1,073 | 1,073 | 1,041 | 1,049 | 144,600 |
| 2025/04/09 | 1,011 | 1,011 | 985 | 999 | 238,400 |
| 2025/04/08 | 1,000 | 1,040 | 1,000 | 1,035 | 252,100 |
| 2025/04/07 | 933 | 988 | 925 | 955 | 355,100 |
| 2025/04/04 | 1,050 | 1,061 | 1,017 | 1,031 | 376,100 |
| 2025/04/03 | 1,082 | 1,095 | 1,072 | 1,089 | 190,200 |
| 2025/04/02 | 1,116 | 1,116 | 1,097 | 1,108 | 117,300 |
| 2025/04/01 | 1,130 | 1,131 | 1,107 | 1,111 | 125,600 |
| 2025/03/31 | 1,120 | 1,122 | 1,096 | 1,112 | 181,900 |
| 2025/03/28 | 1,136 | 1,154 | 1,128 | 1,141 | 182,600 |
| 2025/03/27 | 1,130 | 1,136 | 1,126 | 1,135 | 145,700 |
| 2025/03/26 | 1,120 | 1,133 | 1,111 | 1,131 | 171,200 |
| 2025/03/25 | 1,109 | 1,120 | 1,099 | 1,120 | 151,200 |
| 2025/03/24 | 1,091 | 1,107 | 1,081 | 1,103 | 152,300 |
| 2025/03/21 | 1,095 | 1,095 | 1,084 | 1,091 | 99,200 |
| 2025/03/19 | 1,085 | 1,094 | 1,085 | 1,088 | 95,500 |
| 2025/03/18 | 1,060 | 1,085 | 1,059 | 1,085 | 159,600 |
| 2025/03/17 | 1,050 | 1,062 | 1,050 | 1,055 | 103,200 |
| 2025/03/14 | 1,030 | 1,052 | 1,030 | 1,043 | 110,900 |
| 2025/03/13 | 1,049 | 1,052 | 1,040 | 1,046 | 75,600 |
| 2025/03/12 | 1,032 | 1,053 | 1,031 | 1,049 | 91,600 |
| 2025/03/11 | 1,041 | 1,045 | 1,021 | 1,039 | 172,500 |
| 2025/03/10 | 1,060 | 1,062 | 1,039 | 1,050 | 134,600 |
| 2025/03/07 | 1,048 | 1,058 | 1,037 | 1,057 | 122,700 |
| 2025/03/06 | 1,047 | 1,052 | 1,042 | 1,050 | 94,200 |
| 2025/03/05 | 1,049 | 1,055 | 1,036 | 1,043 | 119,900 |
| 2025/03/04 | 1,070 | 1,073 | 1,048 | 1,049 | 104,200 |
| 2025/03/03 | 1,063 | 1,071 | 1,061 | 1,070 | 100,000 |
| 2025/02/28 | 1,056 | 1,062 | 1,051 | 1,057 | 107,700 |
| 2025/02/27 | 1,047 | 1,063 | 1,047 | 1,058 | 98,200 |
| 2025/02/26 | 1,056 | 1,059 | 1,037 | 1,044 | 131,500 |
| 2025/02/25 | 1,059 | 1,061 | 1,052 | 1,052 | 86,300 |
| 2025/02/21 | 1,052 | 1,060 | 1,049 | 1,059 | 102,300 |
| 2025/02/20 | 1,063 | 1,064 | 1,050 | 1,057 | 116,200 |
| 2025/02/19 | 1,074 | 1,078 | 1,061 | 1,068 | 99,100 |
| 2025/02/18 | 1,065 | 1,074 | 1,065 | 1,073 | 110,200 |
| 2025/02/17 | 1,050 | 1,071 | 1,050 | 1,068 | 164,600 |
| 2025/02/14 | 1,059 | 1,059 | 1,049 | 1,054 | 128,400 |
| 2025/02/13 | 1,044 | 1,061 | 1,042 | 1,059 | 164,600 |
| 2025/02/12 | 1,017 | 1,042 | 1,014 | 1,042 | 219,800 |
| 2025/02/10 | 1,026 | 1,027 | 1,010 | 1,020 | 243,500 |
| 2025/02/07 | 1,009 | 1,037 | 1,002 | 1,024 | 271,000 |
| 2025/02/06 | 998 | 1,008 | 994 | 1,005 | 134,300 |
| 2025/02/05 | 998 | 1,002 | 992 | 992 | 94,400 |
| 2025/02/04 | 1,005 | 1,009 | 992 | 994 | 106,000 |
| 2025/02/03 | 1,004 | 1,006 | 993 | 1,001 | 172,900 |
| 2025/01/31 | 1,021 | 1,021 | 1,001 | 1,004 | 145,600 |
| 2025/01/30 | 1,020 | 1,027 | 1,017 | 1,024 | 111,400 |
| 2025/01/29 | 1,013 | 1,023 | 1,011 | 1,020 | 97,400 |
| 2025/01/28 | 1,010 | 1,020 | 1,010 | 1,013 | 125,400 |
| 2025/01/27 | 1,000 | 1,011 | 994 | 1,009 | 138,500 |
| 2025/01/24 | 994 | 1,001 | 989 | 991 | 109,300 |
| 2025/01/23 | 990 | 996 | 984 | 991 | 107,000 |
| 2025/01/22 | 1,000 | 1,006 | 989 | 989 | 138,600 |
| 2025/01/21 | 1,000 | 1,005 | 993 | 998 | 156,100 |
| 2025/01/20 | 978 | 1,002 | 976 | 1,000 | 145,000 |
| 2025/01/17 | 979 | 980 | 963 | 972 | 246,400 |
| 2025/01/16 | 996 | 1,000 | 981 | 981 | 138,600 |
| 2025/01/15 | 994 | 999 | 980 | 989 | 258,100 |
| 2025/01/14 | 997 | 1,003 | 987 | 991 | 251,900 |
| 2025/01/10 | 1,007 | 1,009 | 997 | 1,000 | 277,000 |
| 2025/01/09 | 1,015 | 1,015 | 1,006 | 1,012 | 120,800 |
| 2025/01/08 | 1,018 | 1,027 | 1,009 | 1,016 | 204,000 |
| 2025/01/07 | 1,007 | 1,024 | 1,001 | 1,018 | 261,400 |
| 2025/01/06 | 1,034 | 1,035 | 1,000 | 1,002 | 351,700 |