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
2026/03/11 1,097 1,103 1,091 1,091 161,200
2026/03/10 1,099 1,104 1,088 1,096 183,900
2026/03/09 1,070 1,087 1,059 1,085 413,400
2026/03/06 1,092 1,102 1,086 1,099 189,700
2026/03/05 1,094 1,109 1,092 1,092 261,300
2026/03/04 1,071 1,078 1,050 1,071 861,500
2026/03/03 1,122 1,126 1,085 1,086 480,600
2026/03/02 1,120 1,129 1,113 1,127 274,100
2026/02/27 1,130 1,130 1,120 1,129 180,700
2026/02/26 1,108 1,123 1,108 1,117 222,600
2026/02/25 1,108 1,112 1,103 1,105 295,700
2026/02/24 1,095 1,106 1,083 1,103 370,900
2026/02/20 1,111 1,111 1,093 1,100 327,200
2026/02/19 1,112 1,118 1,100 1,118 255,000
2026/02/18 1,108 1,113 1,102 1,111 180,800
2026/02/17 1,107 1,120 1,105 1,109 279,900
2026/02/16 1,092 1,108 1,089 1,102 348,100
2026/02/13 1,101 1,106 1,086 1,092 532,200
2026/02/12 1,104 1,112 1,096 1,103 426,500
2026/02/10 1,105 1,114 1,101 1,106 388,300
2026/02/09 1,123 1,129 1,097 1,105 783,200
2026/02/06 1,155 1,156 1,097 1,117 781,400
2026/02/05 1,152 1,167 1,146 1,153 258,600
2026/02/04 1,128 1,147 1,126 1,139 345,700
2026/02/03 1,132 1,136 1,125 1,126 301,700
2026/02/02 1,152 1,159 1,125 1,127 416,600
2026/01/30 1,140 1,148 1,131 1,144 155,700
2026/01/29 1,135 1,138 1,121 1,135 250,100
2026/01/28 1,146 1,149 1,133 1,138 254,600
2026/01/27 1,161 1,165 1,149 1,150 228,300
2026/01/26 1,164 1,164 1,147 1,161 300,600
2026/01/23 1,182 1,186 1,170 1,175 231,800
2026/01/22 1,170 1,179 1,165 1,178 194,300
2026/01/21 1,172 1,172 1,156 1,162 288,800
2026/01/20 1,193 1,194 1,180 1,180 224,200
2026/01/19 1,176 1,189 1,165 1,185 284,400
2026/01/16 1,176 1,182 1,164 1,175 414,700
2026/01/15 1,166 1,178 1,164 1,173 204,800
2026/01/14 1,164 1,176 1,159 1,162 382,000
2026/01/13 1,165 1,165 1,145 1,158 486,700
2026/01/09 1,152 1,160 1,147 1,150 367,300
2026/01/08 1,149 1,153 1,141 1,147 267,400
2026/01/07 1,140 1,148 1,131 1,141 311,400
2026/01/06 1,129 1,147 1,127 1,142 356,600
2026/01/05 1,130 1,134 1,114 1,123 447,200

このページの先頭へ