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
2026/06/12 987 991 983 987 197,800
2026/06/11 998 1,002 987 990 195,400
2026/06/10 982 997 978 996 222,300
2026/06/09 993 998 977 978 222,500
2026/06/08 980 991 974 982 242,300
2026/06/05 973 994 972 987 220,000
2026/06/04 964 972 961 966 281,800
2026/06/03 975 977 962 976 243,600
2026/06/02 970 978 957 975 344,800
2026/06/01 1,002 1,002 976 976 305,900
2026/05/29 995 1,011 992 1,002 215,800
2026/05/28 980 998 977 991 348,900
2026/05/27 983 985 967 977 449,700
2026/05/26 985 994 979 984 363,000
2026/05/25 1,008 1,009 972 986 637,400
2026/05/22 1,018 1,018 1,000 1,008 391,300
2026/05/21 1,018 1,026 1,013 1,018 303,300
2026/05/20 1,026 1,026 1,004 1,013 217,500
2026/05/19 1,014 1,032 1,014 1,031 209,300
2026/05/18 1,020 1,025 1,009 1,013 237,000
2026/05/15 1,019 1,030 1,015 1,016 173,800
2026/05/14 1,016 1,019 1,004 1,017 237,800
2026/05/13 1,030 1,030 1,012 1,017 354,100
2026/05/12 1,047 1,050 1,009 1,017 476,700
2026/05/11 1,037 1,050 1,036 1,043 215,200
2026/05/08 1,035 1,043 1,028 1,040 266,600
2026/05/07 1,040 1,045 1,031 1,036 278,800
2026/05/01 1,043 1,044 1,029 1,033 343,700
2026/04/30 1,045 1,049 1,038 1,049 215,300
2026/04/28 1,042 1,048 1,037 1,047 443,400
2026/04/27 1,042 1,050 1,038 1,045 187,400
2026/04/24 1,061 1,067 1,040 1,043 328,300
2026/04/23 1,063 1,071 1,058 1,063 200,500
2026/04/22 1,089 1,089 1,065 1,069 236,500
2026/04/21 1,100 1,103 1,088 1,089 127,600
2026/04/20 1,104 1,107 1,096 1,099 112,000
2026/04/17 1,100 1,104 1,096 1,097 114,900
2026/04/16 1,109 1,111 1,096 1,096 132,100
2026/04/15 1,104 1,114 1,097 1,102 146,900
2026/04/14 1,100 1,107 1,093 1,096 139,700
2026/04/13 1,098 1,107 1,095 1,101 111,300
2026/04/10 1,110 1,116 1,095 1,102 269,700
2026/04/09 1,121 1,125 1,111 1,113 208,300
2026/04/08 1,110 1,123 1,110 1,123 261,800
2026/04/07 1,090 1,102 1,088 1,100 171,200
2026/04/06 1,075 1,088 1,072 1,087 152,300
2026/04/03 1,070 1,075 1,063 1,068 122,800
2026/03/27 1,052 1,064 1,052 1,059 257,600
2026/03/26 1,060 1,062 1,044 1,054 228,300
2026/03/25 1,063 1,066 1,058 1,063 206,100
2026/03/24 1,049 1,056 1,045 1,051 202,300
2026/03/23 1,053 1,053 1,030 1,033 534,100
2026/03/19 1,078 1,078 1,060 1,066 314,100
2026/03/18 1,077 1,084 1,072 1,081 109,400
2026/03/17 1,071 1,077 1,064 1,066 122,200
2026/03/16 1,062 1,070 1,057 1,066 198,700
2026/03/13 1,065 1,070 1,055 1,062 447,900
2026/03/12 1,090 1,090 1,072 1,072 240,400
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